4.5 MiB
4.5 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 23,2000-02-03,3.3824191093444824,3.4346859455108643,3.367486000061035,3.367486000061035,754144.0,0.002212485186931623,-8.000127726155123,-0.3333209159752859,35.5262621658015,54.39108550465953,0.18542161127076673,0.1603821572965467,0.051997287732982844,-0.047391060480673985,49.935018625163906,0.0671999454498291,0.05656219534701368,-0.15866748094558725,-0.3158795808136383,-0.0014553810775361775,-0.23727353087961278,-0.08006143101156171,0.2760351573944093,6.818188415473128,-41.034697608422626,0.07860604993402552,2,0.14186739921569824,0.1232004165649414,0.1232004165649414,0.06346690654754639,-0.05973410606384233,3,-0.01766017283275667,1.2500229507018923,3.3749520778656006,1.1904690947297356,3.4272189140319824,4.3334042915531334,3.569087028503418,-0.01766017283275667 24,2000-02-04,3.32268500328064,3.4272189140319824,3.32268500328064,3.3973519802093506,1561524.0,-0.01766017283275667,-1.8000038317112637,-5.000095794616313,32.14277840161357,51.37813978040233,0.22425848359550127,0.21775504058262785,0.11173139379682517,0.012343045583168344,48.16618758111298,0.10453391075134233,0.05282550623702953,-0.20981483459472594,-0.39417498080192637,-0.025454688387525515,-0.30199490769832593,-0.11763476149112595,0.3178631455688472,0.0,-43.34194581454921,0.09218007310360016,2,0.18293452262878374,0.18293452262878374,0.18293452262878374,0.12320101261138872,0.0,4,-0.03370767570363298,-8.000127726155123,3.3824191093444824,1.2500229507018923,3.3749520778656006,1.1904690947297356,3.4272189140319824,-0.03370767570363298 25,2000-02-07,3.3450849056243896,3.3973519802093506,3.32268500328064,3.3973519802093506,390688.0,0.006741506438808775,1.8571324307557397,0.7000025544741657,32.9411088521545,47.21352622414951,0.18110534675018108,0.18793671944434465,0.08933149145307562,-0.010056856760581212,46.30176670950657,0.0746669769287105,0.03269089289475868,-0.17658817768096924,-0.37835831920041807,0.025181963838479593,-0.2774732484406939,-0.0757031069212446,0.27003419157958986,8.571339946976355,-32.28435186802099,0.10088507075972447,2,0.16053462028503418,0.16053462028503418,0.16053462028503418,0.10080111026763916,-0.0447998046875,0,-0.03125000222732177,-1.8000038317112637,3.32268500328064,-8.000127726155123,3.3824191093444824,1.2500229507018923,3.3749520778656006,-0.03125000222732177 26,2000-02-08,3.32268500328064,3.3600189685821533,3.32268500328064,3.3600189685821533,225042.0,-0.006696362865434735,-1.0000000000000238,0.7142922307776436,34.56785208008438,42.97358138140096,0.17640513754767095,0.20682711862621117,0.11173139379682517,0.012343045583168344,44.33659021728449,0.03733396530151323,0.0127718658379119,-0.19002803564071602,-0.41054285320966644,0.030486781928234397,-0.30028544442519145,-0.07977062685624059,0.26903936640947235,0.0,-42.013466111902986,0.11025740878447522,2,0.18293452262878374,0.18293452262878374,0.18293452262878374,0.12320101261138872,-0.044800043106079546,1,-0.0044942897893430755,1.8571324307557397,3.3450849056243896,-1.8000038317112637,3.32268500328064,-8.000127726155123,3.3824191093444824,-0.0044942897893430755 27,2000-02-09,3.2480180263519287,3.330152034759521,3.233084917068481,3.330152034759521,785482.0,-0.022471879475481238,1.3636279191280245,2.1999808416885003,15.999955722428979,37.925954879843154,0.20863252026314516,0.27687120592184744,0.18639837072553656,0.08701002251187973,42.54279674103617,0.09706711769104004,-0.007093330480444138,-0.25274826288223284,-0.5030207889488718,-0.0024757368155938764,-0.3778845259155523,-0.12761199984891336,0.32218319402542583,7.407258484157748,-28.34965590257789,0.12513626303331946,2,0.21280145645141602,0.21280145645141602,0.2576014995574951,0.1978679895401001,0.07466697692871138,2,0.022988473685466193,-1.0000000000000238,3.32268500328064,1.8571324307557397,3.3450849056243896,-1.8000038317112637,3.32268500328064,0.022988473685466193 28,2000-02-10,3.240550994873047,3.2629520893096924,3.2106850147247314,3.2629520893096924,324773.0,-0.0022989501346052377,3.6664750896686784,0.27273835614450287,16.43829504685965,33.84965173094174,0.17609040644076313,0.27429036838316945,0.1938654022044184,0.09447705399076156,40.7363021040222,0.05226707458496094,-0.03708091575057004,-0.24490849971771222,-0.5196102292545581,0.029793229819133682,-0.3822593644861354,-0.10755763494928905,0.29593859517342036,13.792750347111731,-17.12476568795393,0.13735086476842304,2,0.16053497791290283,0.20906853675842285,0.26506853103637695,0.20533502101898193,0.0746679306030269,3,0.0023042474846701744,1.3636279191280245,3.2480180263519287,-1.0000000000000238,3.32268500328064,1.8571324307557397,3.3450849056243896,0.0023042474846701744 29,2000-02-11,3.2480180263519287,3.2704179286956787,3.233084917068481,3.2480180263519287,898993.0,0.0023042474846701744,-1.500015965769346,-0.0,17.80818742099295,29.425311362753696,0.1282673207706182,0.25644881626303295,0.18639837072553656,0.08701002251187973,38.794527423444926,0.03733301162719771,-0.07610449838847799,-0.22250802516937274,-0.5150861996006428,0.07007014926189736,-0.3687971123850078,-0.07621893795373769,0.24937501465593037,19.999795641545052,-6.498948463793123,0.14628908721563513,2,0.14933443069458008,0.20160150527954102,0.2576014995574951,0.1978679895401001,0.05226707458496094,4,0.022988473685466193,3.6664750896686784,3.240550994873047,1.3636279191280245,3.2480180263519287,-1.0000000000000238,3.32268500328064,0.022988473685466193 30,2000-02-14,3.240550994873047,3.2853519916534424,3.233084917068481,3.2480180263519287,457777.0,-0.0022989501346052377,-3.6668724520749167,-100.0,15.277787017018625,26.15208879352742,0.09412930902749617,0.25276432741049915,0.1938654022044184,0.09447705399076156,36.67126616836553,0.05226707458496138,-0.10643135378751367,-0.21466826200485212,-0.5221235349833542,0.09278701097364994,-0.36839589849410315,-0.06094062551560109,0.2224370829808371,19.999457174240682,-0.6247635665711435,0.153727636489251,2,0.08213448524475098,0.20906853675842285,0.26506853103637695,0.20533502101898193,0.06720089912414551,0,0.02534569230280259,-1.500015965769346,3.2480180263519287,3.6664750896686784,3.240550994873047,1.3636279191280245,3.2480180263519287,0.02534569230280259 31,2000-02-15,3.233084917068481,3.2704179286956787,3.2106850147247314,3.2480180263519287,439107.0,-0.00230395319079324,1.0,1.9998722820014005,7.4627612550248585,23.129443106886555,0.07952433478452825,0.2470202512394648,0.20133148000898426,0.10194313179532744,34.52581111431041,0.059732913970947266,-0.13266902290292482,-0.20570758581161552,-0.5241370609983536,0.11272188937512251,-0.36492232340498454,-0.04649284821824651,0.19962679320990473,18.749862796633376,5.623935556998047,0.159214737593369,2,0.08960056304931685,0.21653461456298873,0.2725346088409428,0.2128010988235478,0.08960008621215909,1,0.02078515894019284,-3.6668724520749167,3.240550994873047,-1.500015965769346,3.2480180263519287,3.6664750896686784,3.240550994873047,0.02078515894019284 32,2000-02-16,3.2704179286956787,3.2704179286956787,3.2256178855896,3.240550994873047,165333.0,0.011547179423003984,1.999976051919409,-2.0000478973081117,15.151482898122183,20.865578743811074,0.028836210064323353,0.20118381825743992,0.16399846838178656,0.06461012016812973,32.26441300320928,0.04480004310607866,-0.1615347376773566,-0.1564278244972228,-0.4815687813089724,0.16871313231452678,-0.31899830290309783,0.006142653908652207,0.13565057811626868,79.99910593404348,66.56126215670484,0.16257047840587488,2,0.04853403568267822,0.17920160293579102,0.23520159721374512,0.1754680871963501,0.08960103988647461,2,0.002283204055776311,1.0,3.233084917068481,-3.6668724520749167,3.240550994873047,-1.500015965769346,3.2480180263519287,0.002283204055776311 33,2000-02-17,3.2853519916534424,3.2928180694580083,3.233084917068481,3.2853519916534424,542179.0,0.004566408111552844,7.000606737984635,0.0,18.461612525919236,19.34544920206726,-0.0014693300445620672,0.16780194331044118,0.14906440542402288,0.049676057210366054,29.755949987171036,0.059733152389527255,-0.17368003451955882,-0.12432036399841317,-0.44070868246325867,0.19206795446643232,-0.2825145232308359,0.033873795234009574,0.09727049610803906,90.90977703336178,74.25901342031226,0.15819415923242283,2,0.018666505813598633,0.16426753997802734,0.22026753425598145,0.16053402423858643,0.04480004310607866,3,0.011363473905396937,1.999976051919409,3.2704179286956787,1.0,3.233084917068481,-3.6668724520749167,3.240550994873047,0.011363473905396937 34,2000-02-18,3.2853519916534424,3.3824191093444824,3.2554850578308105,3.32268500328064,557445.0,0.0,-1.615393684541471,-100.0,19.354905162952647,17.835871014378167,-0.008182396259103886,0.15021671576567153,0.14906440542402288,0.049676057210366054,27.01503229268363,0.12693405151367188,-0.17597006210161892,-0.10826696157455462,-0.4150582039044788,0.19852428075536954,-0.2616625827395165,0.04512865959040724,-0.07466697692871094,43.47824879738444,26.5874284779237,0.15339562116496205,2,0.01120007038116455,0.16426753997802734,0.22026753425598145,0.16053402423858643,0.0,4,0.009090938778709035,7.000606737984635,3.2853519916534424,1.999976051919409,3.2704179286956787,1.0,3.233084917068481,0.009090938778709035 35,2000-02-21,3.4122860431671143,3.4122860431671143,3.32268500328064,3.3376190662384038,175198.0,0.038636362811702574,1.4000178813191186,-2.0000255450678504,48.33339630804961,19.365375928596528,-0.13922220070332747,0.00904465743014704,0.02213035391035101,-0.07725799430330582,24.25181979796702,0.12693405151367188,-0.17673438945348252,0.028000485897064387,-0.2634632841517046,0.3194642559458334,-0.11773139912732011,0.1737323709214489,-0.19816634654998788,100.0,78.2831887932162,0.14573188502438442,2,-0.1008005142211914,0.03733348846435547,0.09333348274230957,0.03359997272491455,-0.2016010284423828,0,-0.03282284685790027,-1.615393684541471,3.2853519916534424,7.000606737984635,3.2853519916534424,1.999976051919409,3.2704179286956787,-0.03282284685790027 36,2000-02-22,3.330152034759521,3.419753074645996,3.32268500328064,3.3600189685821533,349595.0,-0.0240700830377516,-3.3332996290758423,-0.40000191585562944,45.31253040288212,22.622328670869095,-0.06248898992364005,0.07255181985111969,0.10426436231794423,0.004876014104287396,21.370487444909873,0.097068071365356,-0.17146223716715303,-0.03994677066803032,-0.311281160696689,0.23138761936062835,-0.17561396568235965,0.09572042434629902,-0.10810568428039513,53.84605937646572,28.71967534071679,0.13566719501432925,2,-0.01493299007415727,0.11946749687194869,0.1754674911499028,0.11573398113250777,-0.11200094223022417,1,-0.00672646189378745,1.4000178813191186,3.4122860431671143,-1.615393684541471,3.2853519916534424,7.000606737984635,3.2853519916534424,-0.00672646189378745 37,2000-02-23,3.32268500328064,3.3600189685821533,3.2928180694580083,3.3600189685821533,245995.0,-0.0022422494231318923,2.5999872277923,1.250009978366867,43.74996569931248,25.656958743363855,-0.04840713685472542,0.056449965690047677,0.11173139379682517,0.012343045583168344,18.17846452495872,0.06720089912414506,-0.1685915486817997,-0.03061369657516444,-0.2659303493913594,0.20470295624103052,-0.14827202298326192,0.08704462983293304,-0.08877624935150186,47.99966281070306,19.708209544127367,0.11765832640809744,2,-0.007465958595276323,0.12693452835082963,0.18293452262878374,0.12320101261138872,-0.11199998855590865,2,0.0,-3.3332996290758423,3.330152034759521,1.4000178813191186,3.4122860431671143,-1.615393684541471,3.2853519916534424,0.0 38,2000-02-24,3.2928180694580083,3.32268500328064,3.2778849601745605,3.2928180694580083,613176.0,-0.008988794843069026,-2.0000478973081117,-0.0,46.66665957092399,28.863455648911746,-0.0115623313769877,0.06432803977919033,0.141598327619457,0.04220997940580018,14.738211274401417,0.044800043106079546,-0.1668293691821523,-0.044427180290221635,-0.24632527633863566,0.1574709157581924,-0.14537622831442887,0.0565218677339856,-0.047758656285858514,22.72689008548772,-8.765543862810226,0.10094904802420708,2,0.022400975227355513,0.15680146217346147,0.21280145645141557,0.15306794643402055,0.0970678329467769,3,0.020408324330899452,2.5999872277923,3.32268500328064,-3.3332996290758423,3.330152034759521,1.4000178813191186,3.4122860431671143,0.020408324330899452 39,2000-02-25,3.3152189254760738,3.3450849056243896,3.2853519916534424,3.2928180694580083,118148.0,0.006802943723444921,-2.2000051090135773,100.0,46.666773102580215,32.35112076952971,-0.026181545134499995,0.021258601846601,0.11919747160139149,0.019809123387734662,11.217099588272305,0.059732913970947266,-0.14647898079370458,-0.008212924003601518,-0.17085791787949267,0.15443206987228963,-0.0895354209415471,0.07310957293434406,-0.05967789261549328,26.315966375256394,-7.742227528976635,0.08132249693794556,2,1.1920928999487046e-07,0.13440060615539595,0.19040060043335005,0.13066709041595503,0.007466077804566318,4,0.004504411207565395,-2.0000478973081117,3.2928180694580083,2.5999872277923,3.32268500328064,-3.3332996290758423,3.330152034759521,0.004504411207565395 40,2000-02-28,3.479485988616944,3.516819953918457,3.32268500328064,3.330152034759521,763571.0,0.04954938627990635,-1.3636366275272573,6.6664396100305305,63.29112133346319,38.55427188935619,-0.17097079150893846,-0.15817504350746558,-0.04506959153947854,-0.14445793975313537,9.367085215707984,0.20160102844238326,-0.12109136682909849,0.16053419113159206,0.02345286168042593,0.2976155205827582,0.091993526406009,0.22907485585717513,-0.21409223324923854,84.37484408770621,44.107953301755394,0.06854066472558311,2,-0.10826706886291548,-0.029866456985474077,0.026133537292480025,-0.033599972724914995,-0.19413399696350142,0,-0.055793872312923876,-2.2000051090135773,3.3152189254760738,-2.0000478973081117,3.2928180694580083,2.5999872277923,3.32268500328064,-0.055793872312923876 41,2000-02-29,3.4346859455108643,3.509352922439575,3.32268500328064,3.509352922439575,994076.0,-0.01287547737011785,4.000012772370796,-0.499999999999997,66.66665247519185,44.2781796201417,-0.10567961639427281,-0.11888205093891857,-0.0002695484333989917,-0.09965789664705582,9.370374586382333,0.1866679191589351,-0.09654102589411728,0.1153607964515686,-0.022996839569521033,0.25371843247265824,0.04618197844102401,0.1845396144621132,-0.14933395385742188,65.62495634455769,20.325729192366623,0.06917881801054472,2,-0.05973351001739502,0.014933586120605469,0.07093358039855957,0.01120007038116455,-0.2688019275665279,1,-0.06521729623603645,-1.3636366275272573,3.479485988616944,-2.2000051090135773,3.3152189254760738,-2.0000478973081117,3.2928180694580083,-0.06521729623603645 42,2000-03-01,3.4272189140319824,3.4346859455108643,3.2704179286956787,3.4346859455108643,455535.0,-0.0021740070554751023,42.99821194801878,0.10000447032978262,66.66665247519185,49.634295170060874,-0.08228438105290259,-0.1130970959371167,0.007197483045482844,-0.09219086516817399,9.797206797110263,0.16426801681518555,-0.06844071426131926,0.10528042316436759,-0.039334191055854895,0.24989503738459007,0.03297311605425657,0.1775877302744786,0.08960103988647461,63.63624048728332,13.758803811187981,0.0723073071101112,3,-0.04106640815734863,0.022400617599487305,0.0784006118774414,0.018667101860046387,-0.1792008876800537,2,-0.061002178952358155,4.000012772370796,3.4346859455108643,-1.3636366275272573,3.479485988616944,-2.2000051090135773,3.3152189254760738,-0.061002178952358155 43,2000-03-02,3.32268500328064,3.3600189685821533,3.3077518939971924,3.3600189685821533,363332.0,-0.03050108947617891,1.7999744555846477,4.999840352501617,55.681803337934305,53.67061718950328,0.031404665624574335,-0.013984775127001914,0.11173139379682517,0.012343045583168344,10.164941617337186,0.11946702003479004,-0.037159590656727026,0.003733217716217485,-0.13806191282661429,0.14552834825904926,-0.0671643475551984,0.07463078298763337,0.18920691013336155,21.212112415758515,-31.10439009814603,0.07089756527141587,3,0.07093393802642778,0.12693452835082963,0.18293452262878374,0.12320101261138872,-0.08213400840759322,3,-0.03370767570363298,42.99821194801878,3.4272189140319824,4.000012772370796,3.4346859455108643,-1.3636366275272573,3.479485988616944,-0.03370767570363298 44,2000-03-03,3.2106850147247314,3.32268500328064,3.2032179832458496,3.2853519916534424,850844.0,-0.03370767570363298,-1.666643605613425,1.9999744555846717,48.0392712369369,53.63793662604631,0.14717648468620803,0.09401440213357048,0.22373138235273382,0.12434303413907699,10.645445752145196,0.11946702003479048,-0.014972234320406841,-0.10266677141189584,-0.25246199117160995,0.047128448347818264,-0.17756438129175312,-0.027769161532038567,0.2963774189949038,2.3810537487588777,-51.7916893032344,0.07489760987985708,3,0.14933395385742188,0.23520100116729736,0.2949345111846924,0.23520100116729736,0.1343998908996582,4,0.055813911005971883,1.7999744555846477,3.32268500328064,42.99821194801878,3.4272189140319824,4.000012772370796,3.4346859455108643,0.055813911005971883 45,2000-03-06,3.240550994873047,3.2778849601745605,3.2106850147247314,3.2256178855896,166678.0,0.009302058598506191,-2.000074507716871,-0.1999961682887518,50.476150508263906,54.21167219331095,0.10101036327065449,0.058937203391471016,0.1938654022044184,0.09447705399076156,11.151916927468731,0.0671999454498291,0.005521002933175367,-0.06757409572601336,-0.21997936208060764,0.08483117062858092,-0.1437767289033105,0.00862853745128378,0.2543576608276368,12.194952894145977,-44.539391653388556,0.07620263317729706,3,0.11946797370910645,0.15680146217346191,0.26506853103637695,0.20533502101898193,0.04480099678039551,0,0.02534569230280259,-1.666643605613425,3.2106850147247314,1.7999744555846477,3.32268500328064,42.99821194801878,3.4272189140319824,0.02534569230280259 46,2000-03-07,3.3077518939971924,3.3600189685821533,3.2480180263519287,3.2480180263519287,328344.0,0.02073749162733929,-2.7499980043266197,4.0000957946164615,52.293602169657724,55.16096513446043,0.03385842726188626,-0.009949947675236714,0.12666450308027288,0.027276154866616054,11.989509331825747,0.11946797370910645,0.027334711586123106,0.0003734588623047763,-0.15187770695515557,0.15262462467976512,-0.07575212404642517,0.07649904177103473,0.17548913480529782,45.16128699990833,-8.273716141012784,0.07612558290873016,3,0.05226707458496094,0.08586704730987549,0.19786763191223145,0.13813412189483643,-0.08960080146789551,1,-0.0067719415063749455,-2.000074507716871,3.240550994873047,-1.666643605613425,3.2106850147247314,1.7999744555846477,3.32268500328064,-0.0067719415063749455 47,2000-03-08,3.32268500328064,3.3600189685821533,3.233084917068481,3.3600189685821533,280704.0,0.004514579618425385,5.799923366753967,-0.6250049891834428,52.29354626845036,55.786174767518915,0.021149403722907856,-0.0200292917385112,0.11173139379682517,0.012343045583168344,12.010802541879192,0.12693405151367232,0.023632407251170662,0.011573219299316762,-0.13819070588823834,0.16133714448687186,-0.06330874329446079,0.08645518189309431,0.14935510369958438,76.19022277096023,26.359714657320502,0.07488196259377752,3,0.03733396530151323,0.03733396530151323,0.18293452262878374,0.12320101261138872,-0.06719994544982955,2,-0.04719104735522228,-2.7499980043266197,3.3077518939971924,-2.000074507716871,3.240550994873047,-1.666643605613425,3.2106850147247314,-0.04719104735522228 48,2000-03-09,3.2480180263519287,3.32268500328064,3.218151092529297,3.32268500328064,419068.0,-0.022471879475481238,1.8000038317112208,1.9999744555846835,47.89913486054248,55.92310385173695,0.09922808699313634,0.0582102489532228,0.18639837072553656,0.08701002251187973,11.724995425095466,0.10453391075134322,0.025759382305182488,-0.06346710920333853,-0.21252595846502098,0.08559174005834391,-0.13799653383417976,0.01106231542750269,0.21326919567892055,28.571276519718825,-21.1513602450279,0.0745294246308413,3,0.11200094223022461,0.11200094223022461,0.2576014995574951,0.1978679895401001,-0.037333011627197266,3,0.0,5.799923366753967,3.32268500328064,-2.7499980043266197,3.3077518939971924,-2.000074507716871,3.240550994873047,0.0 49,2000-03-10,3.32268500328064,3.3600189685821533,3.2480180263519287,3.2480180263519287,730124.0,0.022988473685466193,-2.0000127723708077,-1.0,44.64282150569029,53.85107053753996,0.028755495338554482,-0.011147593466576122,0.11173139379682517,0.012343045583168344,11.669240776488227,0.11200094223022461,0.0312715761936766,0.007466518878937123,-0.13860964928039188,0.15354268703826612,-0.06557156520072738,0.08050460295860162,0.1282794491988093,74.9996806907301,30.32990898646279,0.07303808407966447,3,0.03360044956207231,0.03733396530151323,0.18293452262878374,0.12320101261138872,-0.18666696548461958,4,-0.024719167879741377,1.8000038317112208,3.2480180263519287,5.799923366753967,3.32268500328064,-2.7499980043266197,3.3077518939971924,-0.024719167879741377 50,2000-03-13,3.32268500328064,3.32268500328064,3.32268500328064,3.32268500328064,0.0,0.0,1.0,0.0,49.504928583826135,51.94421232738821,0.004664758991475448,-0.004931671368709978,0.11173139379682517,0.012343045583168344,11.829804579985689,0.0,0.037584120177804436,0.003359818458557484,-0.13843312765011273,0.1451527645672277,-0.06753665459577762,0.07425629151289259,0.11836959042946527,73.68398939897887,28.92846004946547,0.07089647305433511,3,-0.003733038902283159,0.03733396530151323,0.18293452262878374,0.12320101261138872,-0.27626800537109375,0,0.006741506438808775,-2.0000127723708077,3.32268500328064,1.8000038317112208,3.2480180263519287,5.799923366753967,3.32268500328064,0.006741506438808775 51,2000-03-14,3.3002851009368896,3.3749520778656006,3.2778849601745605,3.32268500328064,358108.0,-0.006741506438808997,-1.8888944078223786,-100.0,48.543701359575785,49.93055109231976,0.006699513376461574,0.02399085684982083,0.13087900725280965,0.03474294792691879,11.92115713298274,0.09706711769104004,0.042084042621252316,-0.02240009307861346,-0.15866549643071926,0.11386531027349234,-0.09053279475466613,0.04573260859743922,0.13125602835464534,52.38105374875887,7.703931324661212,0.0681327016760528,3,-0.01120007038116455,0.05973386764526367,0.20533442497253418,0.14560091495513916,-0.20906805992126465,1,-0.004524793715309006,1.0,3.32268500328064,-2.0000127723708077,3.32268500328064,1.8000038317112208,3.2480180263519287,-0.004524793715309006 52,2000-03-15,3.2778849601745605,3.32268500328064,3.2480180263519287,3.32268500328064,238840.0,-0.006787335056589572,2.333343977009613,2.00001064373295,49.019626257750275,49.19030919452154,0.006357516580260736,0.04951790013118895,0.15258806363735644,0.05714308868924789,11.868447928653763,0.07466697692871138,0.021334814825164194,-0.045173585414886475,-0.18087576847619014,0.09052859764641719,-0.11302467694553853,0.022677506115765578,0.1445232432751471,38.09533946304459,-8.971756366966687,0.06785109153065186,3,0.01120007038116455,0.08213400840759277,0.22773456573486328,0.16800105571746826,-0.26133489608764693,2,-0.01822329592740879,-1.8888944078223786,3.3002851009368896,1.0,3.32268500328064,-2.0000127723708077,3.32268500328064,-0.01822329592740879 53,2000-03-16,3.32268500328064,3.3450849056243896,3.2629520893096924,3.2853519916534424,670075.0,0.013667362842316955,1.0,-0.8333253505760906,50.47615166666013,49.46107368671301,-0.0429602564432181,0.008072014565347896,0.10760326790573416,0.012343045583168344,12.251697036968027,0.08213281631469727,0.0013748442488679125,-0.00224019289016697,-0.136780587491379,0.13230020171104506,-0.06951039019077321,0.06503000441043927,0.09095559136091325,58.82344102178848,8.754255398078413,0.06727019730060607,3,-0.029866456985474077,0.03733396530151323,0.13813447952270463,0.12320101261138872,-0.3061349391937265,3,-0.020224591071220988,2.333343977009613,3.2778849601745605,-1.8888944078223786,3.3002851009368896,1.0,3.32268500328064,-0.020224591071220988 54,2000-03-17,3.3152189254760738,3.330152034759521,3.2704179286956787,3.32268500328064,1788249.0,-0.0022470013850830473,4.333368812065779,-0.1999859502126841,36.904752854023606,47.95314061401964,-0.02135206512726784,0.018857192679557766,0.11166475458353675,0.019809123387734662,12.933276896796528,0.05973410606384233,-0.019872647364415297,-0.011199617385864613,-0.14454829443857653,0.1221490596668473,-0.07787395591222035,0.05547472114049112,0.09000476470965157,52.94158527422955,6.913921273530661,0.06667433852635586,3,-0.018667340278625044,0.044800043106079546,0.11013382673263594,0.13066709041595503,-0.29866886138916016,4,-0.031531525700472685,1.0,3.32268500328064,2.333343977009613,3.2778849601745605,-1.8888944078223786,3.3002851009368896,-0.031531525700472685 55,2000-03-20,3.3002851009368896,3.3525519371032715,3.2778849601745605,3.2853519916534424,137873.0,-0.0045046269567370345,-3.9999361389616195,-2.0001277343123918,38.74995809059143,46.448291271901155,0.003292346371610577,0.02631937138650864,0.12078387381701416,0.03474294792691879,13.375010421870808,0.07466697692871094,-0.027844950561359827,-0.020533394813537775,-0.14797493936242834,0.10690814973535279,-0.08425416708798306,0.043187377460907506,0.09685836097124056,41.17655897821187,-2.2741870590122346,0.06372077227444527,3,-0.003733515739440918,0.05973386764526367,0.12320089340209961,0.14560091495513916,-0.2762680053710933,0,-0.04977359777015533,4.333368812065779,3.3152189254760738,1.0,3.32268500328064,2.333343977009613,3.2778849601745605,-0.04977359777015533 56,2000-03-21,3.3077518939971924,3.32268500328064,3.3002851009368896,3.3002851009368896,962367.0,0.002262469099467479,-4.999872277923358,0.5000159657693904,39.99999201725236,45.08234079954582,-0.004665023776059929,0.018011848165240263,0.10939495700975943,0.027276154866616054,13.751200409917915,0.022399902343750444,-0.020607110024822184,-0.011946594715118497,-0.1394364765686804,0.11554328713844342,-0.07569153564189968,0.05179834621166268,0.08163454876444654,57.14305263806116,15.57454543221602,0.06374494092678104,3,-0.011200308799743652,0.05226707458496094,0.0784006118774414,0.13813412189483643,-0.3061349391937256,1,-0.07900680113339476,-3.9999361389616195,3.3002851009368896,4.333368812065779,3.3152189254760738,1.0,3.32268500328064,-0.07900680113339476 57,2000-03-22,3.32268500328064,3.3600189685821533,3.3077518939971924,3.32268500328064,296530.0,0.004514579618425385,-2.500079828846848,0.0,50.0,45.315770259485554,-0.021901287405739822,0.003245117756580207,0.09111378703136763,0.012343045583168344,14.732087541938482,0.05226707458496094,-0.016806538711663155,0.0029865145683292127,-0.1245033672852327,0.13047639642189113,-0.06075842635845197,0.06673145549511039,0.059254701100367235,61.537894716158526,16.675894081011613,0.06374494092678104,3,-0.011199951171875444,0.03733396530151323,0.0634675025939937,0.12320101261138872,-0.3136019706726083,2,-0.06966292683070352,-4.999872277923358,3.3077518939971924,-3.9999361389616195,3.3002851009368896,4.333368812065779,3.3152189254760738,-0.06966292683070352 58,2000-03-23,3.3600189685821533,3.3600189685821533,3.32268500328064,3.32268500328064,60185.0,0.011236083247329054,-1.0000000000000238,100.0,67.2414058878517,47.82672407972571,-0.04657501454449786,-0.030352370880844415,0.048870859502736064,-0.024990919718344884,15.982961614004443,0.03733396530151323,-0.01866090635455553,0.03696043491363543,-0.09108751539521087,0.16500838522248173,-0.02706354024078772,0.10098441006805858,0.014771866953447788,100.0,47.70872738345084,0.06402397515442325,3,-0.04853391647338867,0.0,0.02426677942276001,0.08586704730987549,-0.3584020137786865,3,-0.10222231115563474,-2.500079828846848,3.32268500328064,-4.999872277923358,3.3077518939971924,-3.9999361389616195,3.3002851009368896,-0.10222231115563474 59,2000-03-24,3.330152034759521,3.3600189685821533,3.3002851009368896,3.3600189685821533,144958.0,-0.008888918217993091,3.0,-0.7999936138961834,60.34489782660625,49.03116510670128,-0.017363445241916686,0.0007280008767303059,0.07338056255079684,0.004876014104287396,16.859537180688537,0.05973386764526367,-0.02243838060396186,0.006346845626830522,-0.12168277833853258,0.13437646959219363,-0.05766796635585125,0.0703616576095123,0.03777588668449017,63.636337247274454,6.014012500231374,0.06401481198268155,3,-0.018666982650756392,0.02986693382263228,0.04666697978973433,0.11573398113250777,-0.32853507995605424,4,-0.09417046651302619,-1.0000000000000238,3.3600189685821533,-2.500079828846848,3.32268500328064,-4.999872277923358,3.3077518939971924,-0.09417046651302619 60,2000-03-27,3.2853519916534424,3.3525519371032715,3.2704179286956787,3.3450849056243896,157776.0,-0.01345285219367287,1.2000089406595653,1.9999680692258885,47.272747328539445,48.889947992141686,0.024120529378572897,0.03187240892977261,0.11219233997390754,0.049676057210366054,15.808340306519941,0.08213400840759277,-0.016888300983620486,-0.028746497631073176,-0.13459421698581808,0.07710122172367173,-0.08167035730844541,0.024177362046299056,0.07598753226264243,16.667287541177284,-40.77435159049415,0.052923859677372426,3,0.018666505813598633,0.07466697692871094,0.08773380517959595,0.16053402423858643,-0.18666791915893555,0,-0.08181830386802691,3.0,3.330152034759521,-1.0000000000000238,3.3600189685821533,-2.500079828846848,3.32268500328064,-0.08181830386802691 61,2000-03-28,3.2106850147247314,3.2853519916534424,3.1733510494232178,3.2778849601745605,723836.0,-0.022727238091505897,1.7272732550545,1.1250069849683482,38.095283952219155,47.67613218041601,0.09469983108609492,0.09370147704213361,0.17939853695912378,0.12434303413907699,14.380385168730255,0.11200094223022461,-0.015331394080885463,-0.09221342802047738,-0.1915395308191683,0.007112674778213535,-0.14187647941982284,-0.042550376621131925,0.14933395385742188,20.000204357410894,-33.62116508631121,0.04966305139934554,3,0.0559999942779541,0.13440048694610596,0.16986751556396484,0.23520100116729736,-0.07466697692871094,1,-0.05813959273576985,1.2000089406595653,3.2853519916534424,3.0,3.330152034759521,-1.0000000000000238,3.3600189685821533,-0.05813959273576985 62,2000-03-29,3.218151092529297,3.240550994873047,3.1733510494232178,3.2106850147247314,199976.0,0.0023253846983819493,1.5714650646157495,-0.11110243847057195,46.296271110672244,47.21170100752847,0.08702057188215351,0.07353990931142551,0.16608959239363497,0.11687695633451156,13.650652857342092,0.0671999454498291,-0.019044780934734273,-0.07429395914077741,-0.16183705637666312,0.013249138095108304,-0.11806550775872005,-0.030522410522834775,0.1344008445739746,23.99986205874765,-31.43564733489008,0.043771548617942795,3,0.04853391647338867,0.12693440914154053,0.16426819562911987,0.22773492336273193,-0.10453414916992188,2,-0.0672852614746704,1.7272732550545,3.2106850147247314,1.2000089406595653,3.2853519916534424,3.0,3.330152034759521,-0.0672852614746704 63,2000-03-30,3.2106850147247314,3.2778849601745605,3.1733510494232178,3.2480180263519287,340901.0,-0.0023199898295320764,1.1538533335953312,-5.000351269359732,33.33333333333333,46.814876616340655,0.08596928994359532,0.0760859760951802,0.16365421133968105,0.12434303413907699,12.884335551067128,0.10453391075134277,-0.02071908782403664,-0.07616003751754752,-0.16968298150334915,0.017362906468254113,-0.12292150951044833,-0.029398565524646703,0.13111486911773662,20.000204357410894,-31.599001840478195,0.04676147199290078,3,0.0559999942779541,0.13440048694610596,0.1717342734336853,0.23520100116729736,-0.1866679191589351,3,-0.06279095619536634,1.5714650646157495,3.218151092529297,1.7272732550545,3.2106850147247314,1.2000089406595653,3.2853519916534424,-0.06279095619536634 64,2000-03-31,3.389885902404785,3.389885902404785,3.2629520893096924,3.2853519916534424,268823.0,0.055813911005971883,1.4285671928420083,-2.8000395948552232,56.521815587791934,48.789527449362936,-0.09110713737294773,-0.09381101397079039,-0.022847825575466274,-0.05485785354097672,13.897297015552784,0.1792008876800537,-0.01674253850830043,0.09408080577850342,-0.002989421188407171,0.191151032745414,0.045545692295048124,0.1426159192619587,-0.21653485298156738,100.0,49.079583717058924,0.04853511348345533,3,-0.10826742649078369,-0.044800400733947754,-0.007466614246368408,0.05600011348724365,-0.3658688068389888,4,-0.1145374678616411,1.1538533335953312,3.2106850147247314,1.5714650646157495,3.218151092529297,1.7272732550545,3.2106850147247314,-0.1145374678616411 65,2000-04-03,3.32268500328064,3.3973519802093506,3.2853519916534424,3.3973519802093506,142018.0,-0.019823941294446756,1.9999872276291926,-0.71428473680969,51.99998467314202,50.12285996668401,-0.022791425247829622,-0.021229806617760527,0.03636120094069506,0.012343045583168344,14.991134018086683,0.1119999885559082,-0.018958648041558668,0.022773206233978716,-0.07135962424958064,0.11690603671753808,-0.024293209007800964,0.0698396214757584,-0.14933395385742232,66.66666666666686,15.27291756029684,0.047066415241779735,4,-0.03733348846435591,0.02240049839019731,0.059734284877776656,0.12320101261138872,-0.29866790771484375,0,-0.09662909609552761,1.4285671928420083,3.389885902404785,1.1538533335953312,3.2106850147247314,1.5714650646157495,3.218151092529297,-0.09662909609552761 66,2000-04-04,3.2853519916534424,3.3525519371032715,3.218151092529297,3.32268500328064,126959.0,-0.011235796228151962,1.7692421056768388,0.49999361381460516,50.64938080848419,50.19501338984892,0.012326248211607993,0.015113915090394947,0.06462233960358166,0.049676057210366054,14.944683174070278,0.1344008445739746,-0.010891776130956377,-0.013439810276031583,-0.10771280072863654,0.08083318017657337,-0.06057630550233384,0.03369668495027067,-0.10304090499877949,50.000212872846795,-2.9486418030166774,0.047136495226302366,4,-4.76837158203125e-07,0.0559999942779541,0.12506723403930664,0.16053402423858643,-0.1568009853363037,1,-0.056818240369120976,1.9999872276291926,3.32268500328064,1.4285671928420083,3.389885902404785,1.1538533335953312,3.2106850147247314,-0.056818240369120976 67,2000-04-05,3.1658840179443364,3.3077518939971924,3.1658840179443364,3.2853519916534424,516477.0,-0.03636382768501478,-1.3749942624504927,3.200062585416271,37.93100790529066,46.938302502897685,0.11981250076591765,0.12883803286216677,0.17199890943277785,0.16914403091947205,14.859272227727471,0.141867876052856,-0.006419213860267892,-0.12506773471832222,-0.2356445962791729,-0.014490873157471551,-0.18035616549874778,-0.06977930393789666,0.2314679622650142,0.0,-50.04919295861816,0.055288430780425446,4,0.11573398113250688,0.13440096378326372,0.2464019656181331,0.2800019979476924,0.06720089912414462,2,-0.009433693710519608,1.7692421056768388,3.2853519916534424,1.9999872276291926,3.32268500328064,1.4285671928420083,3.389885902404785,-0.009433693710519608 68,2000-04-06,3.2480180263519287,3.2629520893096924,3.2032179832458496,3.2106850147247314,147564.0,0.025943467272349308,-1.2857260153997738,-0.3124938882624716,45.36078775144341,45.27340138343514,0.022484923794271694,0.04922796797013751,0.07992286319908048,0.08701002251187973,14.960911461157266,0.097068071365356,-0.0015448725784015238,-0.04293372631072989,-0.15351058787158056,0.06764313525012078,-0.09822215709115545,0.012354704469695665,0.1447045946121217,35.48396400256671,-13.61279983371928,0.055288430780425446,4,0.03359997272491455,0.03359997272491455,0.16986799240112305,0.1978679895401001,-0.05973291397094771,3,-0.04137941412335966,-1.3749942624504927,3.1658840179443364,1.7692421056768388,3.2853519916534424,1.9999872276291926,3.32268500328064,-0.04137941412335966 69,2000-04-07,3.240550994873047,3.2853519916534424,3.233084917068481,3.2853519916534424,157466.0,-0.0022989501346052377,1.333299629075796,-1.2000370403484348,45.833301457877994,45.113462953361655,0.0177746231233451,0.05294051576727821,0.07787823998135268,0.09447705399076156,14.7694532034503,0.05226707458496138,-0.005641143326876374,-0.04629405736923209,-0.15800358521920632,0.06541547048074214,-0.10214882129421898,0.009560706555754805,0.14763485403060939,32.258017998716454,-17.10362176509051,0.05585476392498703,4,0.04106700420379639,0.04106700420379639,0.18106824159622192,0.20533502101898193,-0.052265882492065874,4,-0.06682008696972641,-1.2857260153997738,3.2480180263519287,-1.3749942624504927,3.1658840179443364,1.7692421056768388,3.2853519916534424,-0.06682008696972641 70,2000-04-10,3.3450849056243896,3.3600189685821533,3.2554850578308105,3.2853519916534424,320844.0,0.03225806688946675,1.3333191419159478,-1.3332943073508985,52.29354626845034,46.69104765516512,-0.08649051454162393,-0.052522039031070555,-0.034426615721277365,-0.010056856760581212,14.858449629055414,0.11946797370910645,-0.020021375853831458,0.05711985826492327,-0.05653486267297669,0.17077457920282324,0.00029249779597328995,0.11394721873387326,0.03865490666008009,92.3073805573397,42.11533266750779,0.05682736046895005,4,-0.06346690654754639,-0.06346690654754639,0.057867586612701416,0.10080111026763916,-0.1343998908996582,0,-0.09598196133041448,1.333299629075796,3.240550994873047,-1.2857260153997738,3.2480180263519287,-1.3749942624504927,3.1658840179443364,-0.09598196133041448 71,2000-04-11,3.2853519916534424,3.3600189685821533,3.2629520893096924,3.3600189685821533,331212.0,-0.017856920124960984,1.599994891051677,-1.2500139699366963,47.82611592974753,46.86103041284015,-0.01682117796469429,0.006360888025033429,0.02125456464909714,0.049676057210366054,14.415653381836368,0.09706687927246094,-0.03081785636059431,-0.0018664002418518066,-0.11537644942537728,0.11164364894167367,-0.058621424833614544,0.05488862434991093,0.09403070474422481,61.53862213712793,12.253746758184676,0.0567550245917628,4,-0.003733992576599121,-0.003733992576599121,0.09333372116088867,0.16053402423858643,-0.08213400840759277,1,-0.07954547846062676,1.3333191419159478,3.3450849056243896,1.333299629075796,3.240550994873047,-1.2857260153997738,3.2480180263519287,-0.07954547846062676 72,2000-04-12,3.218151092529297,3.330152034759521,3.2106850147247314,3.330152034759521,347987.0,-0.020454702964818328,1.1333216963339283,1.5000063861853978,42.016777409663035,47.82585753243235,0.05630029907358525,0.07257835255305967,0.08522428602429599,0.11687695633451156,14.12955682388494,0.1194670200347896,-0.03354720108138887,-0.06608060598373422,-0.18369397405552412,0.051532762088055684,-0.12488729001962895,-0.00727392194783949,0.15696163029930377,9.52360678819653,-31.96865149492924,0.05880668403589493,4,0.06346690654754639,0.06346690654754639,0.15866786241531372,0.22773492336273193,-0.0746669769287105,2,-0.027842100521681012,1.599994891051677,3.2853519916534424,1.3333191419159478,3.3450849056243896,1.333299629075796,3.240550994873047,-0.027842100521681012 73,2000-04-13,3.2554850578308105,3.2853519916534424,3.2106850147247314,3.2256178855896,233890.0,0.011601060431308374,-1.5000279398733924,-0.26666893730069574,45.833337768179604,46.63824888580875,0.029043785137289113,0.03157043655830716,0.04478562545523701,0.07954299103299789,13.595715231028771,0.07466697692871094,-0.024065949309282963,-0.02538664340972918,-0.14221149362143715,0.09143820680197878,-0.08379906851558339,0.03302578169612502,0.11544309090010474,29.99990420721894,-8.33224932649123,0.05841242510585402,4,0.026132941246032715,0.026132941246032715,0.10453391075134277,0.19040095806121826,-0.1568009853363037,3,-0.006880738312236345,1.1333216963339283,3.218151092529297,1.599994891051677,3.2853519916534424,1.3333191419159478,3.3450849056243896,-0.006880738312236345 74,2000-04-14,3.2106850147247314,3.2629520893096924,3.1808180809021,3.2629520893096924,212477.0,-0.013761403388510729,2.1428584461555134,-1.749984034740431,45.83333776817958,45.95306589636847,0.05112757893329167,0.07181975625461146,0.08782208418613635,0.12434303413907699,12.895268493881018,0.08213400840759233,-0.02077097382702986,-0.06495999097824079,-0.1846334844640598,0.05471350250757823,-0.1247967377211503,-0.005123244235331281,0.15614225139045246,16.66673318937798,-23.397698452139863,0.05983674674290954,4,0.052266478538513184,0.07093298435211182,0.14933395385742188,0.23520100116729736,-0.1418681144714351,4,-0.006976673900124353,-1.5000279398733924,3.2554850578308105,1.1333216963339283,3.218151092529297,1.599994891051677,3.2853519916534424,-0.006976673900124353 75,2000-04-17,3.1360180377960205,3.195750951766968,3.098684072494507,3.195750951766968,814250.0,-0.02325577768802478,2.2500299355786013,1.142840199978113,45.83333776817958,45.4179500030013,0.10787552119004085,0.1407664336355885,0.1590993523703652,0.19901001106778793,12.227936832835264,0.11200094223022461,-0.013260572987590535,-0.13141361474990854,-0.2656307690593045,0.0028035395594874224,-0.19852219190460652,-0.06430503759521056,0.22679036335574665,14.285870681806156,-27.146823267966962,0.06710857715469798,4,0.09333348274230957,0.1119999885559082,0.22213417291641235,0.3098679780960083,-0.04480099678039551,0,0.01666670087831945,2.1428584461555134,3.2106850147247314,-1.5000279398733924,3.2554850578308105,1.1333216963339283,3.218151092529297,0.01666670087831945 76,2000-04-18,3.0464169979095463,3.1509509086608887,2.994149923324585,3.1509509086608887,659887.0,-0.02857159582839819,2.0000022807773803,1.750021952757645,41.221391722108955,45.78354820487,0.17882466277843534,0.22112211057734754,0.24492174943360911,0.2886110509542621,11.86989519657482,0.1568009853363037,-0.03332810039318934,-0.2079479098320003,-0.3729835491884592,-0.04291227047554136,-0.29046572951022975,-0.12543009015377082,0.3058264300959306,15.555579208043891,-26.922201922831466,0.08251781967822955,4,0.1306674480438228,0.14933395385742143,0.2930684685707088,0.39946901798248247,-0.02239990234375,1,0.05392171095680798,2.2500299355786013,3.1360180377960205,2.1428584461555134,3.2106850147247314,-1.5000279398733924,3.2554850578308105,0.05392171095680798 77,2000-04-19,3.091217041015625,3.121083974838257,3.053884029388428,3.121083974838257,249883.0,0.014705814449177623,3.499956095185608,0.285715263190307,44.117622889717666,45.645418775789366,0.1366941172579188,0.16663542611765791,0.19919284460081155,0.24381100784818344,11.090456003485553,0.0746669769287105,-0.046350086162474824,-0.151574468612671,-0.3284748811613669,0.02532594393602494,-0.24002467488701917,-0.0631242623383228,0.23954077670899832,33.33325145940281,-11.492588642308625,0.08845020627434808,4,0.08586740493774414,0.10453391075134277,0.2333349585533142,0.3546689748764038,-0.09706711769104004,2,0.03623198913054204,2.0000022807773803,3.0464169979095463,2.2500299355786013,3.1360180377960205,2.1428584461555134,3.2106850147247314,0.03623198913054204 78,2000-04-20,3.0165500640869136,3.113616943359375,2.986682891845703,3.113616943359375,223585.0,-0.024154556583377063,1.615393684541471,3.2499780475928337,29.50820229912489,43.831518869261245,0.1956490468564116,0.22582962538009355,0.2722848934623232,0.3184779847768948,10.463298412618096,0.12693405151367188,-0.05890785036181523,-0.20906800031662032,-0.403836262585636,-0.014299738047604649,-0.3064521314511284,-0.11168386918211226,0.2940112799737076,10.810894777766014,-25.918964767929474,0.09738413113450788,4,0.1568008661270146,0.17546737194061324,0.3080019354820256,0.4293359518051152,-0.03733301162719682,3,0.04207921261605008,3.499956095185608,3.091217041015625,2.0000022807773803,3.0464169979095463,2.2500299355786013,3.1360180377960205,0.04207921261605008 79,2000-04-21,3.0165500640869136,3.0165500640869136,3.0165500640869136,3.0165500640869136,0.0,0.0,1.0,-0.0,31.858429335468003,41.56095032115209,0.17939868792276403,0.2120000820728527,0.27043677221843776,0.3184779847768948,10.20592267303807,0.0,-0.05304241948472033,-0.19338790178299003,-0.4026746498922238,0.01589884632624372,-0.2980312758376069,-0.08874452772837316,0.2681010037965139,14.285860906949848,-17.886484441267385,0.1046433740546168,4,0.1568008661270146,0.17546737194061324,0.30986869335174605,0.4293359518051152,-0.014933109283446822,4,0.02722779554877186,1.615393684541471,3.0165500640869136,3.499956095185608,3.091217041015625,2.0000022807773803,3.0464169979095463,0.02722779554877186 80,2000-04-24,3.0165500640869136,3.0165500640869136,3.0165500640869136,3.0165500640869136,0.0,0.0,1.0,0.0,33.33333333333327,39.95064114377273,0.14292524560975783,0.20114224710804773,0.26879126828969335,0.3184779847768948,10.45104598865945,0.0,-0.05935799814051679,-0.1799478054046637,-0.40291976984254996,0.04302415903322254,-0.29143378762360683,-0.06846182318572058,0.24426354971349618,18.18197651634975,-11.250491859965305,0.1114859822189431,4,0.1418673992156987,0.17546737194061324,0.3117352128028874,0.4293359518051152,-0.007467031478881836,0,0.017326692763577123,1.0,3.0165500640869136,1.615393684541471,3.0165500640869136,3.499956095185608,3.091217041015625,0.017326692763577123 81,2000-04-25,3.0240170955657963,3.061350107192993,2.986682891845703,3.0240170955657963,270562.0,0.0024753547331370918,1.0000319313348813,0.0,39.784999030057904,39.70266576826105,0.10559372559774038,0.18864543401212197,0.2599722645410165,0.3110109532980121,11.38718113941951,0.07466721534729004,-0.06644647495826739,-0.16314737796783385,-0.39888115156898785,0.07258639563332014,-0.28101426476841107,-0.04528049116725663,0.21486606047823686,27.77820155077297,-5.155146399866503,0.11786688680057705,4,0.11200034618377641,0.1680003404617305,0.3042681813240047,0.42186892032623247,-0.03733420372009322,1,0.022222078555166114,1.0,3.0165500640869136,1.0,3.0165500640869136,1.615393684541471,3.0165500640869136,0.022222078555166114 82,2000-04-26,3.001616954803467,3.061350107192993,2.986682891845703,3.053884029388428,1091822.0,-0.007407412079506903,1.2222640090259496,-100.0,30.58828258270185,38.008770747652406,0.10510084541708631,0.20447516583634906,0.27952872801812,0.33341109406034164,12.373906196960514,0.07466721534729004,-0.08974931714193968,-0.1747208118438719,-0.4239650659980927,0.07452344231034891,-0.29934293892098207,-0.050098684766761714,0.21709018010469983,11.765214124718257,-19.984392027428278,0.12462212707711036,4,0.12320053577423096,0.19040048122406006,0.32666832208633423,0.444269061088562,-0.014934062957763672,2,0.007462691309256808,1.0000319313348813,3.0240170955657963,1.0,3.0165500640869136,1.0,3.0165500640869136,0.007462691309256808 83,2000-04-27,3.009083032608032,3.053884029388428,2.986682891845703,2.986682891845703,191740.0,0.0024873519562904622,-5.000063861718132,-0.4285707769222227,31.76470013700228,36.445588788632705,0.06594140115818936,0.19091972229601195,0.2687656557959537,0.32594501625577665,13.405787485562628,0.06720113754272505,-0.1060973974969146,-0.15717463493347195,-0.41666606516845883,0.10231679530151494,-0.2869203500509654,-0.027428919815978503,0.19106216285513788,29.999968069174344,-1.6157082670605085,0.1297457151174935,4,0.08213388919830367,0.18293440341949507,0.3266689777374272,0.436802983283997,-0.022400140762328657,3,-0.004962677706671359,1.2222640090259496,3.001616954803467,1.0000319313348813,3.0240170955657963,1.0,3.0165500640869136,-0.004962677706671359 84,2000-04-28,3.001616954803467,3.061350107192993,2.986682891845703,3.001616954803467,144771.0,-0.0024811803873999727,-3.999792458252179,0.0,18.055566026732393,33.35916970624969,0.04540750309894648,0.1768746818360558,0.272780005823813,0.33341109406034164,13.166283231671311,0.07466721534729004,-0.11279384737787623,-0.14522726535797137,-0.39206170777035165,0.10160717705440891,-0.2686444865641615,-0.021810044151781227,0.18145125637030546,20.000830201451574,-3.7750891822260435,0.12341722120619025,4,0.0671999454498291,0.19040048122406006,0.3341350555419922,0.444269061088562,-0.014934062957763672,4,-0.007462611879208492,-5.000063861718132,3.009083032608032,1.2222640090259496,3.001616954803467,1.0000319313348813,3.0240170955657963,-0.007462611879208492 85,2000-05-01,3.001616954803467,3.001616954803467,3.001616954803467,3.001616954803467,0.0,0.0,1.0,0.0,20.312483629184626,31.03595769592476,0.027197947053644977,0.15977975635491992,0.2651650209602465,0.33341109406034164,12.8389576792015,0.0,-0.12811090556369198,-0.12917386293411237,-0.36953374325510513,0.11118601738688039,-0.24935380309460875,-0.008993922773615992,0.16574043082405998,20.000830201451574,0.9602620833845315,0.12017994016049642,5,0.052266478538513184,0.19040048122406006,0.3341350555419922,0.444269061088562,-0.014934062957763672,0,0.0,-3.999792458252179,3.001616954803467,-5.000063861718132,3.009083032608032,1.2222640090259496,3.001616954803467,0.0 86,2000-05-02,3.098684072494507,3.121083974838257,3.061350107192993,3.098684072494507,178804.0,0.03233827605341322,1.6667021457765667,0.0,38.23530930969568,30.382367298144544,-0.06892343145474644,0.05060547665460824,0.1641016719846995,0.2363439763693016,12.891979050603798,0.11946702003479004,-0.13946206665304972,-0.022773349285125644,-0.2521067463656421,0.20656004779539083,-0.13744004782538388,0.0918933492551326,0.05421935363047403,83.3335402922378,60.48299325211305,0.11466669854025834,5,-0.044800639152526855,0.09333336353302002,0.23333466053009033,0.347201943397522,-0.11200118064880371,1,-0.028915835816183844,1.0,3.001616954803467,-3.999792458252179,3.001616954803467,-5.000063861718132,3.009083032608032,-0.028915835816183844 87,2000-05-03,3.1360180377960205,3.1434841156005864,3.098684072494507,3.1285510063171387,350288.0,0.012048329041643546,3.0001490170197536,100.0,38.23530930969568,31.352045854874632,-0.11089595451235912,0.011509396996460808,0.1233636272768095,0.19901001106778793,13.69304241365698,0.044800043106079546,-0.14537390976841458,0.01605391502380371,-0.21244888863597922,0.24455671868358664,-0.09819748680608775,0.13030531685369517,-0.14933514595031738,95.23850794925103,70.2646769291957,0.11425140182989148,5,-0.07093453407287598,0.05599939823150635,0.16986721754074097,0.2949345111846924,-0.14933514595031738,2,-0.04761935172262899,1.6667021457765667,3.098684072494507,1.0,3.001616954803467,-3.999792458252179,3.001616954803467,-0.04761935172262899 88,2000-05-04,3.113616943359375,3.1434841156005864,3.061350107192993,3.1360180377960205,288329.0,-0.007143165047733269,3.400045980828468,-3.0,39.99992140098809,32.256656084376864,-0.08188949085634434,0.02458575521610129,0.14299300274540094,0.22141110550443344,14.439834226479636,0.08213400840759322,-0.1392632701813672,0.00037287473678571104,-0.22003515620431324,0.22078090567788466,-0.10983114073376399,0.11057689020733541,-0.12379802703857434,80.95220717926239,52.658582309835325,0.11020401547054956,5,-0.04853343963623047,0.07840049266815186,0.19226831197738647,0.3173356056213379,-0.12693405151367188,3,-0.04076739490527015,3.0001490170197536,3.1360180377960205,1.6667021457765667,3.098684072494507,1.0,3.001616954803467,-0.04076739490527015 89,2000-05-05,3.0240170955657963,3.098684072494507,2.979217052459717,3.098684072494507,367181.0,-0.02877677293755565,2.1999961682887577,3.333184329001545,38.80593742881084,32.8647232060966,0.009924624471012056,0.1023807806323127,0.22800066964161125,0.3110109532980121,15.282013572526202,0.1343998908996582,-0.14198375735452373,-0.07840027809143013,-0.29369133115456414,0.13689077497170388,-0.18604580462299714,0.029245248440136873,0.11946702003479004,27.2726876888647,-2.6774552040221877,0.10764552653156706,5,0.037333488464355025,0.16426742076873735,0.28186815977096513,0.40693545341491655,-0.03733420372009322,4,-0.012345897043650078,3.400045980828468,3.113616943359375,3.0001490170197536,3.1360180377960205,1.6667021457765667,3.098684072494507,-0.012345897043650078 90,2000-05-08,3.0240170955657963,3.0240170955657963,3.0240170955657963,3.0240170955657963,0.0,0.0,1.0,-0.0,47.272750495219654,33.69669559111456,0.012399110663304125,0.08126013195692616,0.21801817930133627,0.3110109532980121,15.336506859008361,0.0,-0.12324983608960904,-0.06234688758850071,-0.24717595448910146,0.12248217931210004,-0.15476142103880086,0.03006764586179944,0.11946702003479004,27.2726876888647,-4.312451778361876,0.09241453345030032,5,0.037333488464355025,0.16426742076873735,0.2893348932266231,0.40693545341491655,-0.007467031478882724,0,-0.012345897043650078,2.1999961682887577,3.0240170955657963,3.400045980828468,3.113616943359375,3.0001490170197536,3.1360180377960205,-0.012345897043650078 91,2000-05-09,3.0240170955657963,3.0240170955657963,3.0240170955657963,3.0240170955657963,0.0,0.0,1.0,0.0,40.81637573693625,34.833150386029494,0.013856242601682833,0.06395682299447047,0.20927413188990274,0.3110109532980121,15.393945030404929,0.0,-0.10790034811039817,-0.0492801427841183,-0.2102931101166039,0.1117328245483673,-0.1297866264503611,0.031226340882124504,0.1161816787719725,27.2726876888647,-3.9223188548194656,0.08050648366624281,5,0.037333488464355025,0.14560091495513872,0.29120141267776445,0.40693545341491655,0.02239990234375,1,-0.012345897043650078,1.0,3.0240170955657963,2.1999961682887577,3.0240170955657963,3.400045980828468,3.113616943359375,-0.012345897043650078 92,2000-05-10,3.1285510063171387,3.233084917068481,3.1285510063171387,3.218151092529297,596369.0,0.03456789675713923,-1.3333439770096491,-100.0,64.15099341259435,38.431627416650834,-0.0790963733097545,-0.05020807209448108,0.09727130515910076,0.20647704254666976,16.259910350494746,0.20906782150268466,-0.09147934735588281,0.05973377227783194,-0.08881252769220938,0.20828007224787326,-0.014539377707188716,0.1340069222628526,-0.14933395385742188,58.82349626549246,24.015245499342036,0.07427314998502074,5,-0.02240002155303955,0.04106700420379639,0.18480074405670166,0.3024015426635742,-0.06720089912414551,2,-0.04534626866718072,1.0,3.0240170955657963,1.0,3.0240170955657963,2.1999961682887577,3.0240170955657963,-0.04534626866718072 93,2000-05-11,3.233084917068481,3.233084917068481,3.053884029388428,3.1360180377960205,205930.0,0.03341288364494255,2.6923178951091704,-1.0833346637928691,71.6418344349494,44.38565723978606,-0.1659673242415587,-0.16496397879970415,-0.010300865296564155,0.10194313179532744,16.878910246652396,0.17920088768005282,-0.07991444101152778,0.16538769006729082,0.022538912979395587,0.30823646715518604,0.0939633015233432,0.23681207861123843,-0.2487905073165888,100.0,60.010036804869316,0.0714243885439476,5,-0.12693393230438188,-0.06346690654754594,0.05786657333374068,0.19413411617279097,-0.119467973709106,3,-0.07621266732647303,-1.3333439770096491,3.1285510063171387,1.0,3.0240170955657963,1.0,3.0240170955657963,-0.07621266732647303 94,2000-05-12,3.188285112380981,3.233084917068481,3.1733510494232178,3.1733510494232178,168615.0,-0.013856674302301086,-6.999680705003293,0.15385333359532732,65.75351513547682,49.43466074048519,-0.1027045110407081,-0.1285175225237083,0.03448810650277245,0.14674293648282744,17.92605664848447,0.05973386764526323,-0.060003256388126314,0.12170788049697823,-0.016702847091301543,0.260118608085258,0.05250251670283834,0.1909132442911181,-0.19901489248275706,78.5716403578995,34.34329764832765,0.06920536379413988,5,-0.08213412761688188,-0.018667101860045943,0.09333288669586226,0.23893392086029097,-0.074668169021606,4,-0.0632321807583649,2.6923178951091704,3.233084917068481,-1.3333439770096491,3.1285510063171387,1.0,3.0240170955657963,-0.0632321807583649 95,2000-05-15,3.188285112380981,3.188285112380981,3.188285112380981,3.188285112380981,0.0,0.0,1.0,0.0,65.27784799628888,52.43938726121777,-0.08207174696069508,-0.13112381972546894,0.033514233152354134,0.14674293648282744,18.138193743304058,0.0,-0.04006600234229252,0.11909452676773036,-0.026617847070002032,0.26480690060546275,0.046238339848864385,0.19195071368659633,-0.194138598539352,78.5716403578995,30.929736258215385,0.07285618691886611,5,-0.08213412761688188,-0.018667101860045943,0.09333288669586226,0.23893392086029097,-0.08960103988647417,0,-0.0632321807583649,-6.999680705003293,3.188285112380981,2.6923178951091704,3.233084917068481,-1.3333439770096491,3.1285510063171387,-0.0632321807583649 96,2000-05-16,3.2106850147247314,3.233084917068481,3.188285112380981,3.2032179832458496,244039.0,0.00702568984711105,-1.4000255452309676,100.0,69.44451219917829,55.90707647116029,-0.09712755034303067,-0.14818363097574316,0.008214249837918963,0.12434303413907699,17.52933828523546,0.0447998046875,-0.010299849632677827,0.13328102827072152,-0.025002723317530062,0.2915647798589731,0.05413915247659551,0.21242290406484754,-0.2117597328185652,87.50011641474535,33.86101739044066,0.07914187579412585,5,-0.10453402996063232,-0.04106700420379639,0.07093298435211182,0.21653401851654053,-0.14933490753173828,1,-0.060465274465568264,1.0,3.188285112380981,-6.999680705003293,3.188285112380981,2.6923178951091704,3.233084917068481,-0.060465274465568264 97,2000-05-17,3.2032179832458496,3.2106850147247314,3.1733510494232178,3.188285112380981,490104.0,-0.002325681729798079,1.500019956733801,1.9998403525017359,68.05561653470787,59.024375930462476,-0.08842454220400597,-0.13902334499578917,0.012153227001842293,0.13181006561795883,16.823655654933155,0.03733396530151367,0.01767613715009464,0.12021394968032828,-0.047756250896995756,0.2881841502576523,0.03622884939166626,0.2041990499689903,-0.19960950863643712,83.33326681062198,25.600862971224046,0.08398510028866207,5,-0.09706699848175049,-0.04853343963623047,0.07840001583099365,0.17546749114990234,-0.186667919158936,2,-0.048951081742309444,-1.4000255452309676,3.2106850147247314,1.0,3.188285112380981,-6.999680705003293,3.188285112380981,-0.048951081742309444 98,2000-05-18,3.1434841156005864,3.188285112380981,3.121083974838257,3.188285112380981,117058.0,-0.018648080760565122,1.9999840348254072,-3.000159660242854,62.025281153197035,61.604303010949835,-0.02682992872183343,-0.07303695328305926,0.06999929484488909,0.19154393326322205,15.307707834419237,0.08213400840759277,0.028128692636523844,0.05413337945938146,-0.11285388253906614,0.22112064145782906,-0.02936025153984234,0.13762701045860526,-0.13528611214199238,19.999957425612376,-40.74938923525707,0.08349363099922383,5,-0.01493310928344771,-0.011199593544006792,0.13813388347625688,0.23146784305572465,-0.12693405151367276,3,-0.026128335753304976,1.500019956733801,3.2032179832458496,-1.4000255452309676,3.2106850147247314,1.0,3.188285112380981,-0.026128335753304976 99,2000-05-19,3.098684072494507,3.1733510494232178,3.098684072494507,3.1733510494232178,230274.0,-0.014251716076357557,1.0,1.6666365102257275,57.647048216736216,62.75700275778501,0.03316289639868186,-0.022944515989189007,0.10994492728034899,0.2363439763693016,13.698541938052156,0.07466697692871094,0.03507257453566348,0.0052266359329222745,-0.15822457390003875,0.1686778457658833,-0.07649896898355824,0.08695224084940278,-0.08598833076371504,0.0,-63.181343600810294,0.0817256049164806,5,0.029866933822631836,0.022400498390197754,0.18293392658233643,0.24266791343688965,-0.0746669769287105,4,0.004819100791016329,1.9999840348254072,3.1434841156005864,1.500019956733801,3.2032179832458496,-1.4000255452309676,3.2106850147247314,0.004819100791016329 100,2000-05-22,3.0688169002532963,3.1733510494232178,3.0688169002532963,3.1509509086608887,268136.0,-0.009638663233314637,-1.5454534898910166,1.1000044703297767,47.368394517306555,63.48500484449281,0.07828580732337631,0.011635694815847142,0.13451054226796355,0.2662111486105121,12.117117882855647,0.10453414916992143,0.04173885464937532,-0.0272538781166074,-0.1871605854317684,0.1326528291985536,-0.10720723177418812,0.05269947554097332,-0.051713375015750795,0.0,-58.12757152794322,0.07995335365758058,5,0.07466757297515825,0.03733408451080278,0.2034678459167476,0.27253508567810014,-0.029866933822632724,0,0.014598473796980427,1.0,3.098684072494507,1.9999840348254072,3.1434841156005864,1.500019956733801,3.2032179832458496,0.014598473796980427 101,2000-05-23,3.091217041015625,3.1360180377960205,3.08375096321106,3.1360180377960205,272506.0,0.0072992757438477,1.3332996290757562,0.5454621982902539,45.945880638116726,61.46221453621752,0.074226095391289,-0.005767568806543277,0.1076819555031987,0.2399674501213478,11.134868009814605,0.06720113754272417,0.05729105833066672,-0.008213734626770108,-0.16452938720061283,0.14810191794707261,-0.08637156091369169,0.06994409166015148,-0.06979388794146058,15.789411768659889,-36.0888462054168,0.07815782628692144,5,0.05226743221282959,0.014933943748474121,0.1474677324295044,0.21653497219085693,-0.07466697692871138,1,0.002415563637171436,-1.5454534898910166,3.0688169002532963,1.0,3.098684072494507,1.9999840348254072,3.1434841156005864,0.002415563637171436 102,2000-05-24,3.0240170955657963,3.1061511039733887,3.0240170955657963,3.098684072494507,114210.0,-0.021738992946205404,-1.2000089406595795,1.6666365102256844,42.500040911516585,58.22423747805832,0.13973294112586032,0.0666118055322289,0.17030341472040567,0.30432472601221994,10.323605850796202,0.08213400840759233,0.06674239955989059,-0.07653368711471531,-0.23019692907638634,0.07712955484695572,-0.15336530809555082,0.00029793386612020356,0.20906782150268466,0.0,-46.209481911564495,0.0768316209808354,5,0.10453391075134233,0.08213388919830278,0.16240060329437211,0.23146784305572465,0.03733301162719682,2,0.01234550283526481,1.3332996290757562,3.091217041015625,-1.5454534898910166,3.0688169002532963,1.0,3.098684072494507,0.01234550283526481 103,2000-05-25,2.994149923324585,3.061350107192993,2.994149923324585,3.061350107192993,182177.0,-0.00987665456157849,1.0,0.8999987227629246,47.222190192782676,56.16520137331453,0.14767220089434563,0.10045315005953581,0.19370638285531694,0.33114669320212897,9.572343647233575,0.0672001838684082,0.07917827829952051,-0.10565420389175406,-0.26132085539190264,0.05001244760839452,-0.18348752964182857,-0.02782087814167955,0.23475363731384213,0.0,-46.597042433923576,0.07783332575007439,5,0.11946749687194824,0.11200106143951416,0.1922677755355835,0.26133501529693604,0.0672001838684082,3,0.007481302318173899,-1.2000089406595795,3.0240170955657963,1.3332996290757562,3.091217041015625,-1.5454534898910166,3.0688169002532963,0.007481302318173899 104,2000-05-26,2.979217052459717,3.0240170955657963,2.979217052459717,2.994149923324585,317209.0,-0.004987349079797365,-5.000191592291663,0.22221473224105756,45.945959940504885,54.01721381156075,0.1450875139348624,0.11976209774541946,0.20210894129148604,0.34136670924528634,8.954871491756467,0.044800043106079546,0.07255820345556607,-0.11946707963943481,-0.2783963517865131,0.03946219250764349,-0.19893171571297374,-0.040002443565895884,0.2402963626861565,0.0,-47.01559190786834,0.07946463607353914,5,0.12693393230438232,0.12693393230438232,0.20346713066101074,0.2725343704223633,0.14933395385742188,4,0.01253114861046245,1.0,2.994149923324585,-1.2000089406595795,3.0240170955657963,1.3332996290757562,3.091217041015625,0.01253114861046245 105,2000-05-29,3.001616954803467,3.0389499664306636,2.986682891845703,3.0240170955657963,147619.0,0.007518721177181886,1.0000456164839897,1.5000558810850808,48.05194374350751,51.64026176093067,0.10440324287835834,0.10262376942264195,0.1737858099026739,0.31326336906308994,8.229087882049768,0.05973291397094682,0.05097749995358791,-0.09706717729568481,-0.2559964494427631,0.06186209485139349,-0.17653181336922374,-0.017602541222145884,0.20347867858123703,14.285562234004539,-33.77216778497968,0.07946463607353914,5,0.09333407878875732,0.10453402996063232,0.18106722831726074,0.2501344680786133,0.09706711769104004,0,0.007462691309256808,-5.000191592291663,2.979217052459717,1.0,2.994149923324585,-1.2000089406595795,3.0240170955657963,0.007462691309256808 106,2000-05-30,3.009083032608032,3.0240170955657963,2.994149923324585,3.001616954803467,293001.0,0.0024873519562904622,-1.6666950496525255,-0.33330495034748775,37.49989397916395,48.24518147698135,0.07301036250163317,0.09286190425157281,0.16012042149230465,0.30103314922620505,9.025295470967713,0.02986717224121138,0.034057492991940386,-0.08512104749679628,-0.249024022038558,0.07878192704496545,-0.16707253476767692,-0.0031695602259156352,0.18245988592117302,23.528737791134134,-22.210182265425175,0.08195148727088085,5,0.07466804981231734,0.09706795215606734,0.1661344170570378,0.2426683902740483,0.08960103988647505,1,0.00992559311224639,1.0000456164839897,3.001616954803467,-5.000191592291663,2.979217052459717,1.0,2.994149923324585,0.00992559311224639 107,2000-05-31,2.986682891845703,3.0389499664306636,2.979217052459717,3.0389499664306636,357032.0,-0.007444175025942745,1.285680399956231,-7.000606737985348,18.86772673570586,43.449897652815665,0.06868814875869012,0.10909389711316742,0.17545173130193525,0.3187289610895432,9.644327924467238,0.05973291397094682,0.015534688470369762,-0.10005443096160871,-0.26945102486779415,0.06934216294457674,-0.18475272791470143,-0.015356134008515987,0.19212047471933236,9.089932683292162,-28.55492460792533,0.08469829695309265,5,0.08960115909576416,0.119468092918396,0.17733454704284668,0.26506853103637695,0.11200118064880371,2,0.010000114951190353,-1.6666950496525255,3.009083032608032,1.0000456164839897,3.001616954803467,-5.000191592291663,2.979217052459717,0.010000114951190353 108,2000-06-01,2.986682891845703,2.986682891845703,2.986682891845703,2.986682891845703,0.0,0.0,1.0,-0.0,21.276355792584482,39.40870960568769,0.04929021888524909,0.10445204092440186,0.1670335869402857,0.31302309336597833,10.576346492895736,0.0,-0.009308344806252311,-0.09370772838592512,-0.2682959604067068,0.08088050363485655,-0.18100184439631617,-0.006413612375534061,0.1801452958730132,12.498702791592587,-19.144284980584807,0.08729411601039087,6,0.08960115909576416,0.119468092918396,0.17173457145690918,0.26506853103637695,0.11200118064880371,3,0.02500004789632926,1.285680399956231,2.986682891845703,-1.6666950496525255,3.009083032608032,1.0000456164839897,3.001616954803467,0.02500004789632926 109,2000-06-02,2.986682891845703,3.0240170955657963,2.979217052459717,2.986682891845703,524055.0,0.0,-5.000670626556871,0.0,21.276355792584482,36.509594191829684,0.035461207840435716,0.1069974613614244,0.1594047265339169,0.30725929854633716,10.405807251339414,0.044800043106079546,-0.03482815018092733,-0.09184101819992074,-0.2697342227376325,0.08605218633779099,-0.1807876204687764,-0.0028944159310650974,0.16888862775747304,12.498702791592587,-12.662511980103725,0.08894660226885584,6,0.07093465328216553,0.119468092918396,0.15493428707122803,0.26506853103637695,0.06720113754272505,4,0.02500004789632926,1.0,2.986682891845703,1.285680399956231,2.986682891845703,-1.6666950496525255,3.009083032608032,0.02500004789632926 110,2000-06-05,2.986682891845703,3.0240170955657963,2.964282989501953,2.986682891845703,320526.0,0.0,-1.6667127895095566,0.0,15.908874847329912,33.172149103964486,0.02523947148864414,0.10968043948178208,0.15306283580702917,0.3014369885432999,10.291447749404757,0.05973410606384322,-0.05456105561854008,-0.08997430801391593,-0.27103117649171926,0.09108256046388741,-0.1805027422528176,0.0005541262249857404,0.15830735972886556,29.99974455258403,12.198367030478703,0.0905284342389017,6,0.04853415489196777,0.11200106143951416,0.14373427629470825,0.26506853103637695,0.07466721534729004,0,0.047500226709292326,-5.000670626556871,2.986682891845703,1.0,2.986682891845703,1.285680399956231,2.986682891845703,0.047500226709292326 111,2000-06-06,2.986682891845703,3.009083032608032,2.971750020980835,2.986682891845703,1350300.0,0.0,-1.5000558810850213,0.0,16.278865989333383,30.258685223721905,0.009892192574082692,0.1125084090736097,0.1489972971425333,0.29531713012235183,10.170908117883371,0.03733301162719682,-0.06959441620009033,-0.08810759782791155,-0.2721941072929446,0.09597891163712147,-0.1801508525604283,0.003935656904605178,0.1438507787630563,29.99974455258403,19.641384118436125,0.09204325473251657,6,0.02613365650177002,0.11200106143951416,0.1362675428390503,0.26506853103637695,0.08960103988647461,1,0.03750019158531748,-1.6667127895095566,2.986682891845703,-5.000670626556871,2.986682891845703,1.0,2.986682891845703,0.03750019158531748 112,2000-06-07,2.986682891845703,2.994149923324585,2.979217052459717,2.986682891845703,614283.0,0.0,-1.000159672989717,0.0,19.99978104427261,27.233973096109676,0.004514113073729398,0.10681132662802195,0.14460724505064748,0.2899696978431838,9.757939720060817,0.014932870864868164,-0.07548756146956892,-0.08101419210433969,-0.26729845798419616,0.10527007377551678,-0.17415632504426792,0.012127940835588547,0.13055072427451186,37.49935140873994,27.18904150847608,0.09314213293992829,6,0.014933586120605469,0.11200106143951416,0.1362675428390503,0.26506853103637695,0.08960103988647461,2,0.03750019158531748,-1.5000558810850213,2.986682891845703,-1.6667127895095566,2.986682891845703,-5.000670626556871,2.986682891845703,0.03750019158531748 113,2000-06-08,2.986682891845703,3.009083032608032,2.979217052459717,2.994149923324585,676976.0,0.0,-1.6667589172618207,-100.0,24.137669055622567,24.810829664456087,0.0037364538715034534,0.0921284877397559,0.14036737042184821,0.28266042969904825,10.070937208830625,0.029865980148314986,-0.0829577675767812,-0.06869409084320077,-0.24099013210902154,0.10360195042261999,-0.15484211147611138,0.017453929789709832,0.1183146741450507,37.49935140873994,24.815579919745627,0.0861480206329104,6,0.014933586120605469,0.11200106143951416,0.14186757802963257,0.26506853103637695,0.05973410606384322,3,0.03750019158531748,-1.000159672989717,2.986682891845703,-1.5000558810850213,2.986682891845703,-1.6667127895095566,2.986682891845703,0.03750019158531748 114,2000-06-09,2.986682891845703,2.994149923324585,2.971750020980835,2.986682891845703,937331.0,0.0,1.9998403525016764,-0.0,27.999770095856974,22.582810370272693,0.005483503174281257,0.08037122424811827,0.13026301468500812,0.2756346189931751,10.439683681230282,0.02239990234375,-0.08321998234857242,-0.05861397981643668,-0.22150256436214066,0.1042746047292673,-0.14005827208928867,0.022830312456415314,0.10705750802594682,37.49935140873994,22.252338717199052,0.08144429227285206,6,0.014933586120605469,0.11200106143951416,0.14186757802963257,0.26506853103637695,0.03733420372009322,4,0.03750019158531748,-1.6667589172618207,2.986682891845703,-1.000159672989717,2.986682891845703,-1.5000558810850213,2.986682891845703,0.03750019158531748 115,2000-06-12,2.986682891845703,3.001616954803467,2.979217052459717,2.986682891845703,1298896.0,0.0,-2.000319345979434,0.0,18.181461924984816,20.43631791980834,0.003511612227073968,0.06797858362791276,0.12211674630538738,0.2686566928440506,10.778996594132408,0.02239990234375,-0.085115266421119,-0.04853386878967303,-0.1986131958926589,0.10154545831331285,-0.12357353234116619,0.026505794761820134,0.09670091519637092,39.999105922624466,23.795385425898598,0.07503966355149301,6,0.014933586120605469,0.11200106143951416,0.1381346583366394,0.2613356113433838,0.05226707458496049,0,0.022500258640178572,1.9998403525016764,2.986682891845703,-1.6667589172618207,2.986682891845703,-1.000159672989717,2.986682891845703,0.022500258640178572 116,2000-06-13,3.0165500640869136,3.031483888626098,2.986682891845703,3.001616954803467,665694.0,0.010000114951190353,1.0000106435064167,100.0,47.0586798948901,23.56864604860659,-0.028144687316322248,0.024054893123084398,0.08548594511172558,0.2316759901419858,10.494484066888496,0.044800996780395064,-0.084214231892624,-0.008959949016571489,-0.13433348725240135,0.11641358921925837,-0.07164671813448642,0.05372682010134344,0.05730567755195093,74.99940129798578,54.401899619196854,0.06268676911791482,6,-0.01866662502288774,0.08213388919830367,0.10826748609542891,0.2314684391021733,0.0,1,0.014851417067278216,-2.000319345979434,2.986682891845703,1.9998403525016764,2.986682891845703,-1.6667589172618207,2.986682891845703,0.014851417067278216 117,2000-06-14,3.0464169979095463,3.0688169002532963,3.0240170955657963,3.0240170955657963,280791.0,0.009901023748357218,-3.0,1.500015965769435,70.5884341730594,29.047765868659358,-0.05436424021484276,-0.019142959039357255,0.05291438645025348,0.19408165370439212,10.448890208102913,0.052266836166382724,-0.08556196979730402,0.0287470340728766,-0.06561022803890815,0.12310429618466134,-0.018431596983015552,0.07592566512876875,-0.08213400840759322,76.92322807569128,51.50115156809665,0.04717863105589228,6,-0.02986705303192183,0.05226695537567094,0.06906729936599687,0.20160150527954057,-0.02239990234375,2,0.009803954561416361,1.0000106435064167,3.0165500640869136,-2.000319345979434,2.986682891845703,1.9998403525016764,2.986682891845703,0.009803954561416361 118,2000-06-15,3.061350107192993,3.1360180377960205,3.061350107192993,3.061350107192993,233888.0,0.004901859887761262,0.0,0.0,82.35283068837751,35.83404085708081,-0.06436011680210374,-0.04273593329831904,0.03274658317471246,0.17214485594145446,11.355665120708641,0.08960103988647417,-0.08097928188890346,0.04778684377670306,-0.02903433711633241,0.12460802466973853,0.009376253330185325,0.08619743422322079,-0.09497643947601331,54.54505870912495,24.83705828971871,0.038410590446517734,6,-0.011199593544006348,0.03733384609222412,0.07653439044952393,0.18293488025665283,-0.014933109283446822,3,0.004878182506501183,-3.0,3.0464169979095463,1.0000106435064167,3.0165500640869136,-2.000319345979434,2.986682891845703,0.004878182506501183 119,2000-06-16,3.113616943359375,3.1360180377960205,3.098684072494507,3.1360180377960205,225081.0,0.017073132551410852,2.3332269016677842,-100.0,85.7142205489702,43.590190379485286,-0.10809519391500544,-0.0988971854117775,-0.02401480825969715,0.11346482394833357,12.343803697962441,0.07466793060302734,-0.06499209317839716,0.0993070363998414,0.01880056995676682,0.17981350284291597,0.05905380317830433,0.13956026962137846,-0.1404575008392337,85.71367750744673,51.82189259967772,0.04025323322153727,6,-0.059732913970947266,-0.014932990074157715,0.02426755428314209,0.09333455562591553,-0.06719994544982866,4,-0.021582598846383694,0.0,3.061350107192993,-3.0,3.0464169979095463,1.0000106435064167,3.0165500640869136,-0.021582598846383694 120,2000-06-19,3.113616943359375,3.113616943359375,3.113616943359375,3.113616943359375,0.0,0.0,1.0,-0.0,84.99999201728124,51.225871049257265,-0.09856079048283028,-0.1005226381530262,-0.03197198748790697,0.10734418266300283,13.056697162732151,0.0,-0.05080431260359353,0.09706703424453744,0.008123934895702067,0.18601013359337282,0.052595484570119755,0.14153858391895513,-0.13394315702819837,84.99944919590585,47.73975372988796,0.04447154967441767,6,-0.059732913970947266,-0.014932990074157715,0.02426755428314209,0.07466757297515869,-0.12693405151367188,0,-0.02877677293755565,2.3332269016677842,3.113616943359375,0.0,3.061350107192993,-3.0,3.0464169979095463,-0.02877677293755565 121,2000-06-20,3.098684072494507,3.1584179401397705,3.098684072494507,3.1434841156005864,448644.0,-0.0047959884393347085,-1.6666879540193182,-100.0,89.47402917149134,58.94523195228157,-0.07383424318599507,-0.0895952693025488,-0.023408211946046364,0.118272669650485,14.018772804822067,0.05973386764526367,-0.03601146440047698,0.08176081180572492,-0.00855408555873094,0.17207570917018078,0.03660336312349699,0.12691826048795285,-0.11275651610473636,55.555437293114494,14.123873715592012,0.045157448682228,6,-0.0336000919342041,-1.1920928955078125e-07,0.039200425148010254,0.08960044384002686,-0.1344010829925537,1,-0.019277249524749407,1.0,3.113616943359375,2.3332269016677842,3.113616943359375,0.0,3.061350107192993,-0.019277249524749407 122,2000-06-21,3.061350107192993,3.1061511039733887,3.0464169979095463,3.098684072494507,194163.0,-0.012048329041643435,1.2856843103982898,0.8333466379287323,70.83338322536697,64.13364463780871,-0.027708763874780384,-0.05198637112448745,0.009157934429189662,0.15217905493799222,14.04307685703125,0.05973410606384233,-0.019753417121587624,0.04256019592285165,-0.049890010040269495,0.1350104018859728,-0.0036649070587086996,0.088785298904412,-0.0650731277782226,13.333021121153593,-30.446449884983792,0.04622510298156053,6,0.0037338733673095703,0.02613389492034912,0.07653439044952393,0.12693440914154053,-0.09706711769104004,2,-0.014634080238263736,-1.6666879540193182,3.098684072494507,1.0,3.113616943359375,2.3332269016677842,3.113616943359375,-0.014634080238263736 123,2000-06-22,3.0165500640869136,3.098684072494507,3.009083032608032,3.098684072494507,282633.0,-0.014634080238263736,1.1818255707630116,2.1999808416884976,56.66675181580527,67.31886482891409,0.024332277642795663,-0.005715139194422125,0.0473677066683762,0.19313698329352436,13.551030949832127,0.08960103988647505,-0.004106948557946133,-0.0033598542213444382,-0.09509315456487188,0.08837344612218301,-0.04922650439310816,0.042506795950419285,-0.010544627028643117,5.000191584338604,-40.970702586482076,0.04586665017176371,6,0.052267432212830034,0.05973398685455367,0.11386770009994551,0.17173445224762007,-0.1792011260986328,3,0.0024753547331370918,1.2856843103982898,3.061350107192993,-1.6666879540193182,3.098684072494507,1.0,3.113616943359375,0.0024753547331370918 124,2000-06-23,3.0165500640869136,3.0165500640869136,3.0165500640869136,3.0165500640869136,0.0,0.0,1.0,-0.0,56.66675181580527,71.59500815011637,0.03242423144437456,-0.002924793733842357,0.04208581894740293,0.1902096459905085,12.88544748368341,0.0,0.008677338833717574,-0.005226504802704479,-0.09497109439264051,0.08451808478723155,-0.05009879959767227,0.039645789992263314,-0.007467031478881836,5.000191584338604,-41.21503398413031,0.04487229479496792,6,0.0560003519058232,0.05226695537567183,0.11386770009994551,0.17173445224762007,-0.3285350799560538,4,0.009901023748357218,1.1818255707630116,3.0165500640869136,1.2856843103982898,3.061350107192993,-1.6666879540193182,3.098684072494507,0.009901023748357218 125,2000-06-26,3.0240170955657963,3.098684072494507,3.0165500640869136,3.0240170955657963,204949.0,0.0024753547331370918,-9.999552987003446,0.0,58.06465900394197,72.8178947177888,0.03443074762331522,-0.009093865440244375,0.03172187433384055,0.17947131615382794,12.791852786801417,0.08213400840759322,0.019643812479822387,0.0011205196380621452,-0.0881224433073231,0.0903634825834474,-0.04350096183463048,0.04574200111075477,0.13440084457397417,10.000383168677802,-36.68526304806851,0.044621481472692584,6,0.059733390808105025,0.04479992389678911,0.10080069303512529,0.16426742076873735,-0.19413518905639693,0,0.007407333237829716,1.0,3.0165500640869136,1.1818255707630116,3.0165500640869136,1.2856843103982898,3.061350107192993,0.007407333237829716 126,2000-06-27,3.0389499664306636,3.061350107192993,3.031483888626098,3.061350107192993,128446.0,0.004938090755757907,1.666609900695068,-100.0,60.60610752022283,71.70874731191807,0.02571350093463698,-0.02284576849999853,0.016894434779326506,0.1616784325518137,12.693200116199922,0.03733301162719682,0.0299013529200578,0.014560043811797652,-0.07470921328608204,0.10382930090967735,-0.030074584737142196,0.0591946723607375,0.11663061618804971,30.769060724627927,-16.373091067697253,0.044634628548939945,6,0.04480051994323775,0.022400498390198198,0.08586776256561324,0.14933454990387007,-0.2016010284423828,1,-0.017199057293578845,-9.999552987003446,3.0240170955657963,1.0,3.0165500640869136,1.1818255707630116,3.0165500640869136,-0.017199057293578845 127,2000-06-28,3.0165500640869136,3.08375096321106,3.0165500640869136,3.053884029388428,168407.0,-0.007370934892376391,-2.599987227792286,1.6666844060328103,55.555634397462455,68.73128105737196,0.04853524020172584,0.002009460965415766,0.03769739312147502,0.18225125113014196,12.521706179749065,0.0672008991241464,0.04182769261825525,-0.009333217144012806,-0.09693013136690842,0.07826369707888281,-0.05313167425546084,0.034465239967435224,0.1362499081611639,8.333643770588601,-38.37473139461391,0.04379845711144792,6,0.06720042228698775,0.0448004007339482,0.10826766490936324,0.17173445224762007,-0.2688009738922119,2,-0.017326771800414753,1.666609900695068,3.0389499664306636,-9.999552987003446,3.0240170955657963,1.0,3.0165500640869136,-0.017326771800414753 128,2000-06-29,3.061350107192993,3.061350107192993,3.0240170955657963,3.031483888626098,143539.0,0.014851417067278216,1.5000159657693606,-0.7999744555846406,61.90481982944292,66.0857920885356,0.004174153979894513,-0.03890454204075855,-0.005804830986140708,0.1359853126106616,12.340944497875448,0.044800043106079546,0.04727157338419019,0.031733465194702326,-0.05519089106134345,0.1186578214507481,-0.011728712933320562,0.07519564332272521,0.08872486689186099,54.54505870912519,6.396198633078818,0.043462178128022944,6,0.022400379180908203,3.5762786865234375e-07,0.05600088834762573,0.12693440914154053,-0.2613341808319092,3,-0.031707290669881094,-2.599987227792286,3.0165500640869136,1.666609900695068,3.0389499664306636,-9.999552987003446,3.0240170955657963,-0.031707290669881094 129,2000-06-30,3.061350107192993,3.061350107192993,3.031483888626098,3.061350107192993,433149.0,0.0,1.0,0.0,61.90481982944292,63.51966184544243,-0.004491960612636792,-0.03480849550509291,-0.004480253771355969,0.1343853079353612,12.751337535001767,0.029866218566894975,0.04709007891851957,0.02800010442733747,-0.05756329636101043,0.11356350521568537,-0.01478159596683648,0.07078180482151142,0.0860543686919022,54.54505870912519,5.143674140237017,0.04278170039417399,6,0.022400379180908203,3.5762786865234375e-07,0.048534095287323,0.12693440914154053,-0.2613341808319092,4,-0.07317071271214481,1.5000159657693606,3.061350107192993,-2.599987227792286,3.0165500640869136,1.666609900695068,3.0389499664306636,-0.07317071271214481 130,2000-07-03,3.1285510063171387,3.1285510063171387,3.053884029388428,3.098684072494507,346459.0,0.021951392938118763,3.999976051919409,100.0,65.9575277561508,60.90671724373793,-0.07750183071479766,-0.09574493239708648,-0.06954838544883213,0.06607815772464765,13.283312176437684,0.0746669769287105,0.045669719633567585,0.08810759782791155,-0.004406170847642166,0.18062136650346527,0.041850713490134694,0.13436448216568841,0.016236381331796945,100.0,51.61265829238933,0.04625688433777684,7,-0.05973398685455322,-0.06720054149627686,-0.02240002155303955,0.05973351001739502,-0.2314679622650151,0,-0.14081151986870377,1.0,3.061350107192993,1.5000159657693606,3.061350107192993,-2.599987227792286,3.0165500640869136,-0.14081151986870377 131,2000-07-04,3.098684072494507,3.1360180377960205,3.098684072494507,3.098684072494507,142420.0,-0.009546570844561897,0.0,0.0,57.44684175699042,59.419323747251646,-0.05323290561454819,-0.060140353293393733,-0.0380924890870582,0.09477314679272197,13.872932679225759,0.03733396530151367,0.037529609670184705,0.05264060497283918,-0.039730336225412444,0.1450115461710908,0.006455134373713367,0.09882607557196499,0.043538568683188394,68.7498129059941,22.981807469778943,0.046185470599125866,7,-0.02613353729248047,-0.03733360767364502,0.0018669366836547852,0.08960044384002686,-0.20160102844238326,1,-0.08674719968102973,3.999976051919409,3.1285510063171387,1.0,3.061350107192993,1.5000159657693606,3.061350107192993,-0.08674719968102973 132,2000-07-05,3.098684072494507,3.1285510063171387,3.091217041015625,3.1285510063171387,206468.0,0.0,1.500019956733801,-100.0,55.55562651317114,59.2958653802923,-0.05294822811800781,-0.05409263853179347,-0.03574863161197772,0.09299320247464227,14.436823508480739,0.03733396530151367,0.029246934408166503,0.04704054594039908,-0.04374433376377329,0.13782542564457145,0.001648106088312673,0.09243298579248549,0.04102511714137291,66.66638283741254,21.09946240249306,0.0453924398520862,7,-0.02240002155303955,-0.03733360767364502,-0.003733038902282715,0.08960044384002686,-0.14933395385742188,2,-0.08433745693082084,0.0,3.098684072494507,3.999976051919409,3.1285510063171387,1.0,3.061350107192993,-0.08433745693082084 133,2000-07-06,3.098684072494507,3.1285510063171387,3.053884029388428,3.0762839317321777,107542.0,0.0,-1.2222332601283792,-0.7499980043266199,47.368513926503425,58.262727837036536,-0.04478155010430651,-0.0477180977496352,-0.03359713970037248,0.09095673340601884,15.022141596338656,0.0746669769287105,0.02104388258876755,0.041440486907958984,-0.046236808954221775,0.12911778277013974,-0.0023981610231311734,0.08527913483904914,0.03856193463039359,64.28538846111755,22.813743068768545,0.04383864793109034,7,-0.02240002155303955,-0.03733360767364502,-0.007466554641723633,0.08960044384002686,-0.09706711769104004,3,-0.1132529080376029,1.500019956733801,3.098684072494507,0.0,3.098684072494507,3.999976051919409,3.1285510063171387,-0.1132529080376029 134,2000-07-07,3.098684072494507,3.098684072494507,3.098684072494507,3.098684072494507,0.0,0.0,1.0,0.0,47.368513926503425,57.07426727287671,-0.03565513169571988,-0.04099906886265714,-0.03116059785907943,0.0888995897011946,15.527823953097847,0.0,0.017634865714012626,0.03584042787551889,-0.0470367840603374,0.11871763981137518,-0.005598178092409256,0.07727903384344703,0.03614801576963389,54.5450587091247,17.811892412867323,0.04143860596792807,7,-0.02240002155303955,-0.03733360767364502,-0.007466554641723633,0.08960044384002686,-0.11200118064880371,4,-0.09638547820494281,-1.2222332601283792,3.098684072494507,1.500019956733801,3.098684072494507,0.0,3.098684072494507,-0.09638547820494281 135,2000-07-10,3.053884029388428,3.08375096321106,3.0464169979095463,3.061350107192993,29095.0,-0.014457764024331077,-2.3333688120657397,-100.0,42.85717543967694,55.1021637083716,0.015452018306970405,0.00958508375084488,0.015605642887817961,0.12933431962967257,15.845172912313682,0.05226707458496049,0.019398130909706435,-0.012319672107695911,-0.08726529172544994,0.06262594751005812,-0.04979248191657293,0.025153137701181105,0.07858241839216795,8.333643770588683,-24.9438289896698,0.03747280980887713,7,0.022400021553039107,0.007466435432433638,0.028000235557555708,0.1344004869461055,-0.07466697692871138,0,-0.08312958206149823,1.0,3.098684072494507,-1.2222332601283792,3.098684072494507,1.500019956733801,3.098684072494507,-0.08312958206149823 136,2000-07-11,3.061350107192993,3.098684072494507,3.061350107192993,3.061350107192993,167176.0,0.002444781050202627,0.0,-0.0,49.99999999999999,54.48487099754245,0.012848734419057983,0.005952593707912346,0.007103815855067808,0.11881347193156788,16.80949558058899,0.04480004310607866,0.021710852052149843,-0.007093596458434881,-0.07837914456352069,0.06419195164665092,-0.042736370510978006,0.028549177594108244,0.06879801291372933,18.181395956399506,-16.89109656430717,0.035642774052542986,7,0.01866745948791504,0.0037338733673095703,0.005600392818450928,0.11946737766265869,-0.10453319549560502,1,-0.05365837208717328,-2.3333688120657397,3.053884029388428,1.0,3.098684072494507,-1.2222332601283792,3.098684072494507,-0.05365837208717328 137,2000-07-12,3.0762839317321777,3.1061511039733887,3.0688169002532963,3.098684072494507,88826.0,0.004878182506501183,-1.0000000000000238,-100.0,61.76476665057608,54.46930953322391,0.00813468287859287,-0.006987185214931024,-0.009917149899477451,0.10099993153484821,17.661882499705843,0.04480099678039551,0.023764872658349034,0.00634688138961792,-0.06424375646402147,0.07693751924325731,-0.028948437537201777,0.041642200316437616,0.05159222725414869,36.36366275272466,-2.4089735032310458,0.03529531892681971,7,0.007467031478881836,-0.011199951171875,-0.02053368091583252,0.10453355312347412,-0.14933395385742143,2,-0.05825238880962158,0.0,3.061350107192993,-2.3333688120657397,3.053884029388428,1.0,3.098684072494507,-0.05825238880962158 138,2000-07-13,3.0762839317321777,3.098684072494507,3.061350107192993,3.098684072494507,54331.0,0.0,2.3333688120656073,1.0,61.764766650576085,54.45374806890537,0.01170692859999889,-0.006125050452466141,-0.011325158730406848,0.09856787000739153,17.538491529374046,0.03733396530151367,0.024106441387436117,0.00560019016265878,-0.0649239043832539,0.07612428470857147,-0.029661857110297785,0.040862237435615345,0.04936570535616047,49.999800433458155,6.667865869819451,0.035262047272956426,7,0.014933586120605469,-0.011199951171875,-0.026133716106414795,0.10453355312347412,-0.17920088768005416,3,-0.04126206030131285,-1.0000000000000238,3.0762839317321777,0.0,3.061350107192993,-2.3333688120657397,3.053884029388428,-0.04126206030131285 139,2000-07-14,3.0464169979095463,3.08375096321106,3.0464169979095463,3.08375096321106,333856.0,-0.009708770219338692,1.0,1.6666844060328037,54.05402373247037,53.131136510718655,0.043843443959604045,0.01944632307426053,0.01964619261251732,0.12544669897089689,17.303989122862152,0.03733396530151367,0.02716073866191948,-0.020906746387481245,-0.0891858192055186,0.04737232643055611,-0.055046282796499924,0.013232790021537433,0.07705064771876335,0.0,-45.58398654948032,0.0341395364090186,7,0.04480051994323686,0.018666982650756392,0.003733217716216597,0.1344004869461055,-0.1344010829925546,4,-0.014705814449177956,2.3333688120656073,3.0762839317321777,-1.0000000000000238,3.0762839317321777,0.0,3.061350107192993,-0.014705814449177956 140,2000-07-17,3.0240170955657963,3.061350107192993,3.0165500640869136,3.061350107192993,95107.0,-0.007352868093606579,1.4000229905611212,0.9999744555846359,47.36851392650357,52.01132230733123,0.05571484634051371,0.0366695191352151,0.042912994351067546,0.14207502965808905,16.857743221266862,0.044800043106079546,0.02372212285309283,-0.03882665634155247,-0.10606644701548706,0.02841313433238213,-0.07244655167851954,-0.005206761004585392,0.09731219843168537,8.333643770589592,-37.50814549269056,0.03361989533696722,7,0.048533439636230025,0.04480040073394731,0.026133120059966597,0.1568003892898555,-0.11946702003479004,0,-0.012345897043650078,1.0,3.0464169979095463,2.3333688120656073,3.0762839317321777,-1.0000000000000238,3.0762839317321777,-0.012345897043650078 141,2000-07-18,3.0389499664306636,3.053884029388428,3.0240170955657963,3.053884029388428,341917.0,0.004938090755757907,2.9998403525014385,0.40002299056112595,54.05402373247037,51.84447755392003,0.035109782638429454,0.01795249897941309,0.02903841773270477,0.12211415586792018,15.783812520337174,0.029866933822631836,0.02053874098088615,-0.020907080173492965,-0.08673560721659701,0.04492144686961108,-0.05382134369504499,0.012007183348059058,0.08028374296860674,24.999600866385908,-24.52975567723237,0.032914263521551995,7,0.03360056877136275,0.0336004495620732,0.011200249195099321,0.14186751842498824,-0.11199998855590731,1,-0.019655774076828503,1.4000229905611212,3.0240170955657963,1.0,3.0464169979095463,2.3333688120656073,3.0762839317321777,-0.019655774076828503 142,2000-07-19,3.0165500640869136,3.0240170955657963,3.009083032608032,3.0240170955657963,46922.0,-0.007370934892376391,2.999999999999762,0.5000000000000298,41.17648716140244,51.15647458001992,0.049879065131261946,0.03881402118499411,0.048888189268499804,0.13942398287037694,15.737184144100278,0.029866933822631836,0.008951593535129199,-0.04106698036193901,-0.109671935579426,0.027537974855547986,-0.07536945797068251,-0.0067645027531955115,0.10062997240610949,8.333643770588601,-38.88571636339937,0.034302477608743547,7,0.04106700420379683,0.06720042228698775,0.031733632087707964,0.16426742076873824,-0.06719994544982866,2,-0.019801810386198992,2.9998403525014385,3.0389499664306636,1.4000229905611212,3.0240170955657963,1.0,3.0464169979095463,-0.019801810386198992 143,2000-07-20,3.0240170955657963,3.0240170955657963,3.0165500640869136,3.0240170955657963,268375.0,0.0024753547331370918,1.0,-0.0,42.857234088362965,50.65522126467098,0.03431530544383987,0.03366089534434691,0.03553526039987087,0.12852772952329072,16.318772506424075,0.007467031478882724,0.0027223702987848597,-0.0339733004570002,-0.10171306766684607,0.03376646675284567,-0.06784318406192291,-0.00010341685207748696,0.08883906077182724,20.000638610384758,-25.205971634453054,0.0338698836049229,7,0.03359997272491411,0.059733390808105025,0.033599853515624556,0.13813388347625688,-0.05226707458496138,3,-0.032098733116744715,2.999999999999762,3.0165500640869136,2.9998403525014385,3.0389499664306636,1.4000229905611212,3.0240170955657963,-0.032098733116744715 144,2000-07-21,3.0464169979095463,3.053884029388428,2.994149923324585,3.0240170955657963,450667.0,0.007407333237829716,2.199987227792348,100.0,31.03433468361287,49.341572291774966,0.004158991126374634,0.014348953545634036,0.008832647603704391,0.10458236598718518,16.954723956880798,0.05973410606384322,-0.0025653926440178942,-0.013066744804381969,-0.0782276824716086,0.05209419286284467,-0.045647213637995065,0.019513724029231128,0.06228823347889367,77.77817198731341,37.87074715548952,0.032580468833613214,7,0.003733515739440474,0.029866933822631392,0.028000235557555708,0.11573398113250688,-0.05973410606384322,4,-0.04901953802118875,1.0,3.0240170955657963,2.999999999999762,3.0165500640869136,2.9998403525014385,3.0389499664306636,-0.04901953802118875 145,2000-07-24,3.0464169979095463,3.0464169979095463,3.0464169979095463,3.0464169979095463,0.0,0.0,1.0,0.0,35.99987738461384,47.78600311228762,0.0033395983236061966,0.016983915952595297,0.004441224582591552,0.10254434042079774,16.49835661970915,0.0,-0.005067631505994985,-0.01418673992156938,-0.07752546345173306,0.049151983608594296,-0.04585610168665122,0.017482621843512458,0.05541491499506224,87.49955097528178,49.123802296102156,0.031669361765081935,7,0.003733515739440474,0.029866933822631392,0.029866993427276167,0.11573398113250688,-0.05973410606384322,0,-0.04411775639539195,2.199987227792348,3.0464169979095463,1.0,3.0240170955657963,2.999999999999762,3.0165500640869136,-0.04411775639539195 146,2000-07-25,2.986682891845703,3.053884029388428,2.986682891845703,3.053884029388428,199518.0,-0.01960798738479752,-1.0000000000000133,-100.0,27.27254254803428,43.95353376756074,0.05740507471365719,0.07652500984515154,0.058277124179872075,0.15879937281690193,16.19124092152309,0.06720113754272505,-0.009540991673377519,-0.07130749225616473,-0.1422631260128302,-0.00035185849949925796,-0.10678530913449746,-0.03582967537783199,0.10868810168410414,0.0,-33.35973837148681,0.03547781687833266,7,0.056000590324401855,0.08586752414703369,0.08960109949111938,0.1754680871963501,-0.014932870864868164,1,-0.027499677498048825,1.0,3.0464169979095463,2.199987227792348,3.0464169979095463,1.0,3.0240170955657963,-0.027499677498048825 147,2000-07-26,2.964282989501953,3.0165500640869136,2.9120159149169917,3.0165500640869136,282252.0,-0.0074999265589617,3.000000000000068,0.7777706821068349,24.99984477985784,39.86854244859206,0.06956207374455925,0.0999319879566345,0.07463764456619248,0.17731618773371283,15.981658045433528,0.10453414916992188,-0.00981135459445781,-0.09109404087066642,-0.17167354413372538,-0.010514537607607455,-0.1313837925021959,-0.050804289239136935,0.1223929558931256,36.84201681237173,7.088719853101992,0.04028975163152958,7,0.033600449562072754,0.05973398685455322,0.11760097742080688,0.1978679895401001,0.0,2,-0.012594280559383941,-1.0000000000000133,2.986682891845703,1.0,3.0464169979095463,2.199987227792348,3.0464169979095463,-0.012594280559383941 148,2000-07-27,2.964282989501953,2.964282989501953,2.964282989501953,2.964282989501953,0.0,0.0,1.0,-0.0,24.99984477985784,36.64030034274622,0.05811543397317109,0.0972744133030039,0.07039943934782134,0.1745858971615526,15.760749050294118,0.0,-0.013791286545113746,-0.08624068498611459,-0.1764257146840449,0.003944344711815706,-0.13133319983507974,-0.04114817013714944,0.10492695284531672,36.84201681237173,9.802338716370336,0.04509251484896524,7,0.02240002155303955,0.05973398685455322,0.11200100183486938,0.1978679895401001,0.02239990234375,3,-0.005037599621140476,3.000000000000068,2.964282989501953,-1.0000000000000133,2.986682891845703,1.0,3.0464169979095463,-0.005037599621140476 149,2000-07-28,2.837348937988281,2.9045500755310063,2.7701489925384517,2.8896160125732417,254698.0,-0.04282116517323442,2.2726792452829696,-100.0,19.148788729868087,33.504775320897835,0.17016957426221913,0.21772951944954988,0.19297717851879748,0.2968316056114695,16.199308477408458,0.19413399696350142,-0.026536175912842186,-0.20197467803955105,-0.3329232766004604,-0.0710260794786417,-0.2674489773200057,-0.13650037875909637,0.2161416016159614,23.684049102952606,-5.485454190986154,0.06547429928045476,7,0.07466757297515914,0.11573457717895552,0.23520183563232466,0.3098685741424565,0.11200118064880416,4,0.04736854223077902,1.0,2.964282989501953,3.000000000000068,2.964282989501953,-1.0000000000000133,2.986682891845703,0.04736854223077902 150,2000-07-31,2.68801498413086,2.9120159149169917,2.68801498413086,2.9120159149169917,311443.0,-0.05263150818640616,1.0,4.285698646133618,12.12121358727758,28.84557419365419,0.2981868808172643,0.3503289566897769,0.3370925842611263,0.4405612497638205,16.023357198646863,0.22400093078613192,-0.04449667988988448,-0.32928183078765816,-0.52780449118552,-0.13075917038979634,-0.42854316098658884,-0.23002050058872747,0.33147456982548773,0.0,-29.297046649798425,0.09926133019893081,7,0.18293452262878418,0.22400152683258012,0.3826687335968013,0.43680250644683793,0.2688019275665283,0,0.11111095342774457,2.2726792452829696,2.837348937988281,1.0,2.964282989501953,3.000000000000068,2.964282989501953,0.11111095342774457 151,2000-08-01,2.8298819065093994,2.874682903289795,2.7626819610595703,2.8149490356445312,209169.0,0.05277757870252753,1.142843784140075,-0.06666432506535223,30.120387372425242,27.617118661545614,0.1380637799500124,0.1974129790567356,0.19082589067247202,0.29421573342606333,15.755101321362297,0.1866679191589351,-0.05608348627178206,-0.1739748001098631,-0.38528208633724415,0.03733248611751794,-0.2796284432235536,-0.06832115699617258,0.14320120767138,43.18166644411802,14.168014647678081,0.10565364311369058,8,0.041067600250244585,0.08213460445404053,0.246401846408844,0.28373563289642334,0.16426801681518555,1,0.05540902077066345,1.0,2.68801498413086,2.2726792452829696,2.837348937988281,1.0,2.964282989501953,0.05540902077066345 152,2000-08-02,2.837348937988281,2.8821489810943604,2.8074820041656494,2.8821489810943604,169336.0,0.0026386371324207403,2.333343977009659,-3.0000957961458314,30.952324837931442,26.294350967053226,0.11455000772591362,0.1785161353513467,0.18112152832966055,0.2826257272202706,15.584769689896245,0.07466697692871094,-0.0646273152667245,-0.1534410119056706,-0.37224587995022196,0.06536385613888074,-0.2628434459279463,-0.044038577883394936,0.09582463798550966,54.05401673524596,26.5509208922573,0.10940243402227563,8,0.03360056877136319,0.07466757297515914,0.23520153760910079,0.2613350152969365,0.164268016815186,2,0.04736854223077902,1.142843784140075,2.8298819065093994,1.0,2.68801498413086,2.2726792452829696,2.837348937988281,0.04736854223077902 153,2000-08-03,2.7477490901947017,2.874682903289795,2.68801498413086,2.8672161102294917,393840.0,-0.03157872004883078,1.7777838880147059,2.666671988504803,28.260845420822235,25.98618549340982,0.17974180465376133,0.25347244847174766,0.2683596138260991,0.3668243953382828,16.432494484946126,0.1866679191589351,-0.08010256614346511,-0.2254941105842594,-0.4633259434903514,0.012337722321832612,-0.34441002703730517,-0.10657819413121361,0.1511022829210784,26.666900826797846,-4.136897206649312,0.11891591645304597,8,0.1232004165649423,0.16426742076873824,0.3248013854026799,0.3509348630905156,0.24640083312988326,3,0.0788041019028809,2.333343977009659,2.837348937988281,1.142843784140075,2.8298819065093994,1.0,2.68801498413086,0.0788041019028809 154,2000-08-04,2.800015926361084,2.874682903289795,2.7552149295806885,2.7552149295806885,222850.0,0.019021691737755697,-4.333273020451388,-0.37500723435931516,34.37496985684618,25.805640212546745,0.09928856172568601,0.18728508766766883,0.21477107085571,0.30952468673069244,17.326031381296385,0.12693381309509322,-0.08995489691273217,-0.15829386711120597,-0.40042956276062824,0.08384182853821631,-0.2793617149359173,-0.037226019286494605,-0.11200094223022417,50.000212872846795,15.678520797888822,0.12106784782471117,8,0.07093358039856001,0.11200058460235596,0.2725345492362976,0.2986680269241333,0.2016010284423828,4,0.06666639418984044,1.7777838880147059,2.7477490901947017,2.333343977009659,2.837348937988281,1.142843784140075,2.8298819065093994,0.06666639418984044 155,2000-08-07,2.800015926361084,2.8672161102294917,2.800015926361084,2.8672161102294917,405078.0,0.0,1.0000000000000133,-1.499970730513164,32.97874147291276,26.439662315311022,0.06778971469017891,0.17633135462825678,0.21269998703619386,0.3046791701718474,19.29098230944482,0.06720018386840776,-0.10220941045303666,-0.14560046195983878,-0.3931956812269122,0.10199475730723462,-0.2693980715933755,-0.02180285232630208,-0.11200094223022417,57.69259582662467,21.27500476776811,0.12379760963353667,8,0.052266597747802734,0.11200058460235596,0.2725345492362976,0.2986680269241333,0.18666696548461914,0,0.053333336739293635,-4.333273020451388,2.800015926361084,1.7777838880147059,2.7477490901947017,2.333343977009659,2.837348937988281,0.053333336739293635 156,2000-08-08,2.8970830440521236,2.986682891845703,2.844815969467163,2.8672161102294917,400421.0,0.034666630563487066,-2.799978925655505,-0.44444720391119225,42.307702935587656,28.36275766594767,-0.048415105333764696,0.06991115016222027,0.11440632182486565,0.20316256043960168,20.38453208846226,0.18666696548461914,-0.11250193661717489,-0.04031999111175599,-0.28259131499596357,0.20195133277245159,-0.16145565305386,0.08081567083034802,-0.20533470153808508,70.00017562009842,28.789639415723265,0.12113566194210382,8,-0.05973410606384233,0.014933466911316362,0.16800069808960005,0.2016009092330937,0.06719994544982955,1,0.02061862457408714,1.0000000000000133,2.800015926361084,-4.333273020451388,2.800015926361084,1.7777838880147059,2.7477490901947017,0.02061862457408714 157,2000-08-09,2.8970830440521236,2.8970830440521236,2.8970830440521236,2.8970830440521236,0.0,0.0,1.0,0.0,41.74755836850897,30.223614731353347,-0.06587760076559812,0.05881288002213525,0.11387661952224404,0.19842945709957194,21.423196531959864,0.0,-0.1261994027036013,-0.03135994672775322,-0.26510982368049474,0.2023899302249883,-0.14823488520412376,0.08551499174861732,-0.19353731956481868,70.00017562009842,25.028287927855644,0.11687493847637075,8,-0.05973410606384233,0.011199951171875444,0.1698674559593205,0.2016009092330937,0.08213400840759322,2,0.03350503861867038,-2.799978925655505,2.8970830440521236,1.0000000000000133,2.800015926361084,-4.333273020451388,2.800015926361084,0.03350503861867038 158,2000-08-10,2.949350118637085,3.001616954803467,2.9194829463958736,2.986682891845703,453046.0,0.018041275928306177,1.4444318298736034,-100.0,43.92524703191656,32.97655454269207,-0.13464502586481464,-0.003637857258870447,0.061676269293866604,0.1410890412871959,22.140636549730303,0.10453391075134322,-0.13174982066276808,0.027253818511963068,-0.19626343769764354,0.2507710747215697,-0.08450480959284024,0.13901244661676637,-0.2344789074554443,78.78798434423334,36.397540012359755,0.11175862810480325,8,-0.10453414916992188,-0.04106712341308594,0.11946713924407959,0.14933383464813232,-0.11200118064880416,3,0.017721475601050196,1.0,2.8970830440521236,-2.799978925655505,2.8970830440521236,1.0000000000000133,2.800015926361084,0.017721475601050196 159,2000-08-11,3.001616954803467,3.001616954803467,2.956816911697388,2.979217052459717,400808.0,0.017721475601050196,3.0000212874659002,-0.6000063863077562,47.368429897762205,36.892911910523694,-0.18009936104658797,-0.06264492657190246,0.010084878398521013,0.08447817720798234,23.196096705839707,0.052266836166381836,-0.13368352040489517,0.08176065683364886,-0.13736553828603348,0.3008868519533312,-0.027802440726192312,0.19132375439349003,-0.26954099900451656,100.0,60.70005404570253,0.10956309755984109,8,-0.1568009853363037,-0.10453391075134277,0.06720030307769775,0.09706699848175049,-0.02239990234375,4,-0.002487669676482951,1.4444318298736034,2.949350118637085,1.0,2.8970830440521236,-2.799978925655505,2.8970830440521236,-0.002487669676482951 160,2000-08-14,2.986682891845703,3.0165500640869136,2.986682891845703,2.986682891845703,189260.0,-0.004975339352966013,0.0,0.0,50.0,39.101757758032,-0.132251566481433,-0.053388515614757104,0.025534777729266267,0.09565259892706113,24.808470822955268,0.029867172241210493,-0.1365556301271753,0.06869330406188956,-0.14731059665634394,0.28469720478012306,-0.03930864629722741,0.17669525442100653,-0.23843447610648205,82.60847835292016,36.75367701419101,0.10800195035911679,8,-0.1344003677368164,-0.0895998477935791,0.08213436603546143,0.11200106143951416,-0.052266836166381836,0,0.0050002171300262965,3.0000212874659002,3.001616954803467,1.4444318298736034,2.949350118637085,1.0,2.8970830440521236,0.0050002171300262965 161,2000-08-15,2.979217052459717,3.001616954803467,2.956816911697388,2.986682891845703,440420.0,-0.002499709428935293,1.399961683376948,-100.0,50.9434388540527,41.32299264871214,-0.11328831887890489,-0.05336312052700842,0.0334403352108561,0.10046943368741079,26.615264516455383,0.04480004310607866,-0.12493286189790886,0.06421411037445068,-0.14633054298353665,0.274758763732438,-0.04105821630454276,0.16948643705344413,-0.20950450485268046,68.75036171796613,20.85680633253874,0.10527232667899358,8,-0.12693452835083008,-0.08213400840759277,0.08960020542144775,0.11946690082550049,-0.029866933822631836,1,0.002505973634858938,0.0,2.986682891845703,3.0000212874659002,3.001616954803467,1.4444318298736034,2.949350118637085,0.002505973634858938 162,2000-08-16,2.956816911697388,2.986682891845703,2.949350118637085,2.986682891845703,439098.0,-0.007518801204442149,1.5000199573710555,4.000351280577318,49.54132229831293,43.68749007954443,-0.08063960870403397,-0.03759500326951226,0.05602896851063077,0.11994420890550783,28.291619536353807,0.037332773208618164,-0.09118401339075177,0.04480062723159817,-0.16132717171436095,0.2509284261775573,-0.058263272241381614,0.14786452670457795,-0.16735736277196178,38.462010812298736,-10.382134820650663,0.10306389947297966,8,-0.07093441486358687,-0.059733867645264116,0.11573386192321733,0.14186704158782915,-0.044800996780396396,2,0.0025250389278512753,1.399961683376948,2.979217052459717,0.0,2.986682891845703,3.0000212874659002,3.001616954803467,0.0025250389278512753 163,2000-08-17,2.9269499778747563,2.956816911697388,2.9194829463958736,2.956816911697388,169981.0,-0.010101042680213279,1.5000199567338606,1.0000319317937036,56.2500498921001,46.11805452790598,-0.02534512511342779,-0.01620372738010145,0.08574122479803892,0.1468016155066576,30.16493085880483,0.03733396530151456,-0.0747202763686885,0.0197870492935186,-0.17970119722050226,0.21927529580753946,-0.07995707396349205,0.11953117255052925,-0.11932318773641093,7.692647784855347,-42.502685699171586,0.09974412325701047,8,-0.01866698265075728,-0.0336004495620732,0.14746749401092485,0.17173397541046098,-0.03733396530151456,3,0.017857180676149165,1.5000199573710555,2.956816911697388,1.399961683376948,2.979217052459717,0.0,2.986682891845703,0.017857180676149165 164,2000-08-18,2.8970830440521236,2.9269499778747563,2.8896160125732417,2.9269499778747563,207713.0,-0.01020411488013162,1.5000199567337862,1.0000000000000298,67.50005088993518,49.95375557424181,0.02205845199033707,0.0020046300210672108,0.11510323558927693,0.17059346680513388,32.17595805682312,0.03733396530151456,-0.05896992944011048,-0.00261318683624312,-0.19102694715660373,0.1858005734841175,-0.09682006699642365,0.09159369332393741,-0.07274239199789267,5.882607062359129,-48.56929949272562,0.09420688016018035,8,0.033599972724914995,-0.011200070381163663,0.1810677051544194,0.2016009092330937,-0.022400140762328657,4,-0.020618706870167314,1.5000199567338606,2.9269499778747563,1.5000199573710555,2.956816911697388,1.399961683376948,2.979217052459717,-0.020618706870167314 165,2000-08-21,2.9120159149169917,2.9269499778747563,2.8821489810943604,2.9120159149169917,295083.0,0.005154450403320743,1.9999201762506895,-0.0,58.73020217363643,51.77847771180278,0.02758431560642416,-0.02478420035447426,0.09982855253802869,0.15068367864464305,34.32105335550967,0.04480099678039595,-0.030872643579469283,0.019039738178252552,-0.15648677666064792,0.19456625301715302,-0.06872351924119746,0.10680299559770257,-0.07229850990014608,24.99995010826469,-29.60204562240412,0.08776325741945014,8,0.037333607673645464,-0.037333369255065474,0.16613483428955123,0.18666803836822554,-0.0447998046875,0,0.02307718759313193,1.5000199567337862,2.8970830440521236,1.5000199567338606,2.9269499778747563,1.5000199573710555,2.956816911697388,0.02307718759313193 166,2000-08-22,2.9045500755310063,2.9269499778747563,2.9045500755310063,2.9120159149169917,99701.0,-0.0025638044585337694,-5.000638691959582,-100.0,57.14297299242483,53.48907933668232,0.04047737013322239,-0.025072519654036007,0.10589592306269502,0.15367476234473676,36.083776303160995,0.02239990234375,-0.00959075159975109,0.015680539608001975,-0.15437277364584823,0.18573385286185218,-0.06934611701892335,0.1007071962349273,-0.05068605778855506,21.42950003079092,-31.868626419886326,0.08502665662692514,8,0.044799447059630904,-0.033600568771362305,0.1661339402198787,0.19413387775421098,-0.01493406295776456,1,0.010282480718758036,1.9999201762506895,2.9120159149169917,1.5000199567337862,2.8970830440521236,1.5000199567338606,2.9269499778747563,0.010282480718758036 167,2000-08-23,2.9269499778747563,2.9344160556793213,2.8970830440521236,2.9194829463958736,617858.0,0.0077120041869669365,2.3334255819647227,-1.0001596729899551,72.22231091952506,56.63319754641661,0.02543432039324145,-0.05313708935561978,0.08136615942541692,0.12879249295472528,36.839544550991604,0.03733301162719771,0.014897062999917665,0.039947092533112016,-0.12741910401400958,0.2073132890802336,-0.043736005740449,0.12363019080667303,-0.06007107642474807,60.00031930519214,3.1958175668759097,0.08368309827356084,8,0.022399544715880904,-0.056000471115112305,0.1456004977226253,0.17173397541046098,-0.08213400840759322,2,0.007653065796017877,-5.000638691959582,2.9045500755310063,1.9999201762506895,2.9120159149169917,1.5000199567337862,2.8970830440521236,0.007653065796017877 168,2000-08-24,2.949350118637085,2.979217052459717,2.9269499778747563,2.9269499778747563,81705.0,0.007653065796017877,-3.666673762413267,2.9998722820009247,70.00009579308698,59.147827090341586,0.0033907535955330914,-0.0808590076599236,0.056571123437438864,0.1027035934639482,37.36313646312325,0.05226707458496049,0.026590928399411684,0.06309387683868417,-0.10294871203254852,0.22913646570991686,-0.019927417596932173,0.14611517127430051,-0.07049752417612432,69.23093927537192,11.087971936770302,0.08302129443561643,8,-5.960464477539062e-07,-0.07840061187744096,0.12133365869522095,0.14933383464813232,-0.07466721534729004,3,-0.012658450919128428,2.3334255819647227,2.9269499778747563,-5.000638691959582,2.9045500755310063,1.9999201762506895,2.9120159149169917,-0.012658450919128428 169,2000-08-25,2.971750020980835,2.994149923324585,2.949350118637085,2.956816911697388,276319.0,0.007594860373546064,-1.9999840344855113,0.6666524751737505,71.69819505285797,61.558737651770244,-0.02647549163062246,-0.09768184849799866,0.03030226299834249,0.07682696492609198,35.90492028168485,0.0447998046875,0.04015757915459117,0.07877372503280622,-0.08979439371290976,0.2473418437785222,-0.00551033434005177,0.1630577844056642,-0.08188162894979811,80.0002554463286,20.899770444197088,0.08428405937285804,8,-0.029867053031921387,-0.10080051422119096,0.09893375635147095,0.12693393230438232,-0.07466697692871138,4,-0.027638262918388,-3.666673762413267,2.949350118637085,2.3334255819647227,2.9269499778747563,-5.000638691959582,2.9045500755310063,-0.027638262918388 170,2000-08-28,2.986682891845703,3.0240170955657963,2.986682891845703,2.986682891845703,223750.0,0.005024941788320136,0.0,0.0,64.285719716178,63.0412133031175,-0.0462746346940861,-0.09390665258055098,0.011594185767532572,0.05679979687220982,33.67402419075893,0.05226707458496138,0.04902437542994509,0.07877320051193237,-0.06433802707435587,0.22188442809822062,0.007217586718788027,0.15032881430507672,-0.08667996605019601,70.58771600300511,12.334488669605648,0.07155561379314415,8,-0.033599853515625,-0.11573338508605913,0.07653433084487915,0.11200106143951416,-0.08213281631469682,0,-0.03749979244923951,-1.9999840344855113,2.971750020980835,-3.666673762413267,2.949350118637085,2.3334255819647227,2.9269499778747563,-0.03749979244923951 171,2000-08-29,2.986682891845703,2.994149923324585,2.956816911697388,2.986682891845703,167838.0,0.0,3.999712634502958,0.0,64.285719716178,64.67947968288028,-0.050404841946303236,-0.08596465633522943,0.008222547537164893,0.05260754569297266,31.4575289409449,0.03733301162719682,0.05087346450593522,0.07093315124511701,-0.0713574823225227,0.21322378481275672,-0.00021216553870262445,0.14207846802893664,-0.074278549073167,70.58771600300511,13.24949221378737,0.07114531678381976,8,-0.033599853515625,-0.11573338508605913,0.07653433084487915,0.11200106143951416,-0.14933395385742232,1,-0.039999821187037266,0.0,2.986682891845703,-1.9999840344855113,2.971750020980835,-3.666673762413267,2.949350118637085,-0.039999821187037266 172,2000-08-30,2.971750020980835,2.986682891845703,2.956816911697388,2.979217052459717,34349.0,-0.004999817993948441,1.6667589172618207,-100.0,54.05405871895336,64.43548066364177,-0.037024464030427584,-0.06371313010974555,0.020744312458817138,0.06429177765163718,29.27194481650644,0.029865980148314986,0.050496081881636457,0.04928022623062134,-0.09008497285517736,0.18864542531642003,-0.02040237331227779,0.11896282577352046,-0.04818440292897286,46.15367610757233,-8.121356679423691,0.06968259954289933,8,-0.018666982650756836,-0.11573398113250688,0.08586692810058594,0.12693393230438232,-0.09706711769104004,2,-0.027638262918388,3.999712634502958,2.986682891845703,0.0,2.986682891845703,-1.9999840344855113,2.971750020980835,-0.027638262918388 173,2000-08-31,2.964282989501953,2.986682891845703,2.956816911697388,2.986682891845703,59754.0,-0.00251267146501688,1.6666169959127668,2.999840352501676,41.93530112191964,61.594952911640036,-0.026490602583374212,-0.04131015344171196,0.02710801890975567,0.06783765200036918,26.296126206078917,0.029865980148314986,0.04933056844553674,0.03098649978637713,-0.08246119377610972,0.14443419334886398,-0.025737346994866517,0.08771034656762078,-0.03067222369869782,19.99929751960547,-27.314866143125236,0.05672384678124343,8,-0.011199951171875,-0.10826694965362504,0.04666721820831299,0.10826742649078325,-0.08213400840759277,3,-0.040302164286569186,1.6667589172618207,2.971750020980835,3.999712634502958,2.986682891845703,0.0,2.986682891845703,-0.040302164286569186 174,2000-09-01,2.986682891845703,2.986682891845703,2.9120159149169917,2.956816911697388,284180.0,0.0075566005078056,4.000135710123207,-1.3333084979563834,50.0,60.62493044790264,-0.03893902233941615,-0.051656874606063496,0.0038423321883804817,0.04232236745524309,23.36531582499915,0.07466697692871138,0.0516864633196783,0.044053053855896085,-0.05271413571591177,0.14082024342770394,-0.004330540930007842,0.09243664864180001,0.03733420372009322,66.66624092369182,22.832732732534225,0.04838359478590396,9,-0.026132822036743164,-0.13066685199737504,0.018667101860046387,0.07466757297515869,-0.10453391075134277,4,-0.03749979244923951,1.6666169959127668,2.964282989501953,1.6667589172618207,2.971750020980835,3.999712634502958,2.986682891845703,-0.03749979244923951 175,2000-09-04,2.949350118637085,2.994149923324585,2.949350118637085,2.986682891845703,450720.0,-0.012499744552910141,-1.4000255452310246,-1.2500099786855463,44.44435574643365,59.213972976125845,0.004745586726657702,-0.0027012207682575173,0.03961693876295325,0.07748326095738056,20.22696588513436,0.0447998046875,0.049434700749743765,-0.0007464289665222168,-0.07043728312222752,0.06894442518918309,-0.03559185604437509,0.03409899811133066,0.07242695331573534,45.45523157085038,4.576347853546714,0.034845427077852695,9,0.011199951171875,-0.09333407878875688,-0.016800105571746826,0.029866933822631392,-0.09706711769104004,0,-0.0177215564387162,4.000135710123207,2.986682891845703,1.6666169959127668,2.964282989501953,1.6667589172618207,2.971750020980835,-0.0177215564387162 176,2000-09-05,2.956816911697388,2.986682891845703,2.941883087158203,2.949350118637085,677838.0,0.0025316740162926177,-2.9998297075226703,-0.20000638630776807,50.0,56.74482731840085,0.006115657313202849,-0.005758700949611839,0.03016521312302478,0.06929663100578898,19.105068159067706,0.0447998046875,0.04226468485350221,0.003733670711517867,-0.06135929432849663,0.06882663575153236,-0.028812811808489602,0.036280153231525336,0.06276493711471565,54.54621982902588,12.809663289218044,0.032546482520007344,9,0.011199593544005904,-0.10080087184906006,-0.06533390283584639,-0.026133894920349565,-0.11946797370910733,1,-0.01767672389846331,-1.4000255452310246,2.949350118637085,4.000135710123207,2.986682891845703,1.6666169959127668,2.964282989501953,-0.01767672389846331 177,2000-09-06,2.994149923324585,3.001616954803467,2.949350118637085,2.956816911697388,479247.0,0.012626081608064554,-1.0000091231719443,4.999872277922882,62.857254942747,55.95117833502973,-0.023113191381589626,-0.037362438604701786,-0.00803771695244393,0.030738235251320134,17.81885295229741,0.052266836166381836,0.04297215193970505,0.03621333837509155,-0.025695845287131203,0.09812252203731431,0.005258746543979953,0.06716793020620315,0.023280606809616522,91.66635622941139,43.73881553376745,0.03095459183111138,9,-0.026133418083190918,-0.13813388347625688,-0.10266691446304321,-0.06346690654754639,-0.1344008445739746,2,-0.05236911622721907,-2.9998297075226703,2.956816911697388,-1.4000255452310246,2.949350118637085,4.000135710123207,2.986682891845703,-0.05236911622721907 178,2000-09-07,3.001616954803467,3.0165500640869136,2.994149923324585,3.0165500640869136,788108.0,0.002493873610240227,2.000063863077681,-0.39999744549320426,71.87533989456679,55.970861095219604,-0.025017324891919657,-0.042913180733703093,-0.017750095410237865,0.02326901845253415,17.86951444406245,0.022400140762328657,0.04585220422661829,0.04106702804565421,-0.023664327005148422,0.10579838309645684,0.008701350520253115,0.0734327055710553,-0.08960103988647505,85.71461153888303,31.127422262394546,0.03236567752540126,9,-0.033600449562072754,-0.14560091495513872,-0.11013394594192505,-0.07840049266815186,-0.17173504829406738,3,-0.04228855760910477,-1.0000091231719443,2.994149923324585,-2.9998297075226703,2.956816911697388,-1.4000255452310246,2.949350118637085,-0.04228855760910477 179,2000-09-08,2.994149923324585,3.0165500640869136,2.994149923324585,3.009083032608032,141280.0,-0.002487669676482951,-2.0000638630775023,1.0,67.74220130094217,56.35491460463784,-0.015688535693990868,-0.03798157856865059,-0.012661472659117656,0.030690422001935946,17.922913745794027,0.022400140762328657,0.040317471877762134,0.03397334814071673,-0.029840320912594365,0.09778701719402783,0.002066513614061183,0.06588018266737228,-0.08004332542419457,69.99993613814638,11.188077817479353,0.0319068345266556,9,-0.02986693382263228,-0.10453391075134277,-0.10266691446304321,-0.07093346118927002,-0.17173385620117188,4,-0.037406591219007246,2.000063863077681,3.001616954803467,-1.0000091231719443,2.994149923324585,-2.9998297075226703,2.956816911697388,-0.037406591219007246 180,2000-09-11,3.001616954803467,3.0240170955657963,2.986682891845703,3.001616954803467,45568.0,0.002493873610240227,-1.4999361410007002,-0.0,70.96782168019442,57.097370378417445,-0.02326048072952691,-0.0466649586825616,-0.024635600227028487,0.023220719793598743,18.126973149214834,0.03733420372009322,0.035221087180219435,0.040693676471710294,-0.02475448642950484,0.10614183937292543,0.007969595021102727,0.07341775792231786,-0.0854614875793458,72.72732550544961,8.807350964105737,0.032724081450607505,9,-0.033600449562072754,-0.08960044384002686,-0.11013394594192505,-0.07840049266815186,-0.2090680599212651,0,-0.03980120565281409,-2.0000638630775023,2.994149923324585,2.000063863077681,3.001616954803467,-1.0000091231719443,2.994149923324585,-0.03980120565281409 181,2000-09-12,2.986682891845703,3.0240170955657963,2.949350118637085,3.0240170955657963,338013.0,-0.004975339352966013,2.9999233672432566,-100.0,63.33321270512997,58.128387487992626,-0.009304930634256081,-0.03282589635686328,-0.013512247176362902,0.037946016858442455,18.24313252640604,0.07466697692871138,0.026584669560021368,0.02538632154464704,-0.040584251173465535,0.09135689426275961,-0.00759896481440947,0.05837160790370355,-0.06621295948791506,49.99904207218914,-13.821201733977233,0.03298528635905639,9,-0.018666386604309082,-0.05226635932922363,-0.1045333743095398,-0.06346642971038818,-0.2464008331298828,1,-0.0449997190082011,-1.4999361410007002,3.001616954803467,-2.0000638630775023,2.994149923324585,2.000063863077681,3.001616954803467,-0.0449997190082011 182,2000-09-13,2.964282989501953,2.986682891845703,2.949350118637085,2.964282989501953,48413.0,-0.0074999265589617,-1.5000399150607506,-0.0,53.333226896570075,59.39482368517601,0.013325727023148382,-0.010369631491073061,0.004738087854736506,0.06036244591628037,18.28897061419143,0.037332773208618164,0.02107953388577677,0.0026131153106687677,-0.06333521765599448,0.06856144827733202,-0.03036105117266308,0.035587281794000614,-0.0396711706158448,19.99929751960547,-41.35460415319489,0.03297416648333163,9,0.003733515739440918,-0.011199951171875,-0.08960026502609253,-0.041066527366638184,-0.19413399696350142,2,-0.04282116517323442,2.9999233672432566,2.986682891845703,-1.4999361410007002,3.001616954803467,-2.0000638630775023,2.994149923324585,-0.04282116517323442 183,2000-09-14,2.979217052459717,2.986682891845703,2.949350118637085,2.956816911697388,811500.0,0.005038001773330247,1.0000510917672003,100.0,51.72421386660148,59.58640300368728,0.0008189610578166473,-0.022332188128775243,-0.014257562388235279,0.045412706327945696,18.032533737170713,0.037332773208618164,0.015642967953403364,0.01493382453918457,-0.04934264633110175,0.07921029540947089,-0.01720441089595859,0.04707205997432773,-0.050629022506420984,40.00019158556187,-18.210404919357593,0.032138235435143096,9,0.003733038902282715,-0.026134014129638672,-0.10640108585357666,-0.056000590324401855,-0.2314679622650151,3,-0.04010045982063326,-1.5000399150607506,2.964282989501953,2.9999233672432566,2.986682891845703,-1.4999361410007002,3.001616954803467,-0.04010045982063326 184,2000-09-15,2.837348937988281,2.986682891845703,2.837348937988281,2.979217052459717,2727786.0,-0.04761926102507574,-1.1052504209815102,-6.333358168446071,28.260966142261324,57.788248603223686,0.13329362595331906,0.1210369715633357,0.12181670378161336,0.18655924082650133,17.992772658012996,0.14933395385742232,0.011697282342880921,-0.1239475846290592,-0.20478855709398225,-0.04310661216413614,-0.16436807086152072,-0.08352709839659767,0.18666815757751554,0.0,-54.30502867870634,0.04042048623246158,9,0.09333407878875777,0.09333407878875777,0.03920054435730025,0.08586752414703414,-0.08213400840759233,4,-0.002631693049419459,1.0000510917672003,2.979217052459717,-1.5000399150607506,2.964282989501953,2.9999233672432566,2.986682891845703,-0.002631693049419459 185,2000-09-18,2.979217052459717,2.979217052459717,2.9120159149169917,2.9120159149169917,465058.0,0.0500002352801987,1.0000000000000133,-0.47368739475462235,49.23086143322981,57.70278876247144,-0.004349748999764369,-0.01637818361921184,-0.0228719354524074,0.04478717692452161,17.878116773646973,0.141868114471436,0.01530098716189876,0.014560472965240656,-0.06318305394521939,0.0923039998757007,-0.024311290489989368,0.05343223642047068,0.041066679954529395,76.00016859464853,22.773504468895126,0.03887176345523002,9,-0.04853403568267822,-0.04853403568267822,-0.10826754570007324,-0.056000590324401855,-0.14933514595031738,0,-0.05263160843109593,-1.1052504209815102,2.837348937988281,1.0000510917672003,2.979217052459717,-1.5000399150607506,2.964282989501953,-0.05263160843109593 186,2000-09-19,2.9344160556793213,2.986682891845703,2.9194829463958736,2.979217052459717,506721.0,-0.015037842490665976,1.2500229507019072,-0.6666702145021278,46.376791474041276,55.87162615483748,0.0412806218174091,0.0324381406235954,0.018289101130821717,0.087874798683798,17.694383190547697,0.06719994544982955,0.013817507786825889,-0.03173382282257098,-0.10567030268932243,0.04220265704418047,-0.0687020627559467,0.0052344171108047455,0.08220898084640549,65.00003193092712,10.429295241629347,0.03696823993337572,9,-0.003733038902282715,-0.003733038902282715,-0.05973327159881592,-0.011199593544006348,-0.1568009853363037,1,-0.0483459598452467,1.0000000000000133,2.979217052459717,-1.1052504209815102,2.837348937988281,1.0000510917672003,2.979217052459717,-0.0483459598452467 187,2000-09-20,2.949350118637085,2.979217052459717,2.9194829463958736,2.979217052459717,133097.0,0.0050892793231758215,3.0000159653870706,0.6666577971252042,48.571489826201315,53.282309480574646,0.02159427820719584,0.020309566693089476,-0.0006678704590932227,0.07070069005448554,17.42206859473369,0.05973410606384322,0.017329144635348293,-0.017919766902923406,-0.09001163215493202,0.05417209834908521,-0.05396569952892749,0.01812616572308068,0.0636893959178928,75.00047896390537,15.39340251923933,0.03604593262600425,9,-0.018667101860046387,-0.018667101860046387,-0.07466733455657959,-0.02613365650177002,-0.14933419227600098,2,-0.07088614491719836,1.2500229507019072,2.9344160556793213,1.0000000000000133,2.979217052459717,-1.1052504209815102,2.837348937988281,-0.07088614491719836 188,2000-09-21,2.9120159149169917,2.956816911697388,2.8970830440521236,2.956816911697388,666375.0,-0.012658450919128428,1.6666311885008036,1.5000199567338308,43.05561961392315,50.53935595979475,0.05015644420524845,0.05765961374820572,0.03212665425847572,0.10591269175004792,18.014139905218553,0.05973386764526456,0.017636953130463873,-0.05338726043701225,-0.1292667590953922,0.0224922382213677,-0.09132700976620223,-0.015447511107822276,0.097509788106652,49.99999999999985,-8.354167495151081,0.03793974932919004,9,0.01866710186004683,0.01866710186004683,-0.020533144474029097,0.011200547218323198,-0.0970668792724605,3,-0.04871777027447466,3.0000159653870706,2.949350118637085,1.2500229507019072,2.9344160556793213,1.0000000000000133,2.979217052459717,-0.04871777027447466 189,2000-09-22,2.8896160125732417,2.9269499778747563,2.874682903289795,2.9269499778747563,652044.0,-0.007692232116248032,1.799974455584605,0.8333288985626054,44.285724060385284,47.57467844648262,0.0627697444959936,0.07756767992215563,0.05059583828659031,0.12746924681102056,18.977696696942246,0.05226707458496138,0.010098282732686314,-0.07168046236038261,-0.15467085981399498,0.01130993509322975,-0.11317566108718902,-0.03018526363357621,0.11646615514969483,13.333134651163384,-44.72548816506167,0.04149519872680624,9,0.04106700420379683,0.04106700420379683,0.011200249195099321,0.0336004495620732,-0.02239990234375,4,-0.04909542366918351,1.6666311885008036,2.9120159149169917,3.0000159653870706,2.949350118637085,1.2500229507019072,2.9344160556793213,-0.04909542366918351 190,2000-09-25,2.874682903289795,2.9120159149169917,2.844815969467163,2.9120159149169917,380874.0,-0.00516785248229179,2.6000280995747365,0.9999744555846122,42.25356419920925,45.232495279158094,0.06459677083764825,0.08820197157306087,0.06206578860754819,0.141463611681524,20.58984606433886,0.06719994544982866,-0.0014879265162424105,-0.08101357221603411,-0.17156209899948882,0.009534954567420595,-0.12628783560776125,-0.03573930882430698,0.1280245998384486,21.0527819465475,-35.90310972839599,0.04527426339172726,9,0.037333011627197266,0.05600011348724365,0.0336000919342041,0.04853355884552002,-0.0074667930603031785,0,-0.041558661503982575,1.799974455584605,2.8896160125732417,1.6666311885008036,2.9120159149169917,3.0000159653870706,2.949350118637085,-0.041558661503982575 191,2000-09-26,2.8672161102294917,2.941883087158203,2.837348937988281,2.9045500755310063,99324.0,-0.0025974318947520336,-1.1538265042958724,1.0000255450679216,37.31358149895414,43.452534679422996,0.05960295219645584,0.0909212927587455,0.06542985036924209,0.14793871097281164,21.6308216232785,0.10453414916992232,-0.012261223409556266,-0.08250702619552674,-0.17994842130476574,0.014934368913712248,-0.13122772375014646,-0.033786328640907026,0.13218422159595233,21.0527731002053,-30.21073027963145,0.04872069755461959,9,0.044799804687500444,0.06346690654754683,0.044799923896789995,0.0560003519058232,0.06719994544982955,1,-0.013021063737363003,2.6000280995747365,2.874682903289795,1.799974455584605,2.8896160125732417,1.6666311885008036,2.9120159149169917,-0.013021063737363003 192,2000-09-27,2.8896160125732417,2.9120159149169917,2.874682903289795,2.8970830440521236,491931.0,0.007812422043749212,1.0000127726154886,0.20000638610383328,39.13049715493655,42.053232822571346,0.028494166718937564,0.06540601959643189,0.039825042401808286,0.12299819282890478,22.728052794930925,0.0447998046875,-0.024983232861030213,-0.056000423431397106,-0.15641095334849942,0.0444101064857052,-0.10620568838994826,-0.0057951584728459515,0.10654329137545915,43.7498627977286,-3.025443961558686,0.05020526495855115,9,0.022399902343750444,0.04106700420379683,0.020533502101898637,0.0336004495620732,0.10453391075134322,2,-0.03875980121334044,-1.1538265042958724,2.8672161102294917,2.6000280995747365,2.874682903289795,1.799974455584605,2.8896160125732417,-0.03875980121334044 193,2000-09-28,2.844815969467163,2.9120159149169917,2.837348937988281,2.9120159149169917,148675.0,-0.015503804973098667,1.2222332601283923,8.999552987004634,36.4866007744479,42.967192226147624,0.058361873584440005,0.10624418468716534,0.08059279968623922,0.16330220873680412,24.04066267919038,0.07466697692871094,-0.036425258144167305,-0.09482711553573608,-0.20436151710366746,0.014707286032195288,-0.149594316319702,-0.040059914751770176,0.1481671271623295,7.143150384994739,-35.17858926572672,0.05476720078396574,9,0.0671999454498291,0.08586704730987549,0.0653335452079773,0.07840049266815186,0.06719994544982866,3,-0.01574795824647668,1.0000127726154886,2.8896160125732417,-1.1538265042958724,2.8672161102294917,2.6000280995747365,2.874682903289795,-0.01574795824647668 194,2000-09-29,2.874682903289795,2.8896160125732417,2.852283000946045,2.874682903289795,153645.0,0.010498722639069591,1.500015965769435,-0.0,38.96110843409468,41.82610855957706,0.038384197537256526,0.07120709718506424,0.04623537313942139,0.12978260306720868,24.83448124902862,0.04480004310607866,-0.0435943954238307,-0.05936018228530893,-0.17021272660107822,0.05149236203046037,-0.1147864544431938,-0.003933910127424056,0.11518751016687334,35.71461153888288,-2.6469708553150895,0.0554262721578847,9,0.037333011627197266,0.05600011348724365,0.03546661138534546,0.04853355884552002,-0.02239990234375,4,-0.02077928928331685,1.2222332601283923,2.844815969467163,1.0000127726154886,2.8896160125732417,-1.1538265042958724,2.8672161102294917,-0.02077928928331685 195,2000-10-02,2.8970830440521236,2.9045500755310063,2.874682903289795,2.8896160125732417,562932.0,0.007792212746906335,1.6665815213340556,100.0,42.30778835175691,41.373997101545456,0.003473383768172855,0.04710559558470351,0.019512447013293244,0.10382296353765996,25.66855936039162,0.02986717224121138,-0.0516691405201386,-0.034346687793731956,-0.1461402082867087,0.0774468326992448,-0.09024344804022011,0.021550072452756197,0.08973693989517706,57.1431503849941,19.41697187743295,0.0558967602464883,10,0.011199951171875444,0.033599972724914995,0.009333193302154985,0.026133418083191362,-0.022400140762328657,0,-0.01030931228704346,1.500015965769435,2.874682903289795,1.2222332601283923,2.844815969467163,1.0000127726154886,2.8896160125732417,-0.01030931228704346 196,2000-10-03,2.9045500755310063,2.9045500755310063,2.8597490787506104,2.9045500755310063,32883.0,0.0025774309418615804,1.0,0.0,44.73694161223051,40.94793618888204,-0.0096952158197392,0.03744175174672382,0.009645974657110923,0.09244605440873599,26.515768125241635,0.04480099678039595,-0.039174436515567734,-0.024266314506530495,-0.13600465945829976,0.08747203044523877,-0.08013548698241513,0.03160285796935414,0.07928048749711403,90.00114951337386,47.96584304158043,0.05586917247588463,10,-0.007467150688171831,0.02613294124603227,0.007466197013854536,0.018666386604308638,0.00746583938598544,1,-0.012853613926655849,1.6665815213340556,2.8970830440521236,1.500015965769435,2.874682903289795,1.2222332601283923,2.844815969467163,-0.012853613926655849 197,2000-10-04,2.837348937988281,2.8970830440521236,2.837348937988281,2.8970830440521236,32773.0,-0.023136505067980262,1.0,-100.0,38.554232163054266,40.44778202767438,0.04464241242472422,0.09728109261663676,0.07433944324431563,0.1554260763169668,27.802777881186643,0.0672011375427255,-0.04773300069727915,-0.08362740278244063,-0.19803610781759895,0.03078130225271769,-0.1408317553000198,-0.02642305026486147,0.14355199253904294,0.0,-40.54566556847278,0.05720435251757921,10,0.05226707458496138,0.09333407878875777,0.07466733455658003,0.08586752414703414,0.0672011375427255,2,0.034210497126892836,1.0,2.9045500755310063,1.6665815213340556,2.8970830440521236,1.500015965769435,2.874682903289795,0.034210497126892836 198,2000-10-05,2.874682903289795,2.9045500755310063,2.844815969467163,2.9045500755310063,203915.0,0.013158045103886407,2.9999840347403155,0.5000019956654221,53.62320517258298,41.48527992902968,0.0016269371070487537,0.05264931861709732,0.034879930224346545,0.11499901651671829,29.378100473533923,0.0672011375427255,-0.05092852847800877,-0.03994673490524292,-0.14949987706171575,0.06960640725122991,-0.09472330598347911,0.014829836172993272,0.10334698738674808,55.55555555555548,9.4729564438233,0.05477657107823631,10,0.014933109283447266,0.05600011348724365,0.02986663579940796,0.04853355884552002,0.0672001838684082,3,0.04155832975458673,1.0,2.837348937988281,1.0,2.9045500755310063,1.6665815213340556,2.8970830440521236,0.04155832975458673 199,2000-10-06,2.8821489810943604,2.8970830440521236,2.844815969467163,2.8896160125732417,62323.0,0.002597183082704957,3.6664750896688236,0.25000798262977897,37.25486144894005,40.9298685123331,-0.007833504641387545,0.03832724489919048,0.02942332692575622,0.10516718633641187,31.038555456254603,0.05226707458496049,-0.05702561257087213,-0.026880609989166082,-0.13061436719915243,0.07685314722082026,-0.07874748859415925,0.02498626861582709,0.09306729052841733,66.66560231602678,23.36078342963664,0.051866878604993144,10,0.007467031478881836,0.04853403568267822,0.02240055799484253,0.02986752986907959,0.0,4,0.010362730732708547,2.9999840347403155,2.874682903289795,1.0,2.837348937988281,1.0,2.9045500755310063,0.010362730732708547 200,2000-10-09,2.8821489810943604,2.8896160125732417,2.837348937988281,2.8672161102294917,675621.0,0.0,2.4999960086533437,-1.9998403525018547,42.222237990491784,41.47527478917062,-0.007446104319738023,0.030480867084483165,0.03628844866484382,0.10325430995639495,32.979896988216225,0.05226707458496094,-0.057090135417885435,-0.02090721130371076,-0.1155531512605057,0.07373872865308417,-0.06823018128210823,0.026415758674686707,0.09030994385572733,66.66560231602678,25.026707962522224,0.04732296997839755,10,-0.007466554641724077,0.04853403568267822,0.026134073734283447,0.02986752986907959,0.04480099678039595,0,-0.010362399842694936,3.6664750896688236,2.8821489810943604,2.9999840347403155,2.874682903289795,1.0,2.837348937988281,-0.010362399842694936 201,2000-10-10,2.852283000946045,2.874682903289795,2.837348937988281,2.837348937988281,387659.0,-0.010362399842694936,-3.9998403525014385,1.0000798301215015,36.17022288439192,41.14635542577677,0.02243849869832415,0.0524508634943599,0.06824055454190603,0.1306566582293458,34.42886690163613,0.044800043106079546,-0.057313018074689914,-0.04405319690704346,-0.13258642806316168,0.04448003424907476,-0.08831981248510257,0.0002134186710156527,0.11747372426480673,22.222931789315705,-14.568217606790515,0.044266615578059075,10,0.022399425506591353,0.07840001583099365,0.05600005388259888,0.05973351001739502,0.05973291397094682,1,0.00785332392904925,2.4999960086533437,2.8821489810943604,3.6664750896688236,2.8821489810943604,2.9999840347403155,2.874682903289795,0.00785332392904925 202,2000-10-11,2.837348937988281,2.874682903289795,2.8074820041656494,2.852283000946045,340155.0,-0.005235827914975788,1.2500099783669005,-1.0,38.63637683094632,41.38521943205437,0.03260785124868759,0.060489065661610386,0.08488949793382705,0.1440882287099443,36.099013586437735,0.06720089912414551,-0.05548360421713561,-0.05264055728912398,-0.13883281423684934,0.033551699658601386,-0.09573668576298644,-0.009544428815261519,0.12975963147811953,30.769060724627472,-4.171511929255175,0.04309612847386266,10,0.01866710186004683,0.07840061187744185,0.07466733455658003,0.07466757297515914,0.07466697692871094,2,0.026315754093203303,-3.9998403525014385,2.852283000946045,2.4999960086533437,2.8821489810943604,3.6664750896688236,2.8821489810943604,0.026315754093203303 203,2000-10-12,2.8597490787506104,2.8672161102294917,2.822416067123413,2.852283000946045,256485.0,0.007894743033689533,2.9999787127607545,-0.49993614100065564,45.45453225997251,42.106710968263016,0.014023451175637636,0.03022966797564397,0.06738839914170702,0.12077749117692305,37.85941707339661,0.04480004310607866,-0.04967702915522576,-0.02426701784133911,-0.10039370656088309,0.05185967087820487,-0.0623303622011111,0.013796326518432878,0.1009744281037599,58.33311159243697,19.805927186646414,0.03806334435977198,10,-0.003733038902282715,0.056000471115112305,0.05226719379425049,0.05226743221282959,0.2016010284423828,3,0.015666058645945613,1.2500099783669005,2.837348937988281,-3.9998403525014385,2.852283000946045,2.4999960086533437,2.8821489810943604,0.015666058645945613 204,2000-10-13,2.8298819065093994,2.852283000946045,2.8074820041656494,2.852283000946045,305837.0,-0.01044398351699427,2.9998935683344508,-3.0003832029378894,43.47816731048897,42.2367530747888,0.0411998960496649,0.06272467277501015,0.10022358769456519,0.14978958130959086,38.285104216098084,0.05226707458496094,-0.04713926457062945,-0.053760838508606135,-0.13091747278209231,0.023395795764880045,-0.09233915564534945,-0.015182521371862823,0.12471194023742216,27.27238421457511,-12.908961281501217,0.03857831713674316,10,0.026134133338928223,0.08586764335632324,0.08213436603546143,0.08213460445404053,0.2613351345062256,4,0.03957804047977209,2.9999787127607545,2.8597490787506104,1.2500099783669005,2.837348937988281,-3.9998403525014385,2.852283000946045,0.03957804047977209 205,2000-10-16,2.822416067123413,2.874682903289795,2.822416067123413,2.837348937988281,321528.0,-0.002638215880603756,-6.000239490364504,0.6666134508338722,43.47828803195321,42.09690267698022,0.04130393643687125,0.06096686621792102,0.11063188375307043,0.1559905815606788,38.461911717859806,0.052266836166381836,-0.03898970786320444,-0.0533866286277771,-0.12091810261838232,0.014144845362828118,-0.08715236562307993,-0.01962089163247427,0.12629330592016164,22.223010632900614,-19.53617767778975,0.03376573699530267,10,0.03359997272491455,0.09333348274230957,0.10453343391418457,0.08960044384002686,0.2688009738922119,0,0.021163752101165834,2.9998935683344508,2.8298819065093994,2.9999787127607545,2.8597490787506104,1.2500099783669005,2.837348937988281,0.021163752101165834 206,2000-10-17,2.7925488948822017,2.837348937988281,2.7925488948822017,2.8298819065093994,267169.0,-0.010582129470249169,-1.4000229905610404,2.500055881085155,36.17024167573083,41.83201484505539,0.05991351942496648,0.0839657252623831,0.1400258785168842,0.18428718564606328,38.97750998751995,0.0448000431060791,-0.03502979097992487,-0.0761604428291327,-0.14746664649121888,-0.004854239167046526,-0.11181354466017579,-0.040507340998089614,0.15051138340625592,0.0,-39.792754267266005,0.03565310183104304,10,0.0560005903244023,0.11573410034179732,0.1474676132202153,0.11946761608123824,0.33600211143493697,1,0.04812846186466646,-6.000239490364504,2.822416067123413,2.9998935683344508,2.8298819065093994,2.9999787127607545,2.8597490787506104,0.04812846186466646 207,2000-10-18,2.7402820587158203,2.800015926361084,2.7402820587158203,2.800015926361084,408754.0,-0.018716533938642477,1.0,1.6000280995746556,35.416687454972646,39.809068431987576,0.10835848374766588,0.12623896048118777,0.19120243610855248,0.23502124621494236,39.73979680864822,0.05973386764526367,-0.0366582710918979,-0.11797387599945086,-0.19999683490504205,-0.03595091709385967,-0.15898535545224624,-0.07696239654665549,0.19374753656826194,0.0,-42.10830775132755,0.04101147945279554,10,0.07840049266815186,0.1232004165649414,0.21093446016311646,0.17173445224761963,0.3808019161224365,2,0.06267013851911685,-1.4000229905610404,2.7925488948822017,-6.000239490364504,2.822416067123413,2.9998935683344508,2.8298819065093994,0.06267013851911685 208,2000-10-19,2.7701489925384517,2.800015926361084,2.6954820156097408,2.7925488948822017,232698.0,0.010899218833198443,4.59993613896151,0.37499501081654973,35.41668745497256,39.604826877102305,0.06940244744557544,0.0898030130178733,0.15888481908275498,0.20377965051735503,40.419020138708724,0.10453391075134322,-0.04064785414430361,-0.08101359605789238,-0.16785679910245577,0.00582960698667101,-0.12443519758017407,-0.037591994535610684,0.1483807998201696,41.666633405310805,-1.198779781475693,0.043421601522281604,10,0.02240002155303955,0.07093346118927046,0.19040077924728438,0.14186751842498824,0.477869033813477,3,0.051212740816709346,1.0,2.7402820587158203,-1.4000229905610404,2.7925488948822017,-6.000239490364504,2.822416067123413,0.051212740816709346 209,2000-10-20,2.7477490901947017,2.7776150703430176,2.68801498413086,2.7701489925384517,369486.0,-0.008086172405919467,3.800168601754853,1.0,29.166711015082157,38.154212768723454,0.0790452817649423,0.10648942261778638,0.176838247481808,0.22466068080792168,40.89514104809807,0.08960008621215776,-0.035423136963125046,-0.09632015228271529,-0.19260115412441658,-3.91504410139909e-05,-0.14446065320356594,-0.04817965136186464,0.14847592448903146,32.00019924847522,-8.68495098188707,0.04814050092085054,10,0.033599853515625444,0.08959984779357955,0.22026747465133711,0.16053390502929732,0.5973358154296879,4,0.1141301504265333,4.59993613896151,2.7701489925384517,1.0,2.7402820587158203,-1.4000229905610404,2.7925488948822017,0.1141301504265333 210,2000-10-23,2.7552149295806885,2.7626819610595703,2.6133480072021484,2.7626819610595703,324007.0,0.002717074645799622,38.99821194801878,0.33335107288828336,29.166475413489437,37.37601860528984,0.057753741831855,0.09445731096135912,0.16540245433991796,0.21570396297149497,41.27357163208202,0.14933395385742188,-0.044308873594983034,-0.0828809142112732,-0.1857624624563603,0.020000634033813913,-0.13432168833381652,-0.03144014008872986,0.11602488143669998,63.333184322340706,27.69291818391345,0.05144077412254348,10,-0.011199474334716797,0.044800519943237305,0.1754680871963501,0.15306806564331055,0.5674700736999516,0,0.12195132504093698,3.800168601754853,2.7477490901947017,4.59993613896151,2.7701489925384517,1.0,2.7402820587158203,0.12195132504093698 211,2000-10-24,2.8298819065093994,2.8298819065093994,2.7626819610595703,2.7626819610595703,1040024.0,0.027100236764496133,1.0,-8.999552987004694,48.979542630218425,38.525259249653416,-0.022825323435388345,0.01776053062929739,0.08779199174541397,0.13996515672813326,41.822983410761886,0.07466697692871094,-0.044246530286957686,-0.0063472270965574396,-0.10835517138380402,0.09566071719068914,-0.05735119924018095,0.04465674504706607,0.005253051973855616,100.0,57.37907699393183,0.05100397214362338,10,-0.08586645126342773,-0.029866456985473633,0.10080111026763916,0.06720113754272461,0.48533701896667436,1,0.09234842411801458,38.99821194801878,2.7552149295806885,3.800168601754853,2.7477490901947017,4.59993613896151,2.7701489925384517,0.09234842411801458 212,2000-10-25,2.7776150703430176,2.8298819065093994,2.7701489925384517,2.8298819065093994,121388.0,-0.018469617423312212,1.2856908262363151,-0.7777809314652465,37.25474113912563,37.61417134733709,0.022436641041612138,0.06451397832157424,0.13716944271570064,0.1908453530544536,42.402086084656176,0.05973291397094771,-0.04877288055946449,-0.05301401615142831,-0.15497885769515207,0.04895082539229545,-0.10399643692328997,-0.002031595379566653,-0.16426706314086914,75.8620537783704,33.43653055393389,0.05098242077186177,10,-0.0335996150970459,0.01866745948791504,0.153067946434021,0.11946797370910645,0.2538688182830806,2,0.1263443375293838,1.0,2.8298819065093994,38.99821194801878,2.7552149295806885,3.800168601754853,2.7477490901947017,0.1263443375293838 213,2000-10-26,2.800015926361084,2.822416067123413,2.7776150703430176,2.822416067123413,143089.0,0.008064780558416196,3.0000638617180932,0.4285727318757612,39.62270857695756,37.18578704361138,-0.010424695095624159,0.040669893714974314,0.1130427763981019,0.16717403963973876,42.565278183050026,0.04480099678039551,-0.048272168059799725,-0.02837315797805795,-0.1309920062100396,0.07424569025392369,-0.07968258209404899,0.022936266137933092,-0.1823372411727906,86.20724965288827,44.912693604817484,0.05130942411599093,10,-0.056000471115112305,-0.014933466911315918,0.1306670904159546,0.09706711769104004,0.4032020568847656,3,0.11466650794891531,1.2856908262363151,2.7776150703430176,1.0,2.8298819065093994,38.99821194801878,2.7552149295806885,0.11466650794891531 214,2000-10-27,2.8149490356445312,2.8149490356445312,2.7925488948822017,2.7925488948822017,386383.0,0.005333222980218766,1.0000000000000397,-1.0000000000000198,41.81820820742368,37.001333729774764,-0.030953928225285754,0.02216882726158964,0.09748464623592845,0.15104441032721194,42.73728938522224,0.022400140762329546,-0.04793604732159462,-0.01045335531234759,-0.11085213235235436,0.08994542172765918,-0.060652743832350975,0.039746033207655795,-0.19302628602981553,93.10367987985144,52.74563759309436,0.05019938852000329,10,-0.0896005630493164,-0.03733348846435547,0.11573398113250732,0.08213400840759277,0.2314679622650151,4,0.15384612127026975,3.0000638617180932,2.800015926361084,1.2856908262363151,2.7776150703430176,1.0,2.8298819065093994,0.15384612127026975 215,2000-10-30,2.8672161102294917,2.8672161102294917,2.8149490356445312,2.8149490356445312,738836.0,0.01856768059496794,1.000000000000017,2.3333368812064945,51.72410376002928,38.72954062803015,-0.08515251207739416,-0.03420419649902895,0.04470560745616936,0.09787259889442357,42.86824348699436,0.05226707458496049,-0.05109289633190217,0.04330706596374467,-0.05342399142551724,0.14003812335300658,-0.005058462730886504,0.09167259465837585,-0.24113417747688226,100.0,54.979001964276385,0.048365528694630976,10,-0.12693405151367143,-0.08960056304931596,0.06346690654754683,0.026133418083191362,0.26880192756652876,0,0.16666647264222068,1.0000000000000397,2.8149490356445312,3.0000638617180932,2.800015926361084,1.2856908262363151,2.7776150703430176,0.16666647264222068 216,2000-10-31,2.8672161102294917,2.8672161102294917,2.8672161102294917,2.8672161102294917,0.0,0.0,1.0,0.0,53.57147744534104,40.74673951584886,-0.0820785633222556,-0.03915191163316267,0.044423770809789875,0.09648178339833224,42.81351249690831,0.0,-0.05133345058093175,0.04517376422882036,-0.04630312125301428,0.136650649710655,-0.0005646785120969611,0.09091220696973767,-0.23148881037780678,100.0,50.97957262869905,0.04573844274091724,10,-0.12693405151367143,-0.08960056304931596,0.05413335561752364,0.018666863441468173,0.26880192756652876,1,0.15885405059847146,1.000000000000017,2.8672161102294917,1.0000000000000397,2.8149490356445312,3.0000638617180932,2.800015926361084,0.15885405059847146 217,2000-11-01,2.9344160556793213,2.9344160556793213,2.9045500755310063,2.9344160556793213,950421.0,0.023437349284582076,1.0,0.0,58.0645294197626,43.263166400825526,-0.13281113280964796,-0.10404122013422645,-0.023005079194588163,0.027790777249071752,41.97517068676137,0.06719994544982955,-0.04933721499538679,0.10752035379409808,0.0032226469567717686,0.2118180606314244,0.05537150037543492,0.15966920721276123,-0.28942920341252387,100.0,50.002989361183225,0.052148853418663245,11,-0.16053402423858643,-0.16053402423858643,-0.013066589832305908,-0.05973351001739502,0.14933490753173873,2,0.12977126030228048,1.0,2.8672161102294917,1.000000000000017,2.8672161102294917,1.0000000000000397,2.8149490356445312,0.12977126030228048 218,2000-11-02,2.994149923324585,3.001616954803467,2.9120159149169917,2.941883087158203,2240187.0,0.0203563048019908,1.6666619362026096,100.0,66.6667634272201,47.42983889106307,-0.17592985687882834,-0.16270814644373655,-0.08300059212001454,-0.03334037828886238,41.2195011767287,0.08960103988647505,-0.03988455697936599,0.16128087043762207,0.034252241362664915,0.2883094995125792,0.09776655590014327,0.22479518497510087,-0.3317973188530363,96.42842073452353,41.75760717173899,0.06351431453747867,11,-0.18666744232177734,-0.18666744232177734,-0.07280045747756958,-0.12320041656494096,0.1568009853363037,3,0.012468969910517824,1.0,2.9344160556793213,1.0,2.8672161102294917,1.000000000000017,2.8672161102294917,0.012468969910517824 219,2000-11-03,2.9120159149169917,3.0240170955657963,2.9120159149169917,3.001616954803467,1313799.0,-0.02743149491872965,-1.4999973391092352,-1.7143000506333819,57.89468598262534,50.62186228763374,-0.07604064913154929,-0.08244906208591196,-0.002810154189525793,0.04606999908502907,40.53985682340737,0.1120011806488046,-0.026964960924154013,0.07765351533889708,-0.052478731265875656,0.20778576194366982,0.012587392036510714,0.14271963864128345,-0.22252216241888956,46.42836371515372,-11.836841871035013,0.0650661233023864,11,-0.018666386604308638,-0.09333336353301958,0.009333550930023637,-0.041066408157347745,0.23893499374389693,4,0.10000016374812937,1.6666619362026096,2.994149923324585,1.0,2.9344160556793213,1.0,2.8672161102294917,0.10000016374812937 220,2000-11-06,2.852283000946045,2.949350118637085,2.7626819610595703,2.9120159149169917,378287.0,-0.02051256439395166,1.7777726530901867,0.666654249176446,55.000049892133255,51.29080753895761,-0.001218793402611329,-0.02642308030722429,0.05376361069949853,0.10270428720136238,39.90623575650819,0.18666815757751465,-0.016672089205971297,0.01941390037536639,-0.10908463483831499,0.14791243558904776,-0.04483536723147408,0.08366316798220685,-0.12933691414117332,34.285875894861725,-30.054471398077602,0.0642492676068406,11,0.041066527366638184,-0.033600449562072754,0.06906646490097046,0.018666505813599077,0.2314679622650151,0,0.06806267011341838,-1.4999973391092352,2.9120159149169917,1.6666619362026096,2.994149923324585,1.0,2.9344160556793213,0.06806267011341838 221,2000-11-07,2.874682903289795,2.9120159149169917,2.800015926361084,2.9120159149169917,1184331.0,0.00785332392904925,5.000051090135891,0.624999002147376,61.84214838324229,54.0227416771928,-0.018545630317741146,-0.049601910173007635,0.02839971328562063,0.07754299085064487,39.238373019821424,0.11199998855590776,-0.0002872157185436208,0.04069380760192853,-0.08890298098814897,0.17029059619200604,-0.02410458669311044,0.10549220189696751,-0.12162971560883085,42.85720802212161,-28.398116118488943,0.06479839429503878,11,0.018666625022888184,-0.056000351905822754,0.04480010271072388,-0.003733396530150923,0.23893404006958008,1,0.09090920400547575,1.7777726530901867,2.852283000946045,-1.4999973391092352,2.9120159149169917,1.6666619362026096,2.994149923324585,0.09090920400547575 222,2000-11-08,2.9120159149169917,2.9344160556793213,2.852283000946045,2.852283000946045,156017.0,0.012986827724363215,-1.7500099785262115,-1.6000025545067957,62.337665030444356,56.546625727580206,-0.038899686154172386,-0.08543451646120603,-0.011043186999650345,0.03823375761684833,38.00142090845911,0.08213305473327637,0.01787915268050355,0.07429347038269007,-0.059930179794434935,0.20851712055981508,0.00718164529412757,0.14140529547125258,-0.14933395385742143,57.14270074690768,-17.117805877273895,0.06711182508856252,11,-0.018666386604308638,-0.09333336353301958,0.00186705589294478,-0.041066408157347745,0.22400212287902876,2,0.07692338552532063,5.000051090135891,2.874682903289795,1.7777726530901867,2.852283000946045,-1.4999973391092352,2.9120159149169917,0.07692338552532063 223,2000-11-09,2.9045500755310063,2.9120159149169917,2.8597490787506104,2.9120159149169917,249755.0,-0.0025638044585337694,13.001596729898717,-0.12498702791591099,64.0000834464758,59.01127853191933,-0.01681452506791503,-0.07846304805112725,-0.005576769739568999,0.04437522786339665,36.69762236797221,0.05226683616638139,0.022509651608837444,0.06458758115768459,-0.07264548793646242,0.2018206502518316,-0.004028953389389134,0.13320411570475832,-0.11573460102081334,54.285894141055934,-24.274303444255622,0.0686165345470736,11,-0.011200547218323198,-0.08586752414703414,0.005599439144134077,-0.033600568771362305,0.30613493919372514,3,0.061696608087327354,-1.7500099785262115,2.9120159149169917,5.000051090135891,2.874682903289795,1.7777726530901867,2.852283000946045,0.061696608087327354 224,2000-11-10,2.941883087158203,2.941883087158203,2.8896160125732417,2.9120159149169917,223075.0,0.012853285588602548,2.4999680694808397,-4.00051095356763,65.82289276471329,60.57781064355089,-0.03827325482564925,-0.11275604844708997,-0.04523874067314049,0.005921491481040597,34.95721674912333,0.05226707458496138,0.038478444289282265,0.09632053375244132,-0.04813147846531063,0.24077254597019326,0.024094527643565566,0.16854653986131707,-0.12954745054244965,95.99983651428009,14.87267647848411,0.07222600610887595,11,-0.04853355884552002,-0.12320053577423096,-0.031733572483062744,-0.08586704730987504,0.21653485298156738,4,0.07106598573386558,13.001596729898717,2.9045500755310063,-1.7500099785262115,2.9120159149169917,5.000051090135891,2.874682903289795,0.07106598573386558 225,2000-11-13,2.8821489810943604,2.9120159149169917,2.8672161102294917,2.9120159149169917,199457.0,-0.020304717860676336,1.999960086532487,-0.9999920173701727,54.54548093470734,60.686033253480474,0.026599008780360478,-0.050928588222574955,0.012627803454313913,0.06405691685583692,34.00869643659637,0.07466697692871138,0.05169242221296022,0.03359978199005109,-0.11130652459862889,0.17850608857873107,-0.03885337130428912,0.1060529352843913,-0.0486451985836025,57.894338810891476,-19.98442639416782,0.07245315329433999,11,0.011200547218322754,-0.06346642971038818,0.02800053358078003,-0.02613294124603227,0.31360197067260787,0,0.09326441114937212,2.4999680694808397,2.941883087158203,13.001596729898717,2.9045500755310063,-1.7500099785262115,2.9120159149169917,0.09326441114937212 226,2000-11-14,2.9269499778747563,2.9269499778747563,2.8896160125732417,2.9120159149169917,324149.0,0.015544302905321938,3.999840352501498,-0.5000199567338383,63.15798761079206,61.251973052483756,-0.009876257831170854,-0.08974562941838071,-0.0337993827326839,0.017663089505038254,32.496966520412116,0.04480099678039595,0.06509053069072879,0.07168072462081954,-0.07474848910731247,0.21810993834895154,-0.001533882243246243,0.14489533148488531,-0.07439486405849438,83.33359942524197,4.984938148756356,0.07321460686406599,11,-0.0336004495620732,-0.10826742649078414,-0.024267256259918657,-0.07093393802642822,0.22400093078613237,1,0.05357146057212647,1.999960086532487,2.8821489810943604,2.4999680694808397,2.941883087158203,13.001596729898717,2.9045500755310063,0.05357146057212647 227,2000-11-15,2.9120159149169917,2.9344160556793213,2.8821489810943604,2.9344160556793213,63374.0,-0.005102261080870307,3.6666737624131214,-1.4999361410006111,59.99996594031548,60.51121777616102,0.00172790004916612,-0.06459799626951801,-0.02190211148389265,0.0312589728863899,30.314170519366378,0.05226707458496094,0.06996263209508813,0.04815996885299656,-0.08977265950768132,0.18609259721367444,-0.0208063453273426,0.11712628303333572,-0.0447998046875,63.63604696729942,-13.151856345428428,0.06896631418033904,11,-0.018666386604308638,-0.09333336353301958,-0.009333193302154097,-0.05599987506866366,0.23146820068359464,2,0.06923074403874963,3.999840352501498,2.9269499778747563,1.999960086532487,2.8821489810943604,2.4999680694808397,2.941883087158203,0.06923074403874963 228,2000-11-16,2.9120159149169917,2.9120159149169917,2.837348937988281,2.9120159149169917,530591.0,0.0,1.0,-0.0,58.90409520843463,60.623374356806494,-0.012458143219837847,-0.05631187454446129,-0.025242236831053866,0.02919187889557362,27.78964608692976,0.07466697692871094,0.07439859398751958,0.04106662273406947,-0.09104399727684864,0.17317724274498758,-0.024988687271389587,0.10712193273952852,0.1120011806488046,71.42831076889361,-3.1596122352670335,0.06605531000545907,11,-0.05599987506866411,-0.09333336353301958,-0.026133120059966597,-0.05599987506866366,0.26133513450622603,3,0.07692338552532063,3.6666737624131214,2.9120159149169917,3.999840352501498,2.9269499778747563,1.999960086532487,2.8821489810943604,0.07692338552532063 229,2000-11-17,3.061350107192993,3.2480180263519287,2.9120159149169917,2.9120159149169917,6866969.0,0.05128206597739626,-3.500002394815682,100.0,65.11627129858286,61.747398957523124,-0.15464407651056167,-0.19072585809797626,-0.17600942267015363,-0.12136202187475753,25.475794914198058,0.33600211143493697,0.07499322388119412,0.17472076416015625,0.030309307906727145,0.31913222041358535,0.10251503603344148,0.24692649228687102,-0.22400116920471236,54.54541760064471,-16.132899241994608,0.07220572812671464,11,-0.037333130836486816,-0.1306670904159546,-0.17546731233596802,-0.20533406734466508,0.11200094223022461,4,0.04878073474211875,1.0,2.9120159149169917,3.6666737624131214,2.9120159149169917,3.999840352501498,2.9269499778747563,0.04878073474211875 230,2000-11-20,3.091217041015625,3.1285510063171387,3.061350107192993,3.061350107192993,1534121.0,0.009756131372382404,-3.500019956733801,0.2000006386175202,66.66666666666669,62.28345654457028,-0.1643355796607886,-0.20462069670619742,-0.2072325604700973,-0.15336037890070298,22.451142711750332,0.06720089912414551,0.06617423822859037,0.18778759241104126,0.030173016895918003,0.3454021679261645,0.10898030465347963,0.2665948801686029,-0.2538681030273442,61.8181670402579,-4.938365221380145,0.07880728775756154,11,-0.04853355884552002,-0.16053402423858643,-0.20533424615859985,-0.23520100116729692,0.08213400840759277,0,0.021739301457158966,-3.500002394815682,3.061350107192993,1.0,2.9120159149169917,3.6666737624131214,2.9120159149169917,0.021739301457158966 231,2000-11-21,3.091217041015625,3.1285510063171387,3.061350107192993,3.098684072494507,918708.0,0.0,1.0,-0.2500099783669006,62.962983403417084,62.352936363789475,-0.1457134030213889,-0.19398392615730886,-0.20813528329219544,-0.1550365509591174,21.061439120016296,0.06720089912414551,0.06816620213096813,0.17472083568573016,0.000339933931292169,0.34910173744016815,0.08753038480851094,0.2619112865629494,-0.24565472126007126,61.8181670402579,-0.7029986693091388,0.08719045087721904,11,-0.04853355884552002,-0.16053402423858643,-0.20533424615859985,-0.2016010284423828,0.11946797370910645,1,0.03381642549337083,-3.500019956733801,3.091217041015625,-3.500002394815682,3.061350107192993,1.0,2.9120159149169917,0.03381642549337083 232,2000-11-22,3.1285510063171387,3.1360180377960205,3.061350107192993,3.091217041015625,1462353.0,0.01207743254716509,1.8571167916507016,-4.999840352501677,61.53849617750304,62.079426667236945,-0.1666240165868147,-0.21468566301667913,-0.2452346333818345,-0.19384660996191538,19.61700051598906,0.07466793060302734,0.07837793978899832,0.19450800418853742,0.00871650408956448,0.38029950428751036,0.10161225413905095,0.2874037542380239,-0.2749395724296573,70.90917640993669,12.153374544923068,0.09289575004948651,11,-0.08586752414703369,-0.1978679895401001,-0.25013476610183716,-0.22026801109313965,0.06719994544982955,2,0.007159832874234828,1.0,3.091217041015625,-3.500019956733801,3.091217041015625,-3.500002394815682,3.061350107192993,0.007159832874234828 233,2000-11-23,3.121083974838257,3.1509509086608887,3.098684072494507,3.121083974838257,1033368.0,-0.0023867379703269576,-1.3333510728882834,0.0,70.58826567818643,62.60891254651174,-0.1399262666279797,-0.19176353080368713,-0.2380963601351418,-0.18791407820288875,18.136074345563074,0.052266836166381836,0.08341409521893217,0.17098757028579703,-0.021409836969745744,0.3633849775413398,0.07478886665802564,0.2671862739135684,-0.2595844091014863,62.22224587471046,1.828325409437646,0.09619870362777147,11,-0.07840049266815186,-0.19040095806121826,-0.2800014615058899,-0.23893439769744873,0.12693405151367188,3,0.007177038792584911,1.8571167916507016,3.1285510063171387,1.0,3.091217041015625,-3.500019956733801,3.091217041015625,0.007177038792584911 234,2000-11-24,3.2480180263519287,3.2480180263519287,3.1061511039733887,3.121083974838257,1619347.0,0.04066986102809045,1.2352854996243425,100.0,84.41550578674091,65.92780419673768,-0.2445895370197082,-0.29996918821503105,-0.35931743031406294,-0.3156600926634612,16.819327587215767,0.14186692237854004,0.08949073281532183,0.27626817226409894,0.05292295215529563,0.49961339237290225,0.1645955622096973,0.3879407823185006,-0.3787880914028552,100.0,34.80392373259397,0.11167261005440168,11,-0.20533454418182373,-0.31733500957489014,-0.4312022924423218,-0.38826847076416016,0.0,4,-0.022988473685466082,-1.3333510728882834,3.121083974838257,1.8571167916507016,3.1285510063171387,1.0,3.091217041015625,-0.022988473685466082 235,2000-11-27,3.3450849056243896,3.3450849056243896,3.1733510494232178,3.1733510494232178,1698722.0,0.029884957067643825,1.0,1.3529376408715252,86.20682314745046,68.48878592303305,-0.3007055475899225,-0.378822128211592,-0.45399914641551575,-0.41226740997233735,16.95296125888401,0.17173385620117188,0.09913832402590961,0.3494416117668151,0.07645482098900613,0.6224284025446241,0.21294821637791062,0.4859350071557196,-0.46827920884725893,100.0,30.65722038675071,0.13649339538890443,11,-0.2538679838180542,-0.3658684492111206,-0.5357359647750854,-0.48906886577606157,-0.09706687927246094,0,-0.05133916209792477,1.2352854996243425,3.2480180263519287,-1.3333510728882834,3.121083974838257,1.8571167916507016,3.1285510063171387,-0.05133916209792477 236,2000-11-28,3.32268500328064,3.3450849056243896,3.2704179286956787,3.3450849056243896,797004.0,-0.006696362865434735,5.666723433242507,-0.13043381683289018,82.35291244976065,70.97244664630475,-0.24168281734124708,-0.337872991251853,-0.4279809018260088,-0.3896527464152304,17.09381666022131,0.07466697692871094,0.1053046425381341,0.30426826477050817,0.0019722664712107374,0.6065642630698056,0.15312026562085945,0.4554162639201569,-0.42714813814961916,92.10533834144226,20.342782134774694,0.15114799914964874,11,-0.23146808147430464,-0.2688015699386601,-0.5506695508956914,-0.5040024518966679,-0.1343998908996591,1,-0.044943758950962254,1.0,3.3450849056243896,1.2352854996243425,3.2480180263519287,-1.3333510728882834,3.121083974838257,-0.044943758950962254 237,2000-11-29,3.3152189254760738,3.32268500328064,3.2106850147247314,3.2480180263519287,1339081.0,-0.0022470013850830473,1.7272816996670264,-3.0000532186648896,82.3528815133259,73.57786734684822,-0.19110430384932586,-0.3166501763901386,-0.4173900790165992,-0.3822515925746699,18.373596231987854,0.11199998855590865,0.12618682992751173,0.2777620434761041,-0.049218888683669526,0.6047429756358778,0.11427157739621707,0.44125250955599116,-0.4017001387253183,87.87910748151857,13.331433871764759,0.16349046607988682,11,-0.18666851520538286,-0.2613354921340938,-0.543203473091125,-0.4965363740921016,-0.06720089912414506,2,-0.031531525700472685,5.666723433242507,3.32268500328064,1.0,3.3450849056243896,1.2352854996243425,3.2480180263519287,-0.031531525700472685 238,2000-11-30,3.031483888626098,3.2853519916534424,2.949350118637085,3.2480180263519287,6222594.0,-0.08558561085350658,1.3076887808153006,-3.222191080000454,55.084753330344064,72.46325423926612,0.12444627394420893,-0.03159463672752416,-0.13255932049288166,-0.1002320442071194,18.983446060435895,0.3658688068389888,0.13283439432524657,-0.007839691638947155,-0.33420532779867385,0.31852594452077954,-0.1710225097188105,0.1553431264409162,-0.10070245712039716,20.75475108324205,-48.96933218285657,0.16318281807986337,11,0.11573362350463912,0.022399544715881792,-0.26133489608764604,-0.21280133724212602,0.17920112609863326,3,0.054187015064532496,1.7272816996670264,3.3152189254760738,5.666723433242507,3.32268500328064,1.0,3.3450849056243896,0.054187015064532496 239,2000-12-01,3.2032179832458496,3.2032179832458496,2.956816911697388,3.031483888626098,2145390.0,0.05665017560016894,1.8695649759476836,-0.793104017793242,66.16542436458207,72.40756065014561,-0.027991126002624434,-0.19014273889453825,-0.30045741056348074,-0.272223528130648,19.291420767243732,0.24640107154846147,0.1487992160823879,0.1493342995643614,-0.17909360221056803,0.4777622013392908,-0.014879651323103094,0.3135482504518259,-0.25586441277540084,64.15101046370958,-6.777423984605633,0.16421395088746465,12,-0.056000471115112305,-0.14933454990386963,-0.43866902589797974,-0.38453543186187744,0.029866933822631392,4,0.013985948923988856,1.3076887808153006,3.031483888626098,1.7272816996670264,3.3152189254760738,5.666723433242507,3.32268500328064,0.013985948923988856 240,2000-12-04,3.0464169979095463,3.2032179832458496,3.031483888626098,3.2032179832458496,282945.0,-0.048951081742309444,1.1904721357639363,-0.9130451683661732,55.405389369997444,71.56782797976565,0.13609892856446804,-0.019027556228068843,-0.14108195932437662,-0.11623667267340965,19.084908058571344,0.17173409461975142,0.16403073218305142,-0.017173385620116832,-0.3316944843462548,0.29734771310602115,-0.17443393498318605,0.14008716374295238,-0.09706687927246138,24.528265511208474,-42.97907667278291,0.15726054936306907,12,0.10080051422119096,0.007466435432433638,-0.29493498802185103,-0.22773444652557417,0.11946702003479004,0,0.06617643893817604,1.8695649759476836,3.2032179832458496,1.3076887808153006,3.031483888626098,1.7272816996670264,3.3152189254760738,0.06617643893817604 241,2000-12-05,3.1360180377960205,3.1360180377960205,3.061350107192993,3.061350107192993,264922.0,0.02941194194621377,1.0,-0.4761955445808024,59.49370567696587,71.34062903526153,0.059810989811524884,-0.09280429317068428,-0.22677356760073408,-0.2063775173403979,18.86723514651131,0.08960103988647417,0.16557252203845474,0.05936089754104623,-0.2436178766743633,0.36233967175645576,-0.09212848956665853,0.210850284648751,-0.17920112609863237,50.00012772370801,-17.25347359409121,0.15148938710770485,12,0.011199474334716797,-0.08213460445404053,-0.37706923484802246,-0.31733548641204834,0.0,1,0.03571407664307347,1.1904721357639363,3.0464169979095463,1.8695649759476836,3.2032179832458496,1.3076887808153006,3.031483888626098,0.03571407664307347 242,2000-12-06,3.1360180377960205,3.1360180377960205,3.1360180377960205,3.1360180377960205,0.0,0.0,1.0,0.0,59.49370567696587,70.10790014623701,0.06814807520155108,-0.07922402391682137,-0.2235056582640862,-0.20656513975356905,18.992053516225194,0.0,0.16358475605672806,0.04816079139709473,-0.24561312426719528,0.34193470706138474,-0.09872616643505028,0.19504774922923973,-0.16367040634155217,55.555618628902124,-10.708492559003076,0.14688695783214492,12,0.011199474334716797,-0.08213460445404053,-0.37706923484802246,-0.31733548641204834,0.0,2,0.01666670087831945,1.0,3.1360180377960205,1.1904721357639363,3.0464169979095463,1.8695649759476836,3.2032179832458496,0.01666670087831945 243,2000-12-07,3.08375096321106,3.1360180377960205,3.08375096321106,3.1360180377960205,564449.0,-0.01666670087831945,-1.000000000000017,-100.0,51.03451617023341,66.39890129995841,0.12802583413580448,-0.013537380804365284,-0.16706638484944936,-0.15491075005262056,19.180041998040853,0.05226707458496049,0.16492812930764034,-0.013066327571868541,-0.293948203476357,0.2678155483326199,-0.15350726552411276,0.12737461038037567,-0.09649384078979484,51.51521895419471,-15.560732867183319,0.1404409379522443,12,0.06346654891967729,-0.029867529869080034,-0.30986893177032515,-0.26506841182708785,0.05226707458496049,3,0.05326858916318589,1.0,3.1360180377960205,1.0,3.1360180377960205,1.1904721357639363,3.0464169979095463,0.05326858916318589 244,2000-12-08,3.1509509086608887,3.1509509086608887,3.0389499664306636,3.0464169979095463,433470.0,0.02179162528087364,1.1428633335386118,-1.999995438455652,52.66667603305997,62.67221828724835,0.05096884594714979,-0.06774471363216916,-0.2301900883865593,-0.22269649865200325,20.000961764626275,0.11200094223022505,0.16691544816332993,0.04368022680282602,-0.22834525862766641,0.31570571223331845,-0.0923325159124202,0.17969296951807223,-0.14938067491149853,69.56511477776783,1.7487373261886887,0.1360127427152463,12,-0.003733396530151367,-0.09706747531890869,-0.34346842765808105,-0.3322683572769165,0.0,4,0.018957485468800606,-1.000000000000017,3.08375096321106,1.0,3.1360180377960205,1.0,3.1360180377960205,0.018957485468800606 245,2000-12-11,3.1509509086608887,3.1584179401397705,3.08375096321106,3.098684072494507,555251.0,0.0,1.2222017235445708,0.499998859611312,52.66667603305997,59.373747574281616,0.02294820996119995,-0.049091139306291165,-0.22675193716634467,-0.22328824899083166,20.531227399088685,0.0746669769287105,0.1652290464602988,0.03024013042449969,-0.22069719271382482,0.2811774535628242,-0.09522853114466256,0.15570879199366194,-0.13564008803649852,93.74976301425907,24.134713368270198,0.12546866156916228,12,-0.014933347702026367,-0.09706747531890869,-0.29493486881256104,-0.3322683572769165,-0.00746679306030229,0,0.026066419563006926,1.1428633335386118,3.1509509086608887,-1.000000000000017,3.08375096321106,1.0,3.1360180377960205,0.026066419563006926 246,2000-12-12,3.08375096321106,3.1658840179443364,3.061350107192993,3.1658840179443364,163248.0,-0.021326877948215195,1.5454772403343011,-1.5714181449939104,48.05195532243689,55.562533553071724,0.05888328990434699,0.032104256967799394,-0.15706454407509352,-0.15612304249532416,21.407249845851652,0.10453391075134322,0.14022891857049613,-0.04479986429214433,-0.27952199268766575,0.1899222641033771,-0.16216092848990504,0.07256119990561638,-0.05524917918666983,35.29470323065409,-32.74567218421207,0.11736106419776064,12,0.03360009193420366,-0.011200547218323198,-0.22773492336273238,-0.26506841182708785,0.08960008621215776,1,0.02663413995264796,1.2222017235445708,3.1509509086608887,1.1428633335386118,3.1509509086608887,-1.000000000000017,3.08375096321106,0.02663413995264796 247,2000-12-13,3.113616943359375,3.1584179401397705,3.091217041015625,3.1360180377960205,449914.0,0.0096849520290756,1.0,0.2727415230006009,49.68151428319816,54.96217365894441,-0.0028913709621534167,0.01909513856572076,-0.1818783205315464,-0.18549278248502032,22.22287454713488,0.0746669769287105,0.10181353926957382,-0.025013935565948664,-0.2367746109055946,0.18674673977369727,-0.1308942732357714,0.08086640210387408,-0.0724518344709848,58.82344102178807,-9.5417450871183,0.10588033766982287,12,-0.03359949588775635,-0.02240002155303955,-0.25760090351104736,-0.29493439197540283,0.08960103988647461,2,0.007194556955511855,1.5454772403343011,3.08375096321106,1.2222017235445708,3.1509509086608887,1.1428633335386118,3.1509509086608887,0.007194556955511855 248,2000-12-14,3.1360180377960205,3.1584179401397705,3.098684072494507,3.098684072494507,776818.0,0.007194556955511855,-2.199974455584648,-1.6666134508338921,44.75526848989978,52.583267450646375,-0.00995141427920787,0.015110914740517511,-0.20006631253382778,-0.20726233756361445,22.465692899241024,0.05973386764526367,0.06656404303155394,-0.013812947273254217,-0.1968550245008358,0.16922912995432737,-0.10533398588704479,0.07770809134053636,-0.08269613703819045,76.47126220886533,11.60751205354245,0.09152103861379078,12,-0.018667101860046387,-0.04480111598968506,-0.28000199794769287,-0.31733548641204834,0.0671999454498291,3,0.0,1.0,3.113616943359375,1.5454772403343011,3.08375096321106,1.2222017235445708,3.1509509086608887,0.0 249,2000-12-15,3.2106850147247314,3.2106850147247314,3.098684072494507,3.098684072494507,1973032.0,0.023809485796576046,1.0,2.9999744555846477,43.57146343477175,51.268386791176844,-0.0932545121742625,-0.050377513548071295,-0.2698063760143774,-0.2788304039152454,21.308015891347452,0.11200094223022461,0.031090448824086625,0.05338728427886963,-0.1266157631311038,0.23339033168884304,-0.0366142394261173,0.14338880798385656,-0.14569259377223887,100.0,37.94570922591629,0.0900015237049868,12,-0.08586752414703369,-0.119468092918396,-0.3546689748764038,-0.3920024633407593,-0.044800996780395064,4,-0.02325577768802478,-2.199974455584648,3.1360180377960205,1.0,3.113616943359375,1.5454772403343011,3.08375096321106,-0.02325577768802478 250,2000-12-18,3.1584179401397705,3.2106850147247314,3.1360180377960205,3.2106850147247314,603005.0,-0.01627910378790054,1.8571324307557566,-0.4666663828374127,42.36113051356861,49.36476732857716,-0.026182733187310347,0.007570355607215973,-0.21311815367218623,-0.22135245103933388,20.08777657942735,0.07466697692871094,0.03465311671499327,-0.0022398352622987616,-0.17953768779015222,0.1750580172655547,-0.09088876152622527,0.08640909100162775,-0.08222181980040189,65.0000957921693,6.468346323412604,0.08864892626392665,12,-0.033600449562072754,-0.06720101833343506,-0.30240190029144287,-0.33973538875579834,0.014933109283447266,0,-0.002364168270444722,1.0,3.2106850147247314,-2.199974455584648,3.1360180377960205,1.0,3.113616943359375,-0.002364168270444722 251,2000-12-19,3.195750951766968,3.2032179832458496,3.1285510063171387,3.1360180377960205,223755.0,0.011820161971833887,1.0,-1.142840199978113,44.594562815304165,47.70930701061475,-0.0605154122224314,-0.02269318790596353,-0.2445422330843714,-0.25546980311704237,18.83257747104764,0.07466697692871094,0.01172071981840439,0.029866480827331898,-0.14495803807066165,0.20469099972532545,-0.057545778621664656,0.11727874027632845,-0.10879928001619854,87.49952602851849,31.330042060600036,0.08741225944899673,12,-0.07093346118927046,-0.10453402996063277,-0.3397349119186406,-0.37706840038299605,-0.022399902343750444,1,-0.016355103058792175,1.8571324307557566,3.1584179401397705,1.0,3.2106850147247314,-2.199974455584648,3.1360180377960205,-0.016355103058792175 252,2000-12-20,3.1509509086608887,3.1733510494232178,3.1434841156005864,3.1733510494232178,116635.0,-0.01401862779116414,1.6666737624130818,-0.375004989263103,56.896540808397205,48.360643081521836,-0.01494612636959225,0.02516106425239073,-0.1937505656530627,-0.20780119171788192,17.451192713801404,0.052266836166381836,0.011604590101582879,-0.01605355739593506,-0.19015654860815978,0.15804943381628966,-0.10310505300204742,0.0709979382101773,-0.05367390755517398,46.66642541180077,-13.405169700658561,0.08705149560611242,12,-0.026133418083190918,-0.05973398685455322,-0.29493486881256104,-0.3322683572769165,0.007467031478881836,2,0.007109009759802554,1.0,3.195750951766968,1.8571324307557566,3.1584179401397705,1.0,3.2106850147247314,0.007109009759802554 253,2000-12-21,3.1434841156005864,3.1658840179443364,3.1360180377960205,3.1360180377960205,641354.0,-0.0023696951417994105,-7.000447070094323,-0.333304950347534,45.74466278241872,47.59153049811725,0.0021063879472045244,0.036250654184751596,-0.18097751271165263,-0.19604947303478681,15.9095851265036,0.029865980148315874,-0.001814680670150004,-0.024640357494353893,-0.19778509276059575,0.14850437777188796,-0.1112127251274746,0.06193201013876681,-0.036294798314124854,39.9997019792837,-18.74804152253808,0.08657236763312082,12,-0.007466554641724077,-0.05226719379425093,-0.28746807575225874,-0.3248015642166142,0.014933824539184126,3,0.019002439792462855,1.6666737624130818,3.1509509086608887,1.0,3.195750951766968,1.8571324307557566,3.1584179401397705,0.019002439792462855 254,2000-12-22,3.1733510494232178,3.2106850147247314,3.1360180377960205,3.1434841156005864,305650.0,0.009501219896231206,-2.3334149365889485,4.0003512693594345,61.03897396427719,48.52178582380805,-0.027098645748690586,0.000530228005144906,-0.2041188711465889,-0.2222488574065733,13.50530186275104,0.07466697692871094,-0.014985551707613176,0.008959925174713224,-0.1601033151202378,0.17802316546966424,-0.0755716949727625,0.09349154532218895,-0.056645908603238926,54.54505870912495,-8.1788027778219,0.08453162014747552,12,-0.03733348846435547,-0.044800639152526855,-0.33600175380706787,-0.3546684980392456,0.0,4,0.009411796349496404,-7.000447070094323,3.1434841156005864,1.6666737624130818,3.1509509086608887,1.0,3.195750951766968,0.009411796349496404 255,2000-12-25,3.1733510494232178,3.1733510494232178,3.1733510494232178,3.1733510494232178,0.0,0.0,1.0,0.0,53.84610850041414,49.16558062136108,-0.026358959735459653,-0.013697598017469392,-0.19701394582274911,-0.21854407426933875,10.399692514400149,0.0,-0.011672328189201497,0.01754661798477164,-0.12879236344160416,0.16388559941114744,-0.05562287272841626,0.09071610869795954,-0.04751071801106255,54.54505870912495,-9.383926209335023,0.073169490713188,12,-0.02240002155303955,-0.02613353729248047,-0.1960010528564453,-0.2426680326461792,0.014934062957763228,0,-0.0023530430017311144,-2.3334149365889485,3.1733510494232178,-7.000447070094323,3.1434841156005864,1.6666737624130818,3.1509509086608887,-0.0023530430017311144 256,2000-12-26,3.1733510494232178,3.1733510494232178,3.1733510494232178,3.1733510494232178,0.0,0.0,1.0,0.0,53.84610850041414,49.62831331216286,-0.013759549170823782,-0.026834786310263148,-0.18879967678775467,-0.21635156454620308,7.12625217785966,0.0,-0.015446650482114688,0.025013315677642645,-0.09901167340788497,0.14903830476317026,-0.03699917886512116,0.08702581022040645,-0.038740935042573366,49.99936138145963,-14.36962627186562,0.062012494542763905,12,-0.018666505813598633,-0.02613353729248047,-0.186667799949646,-0.2426680326461792,-0.0448000431060791,1,0.0,1.0,3.1733510494232178,-2.3334149365889485,3.1733510494232178,-7.000447070094323,3.1434841156005864,0.0 257,2000-12-27,3.2106850147247314,3.2106850147247314,3.1360180377960205,3.1733510494232178,239784.0,0.011764839351227518,2.9999489111692954,100.0,63.49208923633355,51.71018228398883,-0.040092565104522304,-0.0763143897126124,-0.2156312145420296,-0.2512536661459146,4.7451982210414645,0.07466697692871094,-0.018362209210947,0.06757397651672381,-0.03353245461421128,0.1686804076476589,0.017020760951256264,0.11812719208219136,0.1343998908996582,100.0,32.600381570698914,0.05055321556546756,12,-0.056000471115112305,-0.06346750259399414,-0.22400176525115967,-0.28000199794769287,-0.11200094223022461,2,-0.0116280373597204,1.0,3.1733510494232178,1.0,3.1733510494232178,-2.3334149365889485,3.1733510494232178,-0.0116280373597204 258,2000-12-28,3.195750951766968,3.2106850147247314,3.0688169002532963,3.2106850147247314,182319.0,-0.004651363459596047,17.99926562150765,-0.4000127722076642,55.35711536564554,53.01969916519703,-0.01765046211686272,-0.051060771251197234,-0.19111456970448737,-0.23478444772647533,4.916400668093375,0.1418681144714351,-0.009644764826696406,0.04442656040191695,-0.044447189260150566,0.13330031006398446,-1.0314429117030954e-05,0.08886343523295093,0.14515261650085387,89.47327733690985,21.42442416927551,0.044436874831033805,12,-0.055999994277954546,-0.04853343963623091,-0.20906770229339644,-0.26506793498992964,-0.13440084457397505,3,-0.0116820779186676,2.9999489111692954,3.2106850147247314,1.0,3.1733510494232178,1.0,3.1733510494232178,-0.0116820779186676 259,2000-12-29,3.2480180263519287,3.2480180263519287,3.098684072494507,3.195750951766968,176843.0,0.016355177663660347,4.714264861511514,-3.499856317251583,60.31744342282594,55.0148450440034,-0.07159378858771692,-0.10519273697224163,-0.2322720160721783,-0.28603140350572076,5.091331157033401,0.14933395385742188,-0.0033233528006464397,0.09445363283157349,-0.0018730514812101973,0.19078031714435717,0.046290290675181645,0.14261697498796533,0.08200207519531233,100.0,33.74797502546818,0.048163342156391765,12,-0.0896005630493164,-0.1008005142211914,-0.26133477687835693,-0.31733500957489014,-0.0896000862121582,4,-0.027586080337366314,17.99926562150765,3.195750951766968,2.9999489111692954,3.2106850147247314,1.0,3.1733510494232178,-0.027586080337366314 260,2001-01-01,3.2480180263519287,3.2480180263519287,3.2480180263519287,3.2480180263519287,0.0,0.0,1.0,0.0,70.37026743836762,57.87881222434378,-0.0643103329844954,-0.09414158070420786,-0.22117401452858765,-0.2847624738481338,5.275715106962938,0.0,0.008673558013343019,0.08437358140945417,-0.006797996180622157,0.1755451589995305,0.038787792614416006,0.12995937020449233,0.07155394714355445,100.0,28.599749489209202,0.045585788795038086,1,-0.0896005630493164,-0.1008005142211914,-0.26133477687835693,-0.31733500957489014,-0.037333011627197266,0,-0.022988473685466082,4.714264861511514,3.2480180263519287,17.99926562150765,3.195750951766968,2.9999489111692954,3.2106850147247314,-0.022988473685466082 261,2001-01-02,3.2480180263519287,3.2480180263519287,3.1360180377960205,3.2106850147247314,50955.0,0.0,5.000051090135772,100.0,67.99996679202681,59.11252622252485,-0.0627113243775903,-0.08993143348308497,-0.21225430434536907,-0.2833614535982272,5.79134820330819,0.1119999885559082,0.01708627700583154,0.07877358198165885,-0.018787952346773995,0.1763351163100917,0.029992814817442426,0.12755434914587527,0.06152374421386719,100.0,25.89315920958228,0.04878076716421643,1,-0.0896005630493164,-0.1008005142211914,-0.21280133724212646,-0.26880156993865967,-0.1119999885559082,1,-0.01839057341625594,1.0,3.2480180263519287,4.714264861511514,3.2480180263519287,17.99926562150765,3.195750951766968,-0.01839057341625594 262,2001-01-03,3.188285112380981,3.2778849601745605,3.1360180377960205,3.2554850578308105,50208.0,-0.01839057341625594,1.5333435512952331,-1.8000140497873491,56.363652197135465,60.292413935271156,0.0032121703355123543,-0.027491535620765895,-0.1424269026284528,-0.22220297354485252,6.187976205868796,0.14186692237854004,0.03034141988535488,0.016427314281463268,-0.08018222240332351,0.11303685096625005,-0.031877454060930344,0.06473208262385688,0.11162766337231478,57.14321555032215,-15.97614679907965,0.04830476834239347,1,-0.014934182167052779,-0.0522675514221187,-0.11573493480682329,-0.20906865596771196,-0.05973410606384233,2,-0.018735496970417875,5.000051090135772,3.2480180263519287,1.0,3.2480180263519287,4.714264861511514,3.2480180263519287,-0.018735496970417875 263,2001-01-04,3.2480180263519287,3.2480180263519287,3.1434841156005864,3.188285112380981,151979.0,0.018735123072584958,2.5000439055153163,-0.8888833699358193,54.71692315848832,59.58996384573906,-0.04484965246131445,-0.07830154259986077,-0.19188525773320375,-0.27967161504999627,6.44437128418667,0.10453391075134233,0.04007199213849333,0.06794687509536734,-0.024984389667341844,0.16087813985807653,0.021481242714012527,0.11441250747672216,0.042650914381367144,83.33326681062181,13.051738907714423,0.046465632381354635,1,-0.07466709613800049,-0.13066697120666504,-0.15680110454559326,-0.26880156993865967,-0.14933395385742188,3,-0.045976947370932275,1.5333435512952331,3.188285112380981,5.000051090135772,3.2480180263519287,1.0,3.2480180263519287,-0.045976947370932275 264,2001-01-05,3.2106850147247314,3.2704179286956787,3.2106850147247314,3.233084917068481,72702.0,-0.011494090034077975,-4.3333191416893735,-0.37500099785261093,56.86278561026399,59.92515019127793,-0.0018594304742247658,-0.03822369652034219,-0.14498107334916188,-0.2397915434828386,6.187509850909085,0.059732913970947266,0.03784475636461071,0.02762715816497785,-0.06520302839049563,0.12045734472045133,-0.01878793511275889,0.07404225144271459,0.07110984438936452,52.6317027795097,-17.561197593429576,0.046415093277736824,1,-0.03733408451080322,-0.09333407878875732,-0.1101345419883728,-0.2314685583114624,-0.07466697692871094,4,-0.04651185240746558,2.5000439055153163,3.2480180263519287,1.5333435512952331,3.188285112380981,5.000051090135772,3.2480180263519287,-0.04651185240746558 265,2001-01-08,3.233084917068481,3.233084917068481,3.2106850147247314,3.2106850147247314,149816.0,0.00697667390012402,1.0000000000000397,-1.0,55.102113961004996,60.0647063535658,-0.016645456171162643,-0.05708142157638596,-0.1590371590918198,-0.2597267086616384,5.998745085031704,0.022399902343749556,0.048374849503571404,0.04592036008834777,-0.04818753734695935,0.1400282575236549,-0.0011335886293055708,0.0929743088060011,0.040190823691182764,68.42107916703748,0.40011022501768423,0.047053948717653456,1,-0.05973398685455278,-0.07840049266815141,-0.13253444433212236,-0.25386846065521196,-0.08960080146789462,0,-0.02309465381948983,-4.3333191416893735,3.2106850147247314,2.5000439055153163,3.2480180263519287,1.5333435512952331,3.188285112380981,-0.02309465381948983 266,2001-01-09,3.1658840179443364,3.2480180263519287,3.1658840179443364,3.2106850147247314,126976.0,-0.02078538017030418,-2.6666152233262372,-2.00005321866487,51.92303913501624,58.77925634230832,0.05518851796180302,0.017484619420285785,-0.08410129226233654,-0.19030761165630006,5.788790374316618,0.08213400840759233,0.04393188153096261,-0.025387191772460405,-0.10680696919652588,0.05603258565160507,-0.06609708048449336,0.015322696939572555,0.10453391075134233,21.052109714923688,-47.61824620129538,0.0407098887120328,1,0.007466912269591841,-0.007466554641724077,-0.06533354520797774,-0.18666756153106734,0.02240109443664462,1,0.014151180689646825,1.0000000000000397,3.233084917068481,-4.3333191416893735,3.2106850147247314,2.5000439055153163,3.2480180263519287,0.014151180689646825 267,2001-01-10,3.1360180377960205,3.1808180809021,3.1360180377960205,3.1808180809021,101526.0,-0.009433693710519608,-1.0000000000000198,0.99997871310051,49.090982980786194,58.083019410657286,0.08196907261351116,0.051769110895770076,-0.04885429796858798,-0.15873224583345813,5.691884136964964,0.044800043106079546,0.0443425539996114,-0.056373226642608465,-0.13381419664003413,0.021067743354817203,-0.0950937116413213,-0.01765274164389563,0.1263358497619631,0.0,-69.31048628975338,0.03872048499871276,1,0.052266478538513184,0.022399425506591797,-0.035467565059661865,-0.15680158138275146,0.029865980148315874,2,0.0,-2.6666152233262372,3.1658840179443364,1.0000000000000397,3.233084917068481,-4.3333191416893735,3.2106850147247314,0.0 268,2001-01-11,3.1360180377960205,3.195750951766968,3.1360180377960205,3.1434841156005864,514510.0,0.0,-15.001149608813787,0.16665336207126769,45.09809077669963,56.39198022775436,0.08113735791956156,0.05456677797644982,-0.04528803468029441,-0.15736317251690357,5.505280571047414,0.05973291397094771,0.04485678397109849,-0.056373226642608465,-0.13381419664003413,0.021067743354817203,-0.0950937116413213,-0.01765274164389563,0.1185943702697756,0.0,-68.23791499435225,0.03872048499871276,1,0.07093346118927002,0.022399425506591797,-0.035467565059661865,-0.15680158138275146,-0.05973410606384277,3,-0.0023810550159111266,-1.0000000000000198,3.1360180377960205,-2.6666152233262372,3.1658840179443364,1.0000000000000397,3.233084917068481,-0.0023810550159111266 269,2001-01-12,3.1360180377960205,3.1733510494232178,3.121083974838257,3.1360180377960205,230271.0,0.0,-2.4998563172515085,-0.0,45.09809077669963,53.583960598680136,0.07105120183959857,0.051317157924825274,-0.03900041308589408,-0.1563378626697287,6.018939454873077,0.05226707458496094,0.03683762754416087,-0.052639877796173185,-0.13349161308668123,0.028211857494334858,-0.09306574544142743,-0.012214010150918941,0.11116254995727548,11.765214124718257,-55.80037670605893,0.04042586764525406,1,0.06346642971038818,0.022399425506591797,-0.035467565059661865,-0.15680158138275146,0.037333011627197266,4,-0.011904894950078737,-15.001149608813787,3.1360180377960205,-1.0000000000000198,3.1360180377960205,-2.6666152233262372,3.1658840179443364,-0.011904894950078737 270,2001-01-15,3.1509509086608887,3.1733510494232178,3.1285510063171387,3.1434841156005864,65000.0,0.0047617299023454684,-1.4000229905610975,100.0,47.16979540638873,51.26949711138702,0.045708060437630316,0.037730663780489504,-0.04541683898803939,-0.1703866159937082,6.560357103048997,0.0448000431060791,0.03507208703793285,-0.03733365535736066,-0.118839663080343,0.04417235236562167,-0.07808665921885183,0.003419348504130504,0.08909513159240712,23.529489105935387,-44.34723673587352,0.040753003861491055,1,0.04853355884552002,0.018666625022888184,-0.05040043592453003,-0.17173445224761963,0.0224001407623291,0,-0.004739163286810566,-2.4998563172515085,3.1360180377960205,-15.001149608813787,3.1360180377960205,-1.0000000000000198,3.1360180377960205,-0.004739163286810566 271,2001-01-16,3.1434841156005864,3.1658840179443364,3.1360180377960205,3.1360180377960205,5658.0,-0.0023696951417994105,-7.000447070094323,0.9999042084425482,40.816197529577,49.54200214832496,0.04111055643073991,0.04330105395252737,-0.030066901390913614,-0.16207014869400682,7.042260430250905,0.029865980148315874,0.02550224891319086,-0.042187106609344216,-0.12600405160538175,0.04162983838669332,-0.08409557910736298,-0.0002786341113254487,0.08971275905270959,30.000063861854454,-32.4164919644749,0.04190847249801879,1,0.05226683616638139,0.026133418083190474,-0.04853361845016524,-0.16426765918731734,0.04480099678039462,1,0.0,-1.4000229905610975,3.1509509086608887,-2.4998563172515085,3.1360180377960205,-15.001149608813787,3.1360180377960205,0.0 272,2001-01-17,3.1733510494232178,3.1733510494232178,3.1434841156005864,3.1509509086608887,130499.0,0.009501219896231206,1.6666737624130818,3.000255468625081,47.05883089529842,48.69110300797054,0.009948655532606487,0.01601966359461615,-0.0527446396161535,-0.1906666720834469,7.500728443006735,0.029866933822631392,0.01159106340908922,-0.013440179824828924,-0.09589115976789797,0.06901080011824012,-0.05466566979636367,0.02778531014670582,0.0532706262540783,70.00025544741574,10.551538448295304,0.04122548997153453,1,0.02239990234375,-1.1920928955078125e-07,-0.07840031385421753,-0.19413459300994873,0.03733396530151367,2,0.004706086003462451,-7.000447070094323,3.1434841156005864,-1.4000229905610975,3.1509509086608887,-2.4998563172515085,3.1360180377960205,0.004706086003462451 273,2001-01-18,3.2032179832458496,3.2106850147247314,3.1733510494232178,3.1808180809021,64929.0,0.009411796349496404,1.0,0.999989356380298,43.749979211500516,47.234124519219044,-0.030107601288485775,-0.009636788936707497,-0.07468641268038345,-0.218957396049972,7.649816573911528,0.03733396530151367,-0.0006792872732952482,0.013440060615539373,-0.06670087425837146,0.0935809954894502,-0.02663040682141604,0.05351052805249479,0.017091501414486565,91.66635622941136,35.80433347240145,0.04007046743695536,1,-0.018666982650756836,-0.029867053031921387,-0.11760079860687256,-0.22400152683258057,0.014933109283447266,3,-0.01165514351404906,1.6666737624130818,3.1733510494232178,-7.000447070094323,3.1434841156005864,-1.4000229905610975,3.1509509086608887,-0.01165514351404906 274,2001-01-19,3.2032179832458496,3.2106850147247314,3.195750951766968,3.2032179832458496,227241.0,0.0,-1.0000000000000595,0.0,43.749979211500516,45.97277621371855,-0.034953972120805865,-0.0076781704949744345,-0.06780139095840987,-0.21772284677218412,8.035196089714585,0.014934062957763228,-0.0038887091348098757,0.011946713924408048,-0.06801827345447053,0.09191170130328663,-0.028035779765031243,0.05192920761384734,0.011031798038204865,90.90872146184995,38.95147854053603,0.03998249368943934,1,-0.018666982650756836,-0.029867053031921387,-0.09893405437469482,-0.22400152683258057,0.0448000431060791,4,-0.03962704136202699,1.0,3.2032179832458496,1.6666737624130818,3.1733510494232178,-7.000447070094323,3.1434841156005864,-0.03962704136202699 275,2001-01-22,3.1658840179443364,3.2106850147247314,3.1584179401397705,3.2106850147247314,164470.0,-0.01165514351404906,1.3332996290757761,-100.0,39.62255057009025,44.606055262060096,-0.009113276651808722,0.030638555444926663,-0.021948570242264598,-0.17876279604966427,8.643433053375396,0.05226707458496094,-0.012026977918907278,-0.025013899803161266,-0.10539979363538121,0.05537199402905868,-0.06520684671927102,0.015179047112948485,-0.09706711769104004,39.99891434848196,-5.638294831189654,0.04019294691610993,1,4.768371577590358e-07,0.007466912269591841,-0.05786681175231978,-0.18666756153106734,0.097068071365356,0,0.002358592872182985,-1.0000000000000595,3.2032179832458496,1.0,3.2032179832458496,1.6666737624130818,3.1733510494232178,0.002358592872182985 276,2001-01-23,3.1733510494232178,3.2106850147247314,3.1733510494232178,3.1733510494232178,408651.0,0.002358592872182985,0.0,-0.0,47.82598434270028,44.46549985782833,-0.017220656934816336,0.024423741913916608,-0.022078629403198047,-0.18466303673867923,9.2845398983427,0.044800996780395064,-0.01880172917575651,-0.017546868324279874,-0.09793276215649982,0.06283902550794007,-0.057739815240389625,0.022646078591829877,-0.10169678688049277,44.44424734177448,0.25162819635180256,0.04019294691610993,1,-0.007466554641723633,-1.1920928955078125e-07,-0.06533384323120117,-0.19413459300994873,0.14933395385742232,1,0.0,1.3332996290757761,3.1658840179443364,-1.0000000000000595,3.2032179832458496,1.0,3.2032179832458496,0.0 277,2001-01-24,3.1733510494232178,3.1733510494232178,3.1733510494232178,3.1733510494232178,0.0,0.0,1.0,0.0,36.842096418019686,43.548167151308334,-0.012704020584888731,0.02264435342221427,-0.014108941466596914,-0.18367644132816885,9.438822651376555,0.0,-0.026996528730016678,-0.01568017005920419,-0.09586503381943201,0.06450469370102363,-0.0557726019393181,0.02441226182090972,-0.09891617183685275,28.570776922234792,-10.230013230299441,0.040092431880113896,1,-0.007466554641723633,-1.1920928955078125e-07,-0.06533384323120117,-0.19413459300994873,0.11200094223022461,2,0.004706086003462451,0.0,3.1733510494232178,1.3332996290757761,3.1658840179443364,-1.0000000000000595,3.2032179832458496,0.004706086003462451 278,2001-01-25,3.1584179401397705,3.2106850147247314,3.1509509086608887,3.1733510494232178,510429.0,-0.004705785477519542,-2.9999840347404048,-100.0,39.99996350751188,42.98170856584302,0.006415300983649619,0.03650899679949138,0.00878464941964019,-0.167952783026867,9.794184890309394,0.05973410606384277,-0.029600930051894014,-0.028746628761291415,-0.11000384113034167,0.05251058360775884,-0.06937523494581654,0.011881977423233714,-0.08125805981063827,12.500449024718312,-23.536654496621708,0.04062860618452509,1,0.01120007038116455,0.014932990074157715,-0.050400733947753906,-0.17920148372650146,0.15680098533630327,3,0.01654849851272311,1.0,3.1733510494232178,0.0,3.1733510494232178,1.3332996290757761,3.1658840179443364,0.01654849851272311 279,2001-01-26,3.1584179401397705,3.1584179401397705,3.1584179401397705,3.1584179401397705,0.0,0.0,1.0,-0.0,34.375012473008354,41.56006601768965,0.011093473038040091,0.031043840257844124,0.012095035000543763,-0.16703498099710634,10.184578466761726,0.0,-0.02855737601184405,-0.024266624450683505,-0.1011599966630512,0.05262674776168419,-0.06271331055686735,0.014180061655500342,-0.07858755712272636,12.500449024718312,-18.637240658633594,0.03844668610618391,1,0.014933586120605469,0.014932990074157715,-0.04480069875717163,-0.17920148372650146,0.12693405151367188,4,0.018912364836327855,-2.9999840347404048,3.1584179401397705,1.0,3.1733510494232178,0.0,3.1733510494232178,0.018912364836327855 280,2001-01-29,3.1733510494232178,3.195750951766968,3.0762839317321777,3.113616943359375,831457.0,0.004728034594049468,1.2857084208581544,100.0,52.00009707038998,42.80272152222443,-0.00036657309549292805,0.010782898357612591,-0.0002487595439895074,-0.18107336244346905,11.04839082268011,0.11946702003479048,-0.0250273104067964,-0.005600166320800959,-0.07612407221295658,0.06492373957135467,-0.04086211926687877,0.029661786625276854,0.03733396530151367,72.22197584257405,38.1640788893734,0.035261952946077806,1,-0.029866576194763184,-1.1920928955078125e-07,-0.04106706380844116,-0.19413459300994873,0.12693405151367188,0,0.02352937817651224,1.0,3.1584179401397705,-2.9999840347404048,3.1584179401397705,1.0,3.1733510494232178,0.02352937817651224 281,2001-01-30,3.188285112380981,3.188285112380981,3.1061511039733887,3.1733510494232178,198193.0,0.004706086003462451,9.999552987005288,0.2500089804943588,65.2173792322174,44.820338004104315,-0.009250039995762016,-0.009334224505039845,-0.012366586585731643,-0.19477831885860075,11.038345492173466,0.08213400840759233,-0.020738932044150005,0.012320542335509721,-0.05052965120631736,0.0751707358773368,-0.01910455443540382,0.04374563910642326,0.019711880683899174,83.33354029223747,43.1099853868901,0.03142509677091351,1,-0.04480063915252641,-0.014934182167052779,-0.03920084238052324,-0.20906865596771196,0.14186692237854004,1,0.023419165569214417,1.2857084208581544,3.1733510494232178,1.0,3.1584179401397705,-2.9999840347404048,3.1584179401397705,0.023419165569214417 282,2001-01-31,3.1285510063171387,3.1733510494232178,3.1285510063171387,3.1285510063171387,411945.0,-0.018735496970417875,0.0,0.0,48.387033643679594,45.335566274346434,0.04856836101582829,0.048164729011474616,0.04834413511890823,-0.13379231646034384,11.448568023280203,0.05973410606384233,-0.01966902167747664,-0.04442685842514038,-0.11041097058745386,0.0215572537371731,-0.07741891450629712,-0.011434802343983641,0.07681172552108739,38.88887903370296,-6.157370553491262,0.03299205608115674,1,0.014933466911315918,0.04479992389678955,0.02240002155303955,-0.14933454990386963,0.23146796226501465,2,0.06205236755658072,9.999552987005288,3.188285112380981,1.2857084208581544,3.1733510494232178,1.0,3.1584179401397705,0.06205236755658072 283,2001-02-01,3.098684072494507,3.1434841156005864,3.0389499664306636,3.1285510063171387,2888119.0,-0.009546570844561897,2.5000379182482346,-100.0,42.8570907253024,45.236356442546644,0.0693395813136144,0.06985163777976,0.07910148547243079,-0.1030729059718749,12.28063305533201,0.10453414916992276,-0.015855984304442128,-0.06682709455490121,-0.13082470922788403,-0.0028294798819183953,-0.0988259018913924,-0.034828287218410026,0.1040970833415984,38.09549151475441,-10.69955296669066,0.031998807336491394,2,0.026133418083190918,0.05973339080810547,0.05226695537567139,-0.11946761608123779,0.29866790771484375,3,0.060241029673174795,0.0,3.1285510063171387,9.999552987005288,3.188285112380981,1.2857084208581544,3.1733510494232178,0.060241029673174795 284,2001-02-02,3.061350107192993,3.1360180377960205,3.0240170955657963,3.113616943359375,88163.0,-0.012048329041643435,1.3076556539936097,1.7499900216330995,34.21058601991953,44.63502704808323,0.09435580715118963,0.10058101401509045,0.11281831188869917,-0.06282967539723439,13.536349461099254,0.11200094223022417,-0.018045964556510086,-0.09669431447982779,-0.1722948629245704,-0.02109376603508517,-0.1344945887021991,-0.05889404025745648,0.1348778010668945,21.738876918634094,-29.00240774823158,0.03780027422237129,2,0.05600094795227051,0.08960092067718506,0.08213412761688232,-0.08213365077972412,0.3509359359741211,4,0.08292707772514696,2.5000379182482346,3.098684072494507,0.0,3.1285510063171387,9.999552987005288,3.188285112380981,0.08292707772514696 285,2001-02-05,3.1584179401397705,3.1584179401397705,3.0389499664306636,3.061350107192993,222194.0,0.03170752431050117,1.4615358163937096,-1.8571591484470151,52.00004087124722,45.098811106810665,-0.004338727033579293,-0.002495438799008376,0.010057464792821325,-0.1586594922047495,14.687724104451332,0.11946797370910689,-0.019098406196160322,0.004106867313384832,-0.06276088841084615,0.07097462303761581,-0.02932701054873066,0.03754074517550032,0.027477319358471863,81.81802348365015,27.27774509365561,0.0334338778621156,2,-0.041066884994506836,-0.007466912269592285,-0.005600452423095703,-0.17920148372650146,0.2016010284423828,0,0.040189124403230414,1.3076556539936097,3.061350107192993,2.5000379182482346,3.098684072494507,0.0,3.1285510063171387,0.040189124403230414 286,2001-02-06,3.2106850147247314,3.2106850147247314,3.0688169002532963,3.098684072494507,926387.0,0.01654849851272311,1.5333378746013893,1.1538419971901006,54.71700386662379,47.08491193443334,-0.05671750371935236,-0.05400279443821265,-0.04669052730279777,-0.20865670739867515,14.96026869092175,0.1418681144714351,-0.019150133112780576,0.05413389205932617,-0.017217560387672748,0.1254853445063251,0.018458165835826712,0.08980961828282563,-0.1866679191589351,100.0,45.456627404611424,0.035675726223499384,2,-0.09333395957946777,-0.05973398685455322,-0.05786752700805664,-0.2314685583114624,0.14933395385742188,1,0.02790684411620492,1.4615358163937096,3.1584179401397705,1.3076556539936097,3.061350107192993,2.5000379182482346,3.098684072494507,0.02790684411620492 287,2001-02-07,3.1360180377960205,3.1509509086608887,3.098684072494507,3.1509509086608887,162284.0,-0.02325577768802478,6.000239490364504,-0.13332808249213438,42.37297124991405,47.348579461366924,0.013518486669298557,0.021780900589428498,0.022776199334745506,-0.13236946625063162,14.891128612905025,0.11200094223022461,-0.01598091117937761,-0.020533084869384766,-0.09188453731638369,0.050818367577614154,-0.056208811092884226,0.015142641354114694,-0.10826758384704549,60.00010217870535,9.733146500897504,0.035675726223499384,2,-0.018666982650756836,0.014932990074157715,0.016799449920654297,-0.15680158138275146,0.2240009307861328,2,0.06190461745556064,1.5333378746013893,3.2106850147247314,1.4615358163937096,3.1584179401397705,1.3076556539936097,3.061350107192993,0.06190461745556064 288,2001-02-08,3.1285510063171387,3.1733510494232178,3.098684072494507,3.098684072494507,136832.0,-0.0023810550159111266,-3.9999760519194387,-2.0000798301215013,41.66672875411769,48.15877015926796,0.018219311274080496,0.030208651297518152,0.0339960227994327,-0.12271302095059555,14.910771933826922,0.07466697692871094,-0.017837862907061464,-0.027626764774322687,-0.0995067854274776,0.04425325587883222,-0.06356677510090014,0.008313245552254767,-0.09714186115264845,55.999933583841354,10.424698851198315,0.03594001032657741,2,-0.011199951171875,0.018666505813598633,0.026133239269256592,-0.07466757297515869,0.08213400840759277,3,0.07398567637146947,6.000239490364504,3.1360180377960205,1.5333378746013893,3.2106850147247314,1.4615358163937096,3.1584179401397705,0.07398567637146947 289,2001-02-09,3.098684072494507,3.1733510494232178,3.091217041015625,3.1061511039733887,263118.0,-0.009546570844561897,-6.333035324669796,-0.2500099783669006,42.37297124991401,47.08908951254841,0.04327248499189196,0.060222866536000286,0.061809716476222576,-0.09045045813632946,14.78608290980291,0.08213400840759277,-0.0169830698760709,-0.05562700033187884,-0.1315375041287119,0.020283503464954222,-0.09358225223029537,-0.01767174843346231,-0.06368940993881189,34.782711308619106,-11.022924455480883,0.037955251898416496,2,0.018666982650756836,0.04853343963623047,0.04666692018508911,-0.044800639152526855,0.14933395385742188,4,0.0963854012630625,-3.9999760519194387,3.1285510063171387,6.000239490364504,3.1360180377960205,1.5333378746013893,3.2106850147247314,0.0963854012630625 290,2001-02-12,3.1360180377960205,3.1733510494232178,3.113616943359375,3.1434841156005864,136059.0,0.012048329041643546,-1.2856738843857336,0.9998722820014005,46.031823264008196,44.95736107163627,9.601707806705662e-05,0.02288619413430082,0.027868939397095893,-0.12490893918379387,14.654655535983082,0.07466697692871094,-0.015655347986223145,-0.01754639148712167,-0.09388858053032312,0.058795797556079776,-0.05571748600872217,0.02062470303447883,-0.09750956819694467,47.36873947546191,1.3334407019133039,0.038171094521600654,2,-0.018666982650756836,-4.76837158203125e-07,0.009332895278930664,-0.08213460445404053,0.12693405151367188,0,0.08809515826804803,-6.333035324669796,3.098684072494507,-3.9999760519194387,3.1285510063171387,6.000239490364504,3.1360180377960205,0.08809515826804803 291,2001-02-13,3.1434841156005864,3.1658840179443364,3.1061511039733887,3.113616943359375,158728.0,0.002380750912329921,-1.6667163384779335,-4.00038320293771,46.87500155911909,44.78935750668511,-0.016084895957279244,0.016253438577104262,0.02106421522764146,-0.12930770197675612,14.558225271126531,0.05973291397094771,-0.012791908650415351,-0.010080313682555797,-0.08642250272575724,0.06626187536064565,-0.0482514082041563,0.028090780839044704,-0.10153211509899762,63.63633724727554,14.756070654853325,0.038171094521600654,2,-0.02613306045532271,-0.007466554641724077,0.020533561706542525,-0.0896006822586064,0.1792008876800537,1,0.06888371151835648,-1.2856738843857336,3.1360180377960205,-6.333035324669796,3.098684072494507,-3.9999760519194387,3.1285510063171387,0.06888371151835648 292,2001-02-14,3.188285112380981,3.188285112380981,3.1061511039733887,3.1584179401397705,113328.0,0.01425201945766319,4.499952104221348,0.9999999999999702,52.94119304361542,45.909813319830995,-0.05757629353515403,-0.02885055299554873,-0.022541200741542422,-0.17110739071912429,14.432927982162685,0.08213400840759233,-0.0151539161523786,0.03397397994995055,-0.04346731308644092,0.11141527298634202,-0.004746666568244962,0.07269462646814606,-0.1429584515949296,100.0,44.59632340235641,0.03872064651819563,2,-0.07093405723571733,-0.07093405723571733,-0.022400915622710738,-0.13440167903900102,0.14186692237854004,2,0.05386402098553944,-1.6667163384779335,3.1434841156005864,-1.2856738843857336,3.1360180377960205,-6.333035324669796,3.098684072494507,0.05386402098553944 293,2001-02-15,3.1658840179443364,3.1733510494232178,3.1434841156005864,3.1733510494232178,89661.0,-0.007026063744943967,6.999680705003233,-0.2500079826297864,50.704160743381514,47.742432733548995,-0.02753615839940604,-0.009897273166943776,0.0025048039447184145,-0.14508945069275958,14.982943834901494,0.04480099678039462,-0.022344136826006444,0.013439583778381614,-0.06077041872969069,0.08764958628645392,-0.023665417475654316,0.050544585032417544,-0.11725019007951154,76.92228338159846,15.426908110203314,0.03710500125403614,2,-0.04106652736663863,-0.04853296279907271,0.0074669718742366165,-0.1120005846023564,0.119467973709106,3,0.06132092948997925,4.499952104221348,3.188285112380981,-1.6667163384779335,3.1434841156005864,-1.2856738843857336,3.1360180377960205,0.06132092948997925 294,2001-02-16,3.0762839317321777,3.1808180809021,3.0762839317321777,3.1434841156005864,139977.0,-0.02830175890977127,-2.1111268794925238,8.999584916504952,41.975366069510315,46.628579977800456,0.07197388817677242,0.07347262615229688,0.09159678535691018,-0.05283370986459213,15.940316894396716,0.10453414916992232,-0.023896631102419796,-0.06981379985809344,-0.1473762669292653,0.007748667213078431,-0.1085950333936796,-0.031032566322507282,-0.02440908013015486,0.0,-57.65427169891621,0.038781233535585956,2,0.06346702575683594,0.04106712341308594,0.10640054941177368,-0.022400498390197754,0.17173409461975098,4,0.043689427235956035,6.999680705003233,3.1658840179443364,4.499952104221348,3.188285112380981,-1.6667163384779335,3.1434841156005864,0.043689427235956035 295,2001-02-19,3.1733510494232178,3.195750951766968,3.0762839317321777,3.0762839317321777,410954.0,0.03155336758411109,-1.4615343048517884,-1.4444472039111798,48.91300122586282,45.983690795493686,-0.0254260224195737,-0.024249691816814245,-0.004860984766138721,-0.14701143803436967,16.25699429150389,0.11946702003479048,-0.018839344272553404,0.026879966259002686,-0.05115397479575767,0.10491390731376304,-0.012137004268377716,0.06589693678638309,-0.11829999455874063,81.25013720336602,25.73521735974581,0.039016970527380235,2,-0.03733360767364502,-0.0559999942779541,0.005599915981292725,-0.11946761608123779,0.022399902343750444,0,0.02352937817651224,-2.1111268794925238,3.0762839317321777,6.999680705003233,3.1658840179443364,4.499952104221348,3.188285112380981,0.02352937817651224 296,2001-02-20,3.1733510494232178,3.1733510494232178,3.1434841156005864,3.1658840179443364,115299.0,0.0,6.999680705003233,0.07692647784853975,53.571397346630725,47.227960361795525,-0.03495462388691717,-0.025560175295062937,-0.002072687232035353,-0.1442119420621517,16.590785328651474,0.029866933822631392,-0.006921129732095022,0.026879966259002686,-0.05115397479575767,0.10491390731376304,-0.012137004268377716,0.06589693678638309,-0.1151873153615357,81.25013720336602,22.655915893689027,0.039016970527380235,2,-0.03733360767364502,-0.0559999942779541,0.011199951171875,-0.11946761608123779,0.10453391075134277,1,0.02823546417997469,-1.4615343048517884,3.1733510494232178,-2.1111268794925238,3.0762839317321777,6.999680705003233,3.1658840179443364,0.02823546417997469 297,2001-02-21,3.188285112380981,3.188285112380981,3.1509509086608887,3.1733510494232178,108193.0,0.004706086003462451,3.999872282001579,2.0000000000000595,57.317079819007326,48.966888257894375,-0.04659485981370004,-0.04144284647980845,-0.014950245995969613,-0.1551582366066553,16.82501846755383,0.03733420372009233,-0.007825794386661311,0.04106732606887764,-0.03832362520523258,0.12045827734298786,0.00137185043182253,0.08076280170593275,-0.12707095270603785,93.7507109628975,31.218372023417942,0.0396954756370552,2,-0.05226767063140825,-0.07093405723571733,-0.005600869655608687,-0.13440167903900102,0.08959984779357955,2,0.042154288641799154,6.999680705003233,3.1733510494232178,-1.4615343048517884,3.1733510494232178,-2.1111268794925238,3.0762839317321777,0.042154288641799154 298,2001-02-22,3.2106850147247314,3.2480180263519287,3.1434841156005864,3.1658840179443364,548799.0,0.00702568984711105,-1.3333253506398262,2.999920176250898,62.50000997835896,51.203225894388254,-0.06271385788059902,-0.06295394089021933,-0.03571311937704369,-0.17399574856160172,17.446141378789005,0.10453391075134233,-0.013758656277436554,0.060853874683380216,-0.023382557261502068,0.1450903066282625,0.018735658710939074,0.10297209065582136,-0.14648143794879243,78.26115326146564,10.132132983803928,0.04211821597244108,2,-0.04853403568267822,-0.07466745376586914,-0.026134073734283447,-0.13813459873199463,0.14933395385742188,3,0.03720919974612702,3.999872282001579,3.188285112380981,6.999680705003233,3.1733510494232178,-1.4615343048517884,3.1733510494232178,0.03720919974612702 299,2001-02-23,3.218151092529297,3.32268500328064,3.2106850147247314,3.233084917068481,253667.0,0.0023253846983819493,-6.500171633391107,-0.3333368811499117,55.882288029939836,52.297721979491776,-0.05749791998155773,-0.06926685840438473,-0.04382876786250689,-0.17793906698301187,18.511785950094385,0.11199998855590865,-0.007465132015244347,0.06533329486846906,-0.024251030022872655,0.15491761975981078,0.020541132422798203,0.11012545731413992,-0.14659493777031818,57.57570772950823,-8.457328491297766,0.0447921624456709,2,-0.018666625022888184,-0.04480004310607866,-0.03920012712478638,-0.12693417072296143,0.17173480987548828,4,0.020881834690778645,-1.3333253506398262,3.2106850147247314,3.999872282001579,3.188285112380981,6.999680705003233,3.1733510494232178,0.020881834690778645 300,2001-02-26,3.2480180263519287,3.2704179286956787,3.195750951766968,3.2106850147247314,124023.0,0.00928077425947027,-1.2221938395385137,-2.4998962274694616,53.846089606671484,53.07228731810871,-0.07801054724118206,-0.09829262900409885,-0.0723266268993159,-0.20407380291031618,18.24161718447097,0.0746669769287105,0.0011884738020615515,0.09146687984466562,-0.0074569396033208335,0.19039069929265207,0.04200497012067217,0.14092878956865906,-0.16139414068165037,58.33336659468884,-3.2624995427708043,0.04946190972399325,2,-0.04853355884552002,-0.0746669769287105,-0.06906706094741821,-0.15680110454559326,0.11946797370910645,0,0.0,-6.500171633391107,3.218151092529297,-1.3333253506398262,3.2106850147247314,3.999872282001579,3.188285112380981,0.0 301,2001-02-27,3.2629520893096924,3.2853519916534424,3.2106850147247314,3.2480180263519287,276453.0,0.004597900269210475,1.4999880259597194,0.4000229905610974,64.91221288948496,54.402400634316436,-0.0829377107696545,-0.11314712655233805,-0.08689339128184148,-0.21467406256826305,18.03326099155467,0.07466697692871094,0.012927542841935313,0.10266759395599356,-0.006413243209393293,0.21174843112138042,0.04812717537330036,0.15720801253868677,-0.16216453658279217,66.66706580293553,4.668198585809158,0.054540418582693345,2,-0.06346762180328369,-0.08960103988647417,-0.0933343768119812,-0.17173516750335693,0.06719994544982866,1,-0.020595195915653508,-1.2221938395385137,3.2480180263519287,-6.500171633391107,3.218151092529297,-1.3333253506398262,3.2106850147247314,-0.020595195915653508 302,2001-02-28,3.32268500328064,3.32268500328064,3.2480180263519287,3.2629520893096924,312260.0,0.018306402403715616,1.5000279398733702,3.9997764935023765,70.31241814608657,56.58109590128367,-0.13589154901699851,-0.16610666560984289,-0.14411307184255362,-0.2694433772273417,17.994509219100273,0.07466697692871138,0.022544524048725645,0.1526938080787663,0.02291586158312109,0.28247175457441154,0.0878048348309437,0.21758278132658893,-0.2085836035205153,100.0,35.703866695279544,0.06488897324782271,2,-0.1232005357742314,-0.14933395385742188,-0.1530672907829289,-0.23146808147430464,-0.18666696548461958,2,-0.013483084632412212,1.4999880259597194,3.2629520893096924,-1.2221938395385137,3.2480180263519287,-6.500171633391107,3.218151092529297,-0.013483084632412212 303,2001-03-01,3.2853519916534424,3.3450849056243896,3.2629520893096924,3.330152034759521,54667.0,-0.011235796228151962,1.2000121339459913,-0.750005987115714,69.23078056717075,59.6094752899126,-0.08921138145596297,-0.12023651132807567,-0.10440810834786429,-0.2276711308680257,16.90977902515148,0.08213281631469727,0.031190171668487476,0.10602740049362191,-0.028905066155405557,0.2409598671426494,0.0385611671691084,0.17349363381813543,-0.15873557568208652,60.000447032978144,-7.697268614391106,0.06746623332451372,3,-0.07466757297515869,-0.10080099105834961,-0.1157342791557312,-0.19413506984710693,-0.14933395385742188,3,-0.0022728254073999254,1.5000279398733702,3.32268500328064,1.4999880259597194,3.2629520893096924,-1.2221938395385137,3.2480180263519287,-0.0022728254073999254 304,2001-03-02,3.3152189254760738,3.330152034759521,3.2629520893096924,3.2629520893096924,170203.0,0.009090938778709035,-1.5714181449938933,-1.1666693275857498,68.74999064524833,61.813585225399876,-0.09121312814334681,-0.13714031057114395,-0.13246997726936138,-0.25240319362652075,15.604759034684523,0.06719994544982866,0.034175453869837114,0.12320089340209917,-0.012762710495687557,0.2591644972998859,0.05521909145320558,0.19118269535099275,-0.17112503033247517,80.00054282575896,9.329356448287896,0.06798180194889344,3,-0.07093441486358598,-0.130667924880981,-0.14373445510864213,-0.22400200366973833,-0.17920088768005327,4,0.013513449371868047,1.2000121339459913,3.2853519916534424,1.5000279398733702,3.32268500328064,1.4999880259597194,3.2629520893096924,0.013513449371868047 305,2001-03-05,3.2853519916534424,3.3450849056243896,3.2853519916534424,3.3077518939971924,144954.0,-0.009009038164302319,-4.3333191416893735,-0.4285681703106006,64.17912723962664,62.992221880177205,-0.04893403205054314,-0.10253313737707703,-0.10110781839806027,-0.2174037251098726,14.791858273567133,0.059732913970947266,0.040083946894033495,0.08698725700378418,-0.05412533834532285,0.2280998523528912,0.016430959329230888,0.15754355467833747,-0.12517881567138067,55.55583150320908,-15.344057014768026,0.0705562976745535,3,-0.04106748104095459,-0.10080099105834961,-0.11200076341629028,-0.19413506984710693,-0.20906805992126465,0,0.03181817687021504,-1.5714181449938933,3.3152189254760738,1.2000121339459913,3.2853519916534424,1.5000279398733702,3.32268500328064,0.03181817687021504 306,2001-03-06,3.3002851009368896,3.3376190662384038,3.2853519916534424,3.3376190662384038,52001.0,0.004545360534087495,1.799974455584605,1.6667021457765865,61.90470398021303,63.50195789808895,-0.04913509835022856,-0.1163761204981828,-0.11434135029682846,-0.22658846431030177,14.980606944170882,0.05226707458496138,0.06089567841442323,0.09744036197662354,-0.050826960383893116,0.2457076843371402,0.02330670079636521,0.17157402315688186,-0.12531898658344165,53.84645615138237,-12.820061281226202,0.07413366118025842,3,-0.056000590324401855,-0.11573410034179688,-0.14186739921569824,-0.17173469066619873,-0.12693405151367188,1,0.020362149653394557,-4.3333191416893735,3.2853519916534424,-1.5714181449938933,3.3152189254760738,1.2000121339459913,3.2853519916534424,0.020362149653394557 307,2001-03-07,3.330152034759521,3.3376190662384038,3.2853519916534424,3.330152034759521,63867.0,0.00904980415605694,5.999712634502244,-0.0,67.18759042949134,64.022800170437,-0.06343252917574427,-0.13803018357408936,-0.14333017817809024,-0.24964044235202865,15.179555827471614,0.05226707458496138,0.0716377050549668,0.11760059595107997,-0.03750692791961763,0.27270811982177756,0.04004683401573139,0.19515435788642854,-0.14157641710439783,81.81863043919944,15.769890743979133,0.07755376193534874,3,-0.05973410606384233,-0.14560103416442827,-0.17173433303832963,-0.18293452262878374,-0.15680098533630327,2,0.0,1.799974455584605,3.3002851009368896,-4.3333191416893735,3.2853519916534424,-1.5714181449938933,3.3152189254760738,0.0 308,2001-03-08,3.3600189685821533,3.3973519802093506,3.3077518939971924,3.3376190662384038,1687397.0,0.008968639723017535,-1.1817960150480702,100.0,83.92864575760427,67.13906214017749,-0.07810202719043158,-0.1577551812723077,-0.17147240189326762,-0.2729264486277527,16.090408890861852,0.0896000862121582,0.08054000974373787,0.1358941316604616,-0.02716146920026441,0.2989497325211876,0.054366331230098375,0.21742193209082483,-0.15892260788948898,72.22243903823569,-2.090926254183813,0.08152780043036308,3,-0.06346750259399414,-0.14933443069458008,-0.20160126686096191,-0.21280145645141602,-0.18666791915893555,3,-0.06666656732615284,5.999712634502244,3.330152034759521,1.799974455584605,3.3002851009368896,-4.3333191416893735,3.2853519916534424,-0.06666656732615284 309,2001-03-09,3.3973519802093506,3.3973519802093506,3.3002851009368896,3.3600189685821533,275801.0,0.011110952639339144,4.2000561991493495,1.6666595708447196,81.25005820752747,70.1839475402726,-0.09760654984208639,-0.18083709510797075,-0.20829631259646986,-0.3030369696183657,16.872851345768954,0.09706687927246094,0.08761219689896693,0.15829374790191642,-0.010977752763877913,0.32756524856771074,0.07365799756901925,0.24292949823481358,-0.17663005756501748,100.0,25.466754557597483,0.08463575033289715,3,-0.09333348274230957,-0.18666744232177734,-0.25573450326919556,-0.2501344680786133,-0.2240009307861328,4,-0.07692283400003386,-1.1817960150480702,3.3600189685821533,5.999712634502244,3.330152034759521,1.799974455584605,3.3002851009368896,-0.07692283400003386 310,2001-03-12,3.4122860431671143,3.4272189140319824,3.389885902404785,3.389885902404785,82179.0,0.0043957950323543216,-2.33328366310815,0.6000089407737601,82.00008940659565,72.08260048661823,-0.09698807186440428,-0.18341649568789276,-0.22253724295569022,-0.31070758510837315,17.82302357398158,0.037333011627197266,0.09072374283231133,0.1594144105911255,-0.019279910400448408,0.3381087315826994,0.07006725009533854,0.24876157108691244,-0.17390111476627945,89.47402917149134,15.138139179480362,0.08934716049578702,3,-0.07466757297515869,-0.17920160293579102,-0.2781350016593933,-0.26506853103637695,-0.21653509140014604,0,-0.08096273345087901,4.2000561991493495,3.3973519802093506,-1.1817960150480702,3.3600189685821533,5.999712634502244,3.330152034759521,-0.08096273345087901 311,2001-03-13,3.3600189685821533,3.4122860431671143,3.3376190662384038,3.3973519802093506,142220.0,-0.015317319217602599,1.2221938395384844,-1.666641831554075,70.90909196466,72.14889757757082,-0.032971364469021935,-0.12026126536518378,-0.17017009285272255,-0.2525994723165641,18.275475122434077,0.0746669769287105,0.09855432421797694,0.09632059335708609,-0.08069914523896937,0.27334033195314156,0.007810724059058138,0.18483046265511405,-0.09897396190558094,52.6317027795097,-18.453213740673796,0.0885098692980278,3,-0.014933466911315918,-0.11200106143951416,-0.22586792707443237,-0.21280145645141602,-0.11200094223022461,1,-0.08444447471964867,-2.33328366310815,3.4122860431671143,4.2000561991493495,3.3973519802093506,-1.1817960150480702,3.3600189685821533,-0.08444447471964867 312,2001-03-14,3.3600189685821533,3.3600189685821533,3.3600189685821533,3.3600189685821533,0.0,0.0,1.0,-0.0,69.23078340130941,72.14889789247512,-0.030305569525785447,-0.11250385337831181,-0.16814228902671413,-0.2458645823898804,19.22633356731688,0.0,0.10649767524874543,0.08773390054702768,-0.09053958121536487,0.2660073823094202,-0.001402840334168598,0.17687064142822395,-0.07903309302293193,47.059066602303915,-22.163119194117627,0.08913674088119629,3,-0.014933466911315918,-0.10826754570007324,-0.22586792707443237,-0.21280145645141602,0.0,2,-0.0555556146868138,1.2221938395384844,3.3600189685821533,-2.33328366310815,3.4122860431671143,4.2000561991493495,3.3973519802093506,-0.0555556146868138 313,2001-03-15,3.3600189685821533,3.3600189685821533,3.2853519916534424,3.3525519371032715,281068.0,0.0,18.99910597400939,100.0,68.62751604527676,72.13528960358938,-0.020786100927331574,-0.10246759511935855,-0.16799834124619561,-0.23941899633002484,19.710951565313586,0.07466697692871094,0.10852717724224759,0.07802715301513663,-0.09696364242118571,0.253017948451459,-0.009468244703024542,0.1655225507332978,0.0671999454498291,52.6317027795097,-17.31749200536712,0.0874953977181612,3,-0.003733515739440918,-0.10826754570007324,-0.22586792707443237,-0.21280145645141602,0.07466697692871094,3,-0.0555556146868138,1.0,3.3600189685821533,1.2221938395384844,3.3600189685821533,-2.33328366310815,3.4122860431671143,-0.0555556146868138 314,2001-03-16,3.2106850147247314,3.3824191093444824,3.2106850147247314,3.367486000061035,533076.0,-0.04444437821743519,-1.1904721357639305,-20.99910597400939,46.26870579712907,70.14524277664522,0.12534132056444625,0.06055637631096911,-0.019049206624625725,-0.08468082838339219,19.238719143632505,0.17173409461975098,0.09830835471728205,-0.07802685499191275,-0.22833824520667578,0.07228453522285028,-0.15318255009929427,-0.002871159884531238,0.21369656085968014,0.0,-68.46829358258454,0.07515569510738153,3,0.10826694965362549,0.04106640815734863,-0.07840073108673096,-0.07466745376586914,0.16426706314086914,4,-0.0116280373597204,18.99910597400939,3.3600189685821533,1.0,3.3600189685821533,1.2221938395384844,3.3600189685821533,-0.0116280373597204 315,2001-03-19,3.2480180263519287,3.32268500328064,3.2106850147247314,3.2106850147247314,65079.0,0.01162774032830427,-5.000051090135796,-0.2380916902220107,48.57136210284696,68.66376034582677,0.0918104044543151,0.030676860706148723,-0.057063285054219204,-0.1171722277844065,19.066387398664535,0.11199998855590865,0.09185603053698888,-0.04442719221115121,-0.18613727712600836,0.09728289270370594,-0.11528223466857979,0.026427850246277362,0.16781568679809578,18.518264472974636,-48.10507616419213,0.07085504245742867,3,0.07093393802642822,0.003733396530151367,-0.11573374271392822,-0.13066697120666504,0.11200094223022461,0,-0.022988473685466082,-1.1904721357639305,3.2106850147247314,18.99910597400939,3.3600189685821533,1.0,3.3600189685821533,-0.022988473685466082 316,2001-03-20,3.2629520893096924,3.32268500328064,3.2629520893096924,3.2853519916534424,106962.0,0.004597900269210475,-4.333319141689413,-0.6000025545067886,43.75007483805041,66.05959194677779,0.0793703856414778,0.02403178536429218,-0.0703525045363751,-0.12712868466486293,18.88474263206048,0.07466697692871138,0.08372203567238179,-0.03397318124771109,-0.16510052796703967,0.09715416547161748,-0.0995368546073756,0.03159049211195342,0.1446756759033203,30.43488522223225,-30.646027994463342,0.06556367335966434,3,0.05599987506866455,-0.011200666427612305,-0.1362677812576294,-0.14560115337371826,0.09706687927246094,1,-0.020595195915653508,-5.000051090135796,3.2480180263519287,-1.1904721357639305,3.2106850147247314,18.99910597400939,3.3600189685821533,-0.020595195915653508 317,2001-03-21,3.32268500328064,3.330152034759521,3.2629520893096924,3.3002851009368896,279863.0,0.018306402403715616,2.5999361389616813,-1.0000000000000198,53.73129420287098,62.70433066291852,0.020637095486849333,-0.026473259609091748,-0.12674974313170084,-0.18255910646090934,18.982294010477403,0.06719994544982866,0.08148766587489442,0.01903973817825344,-0.10203529149693358,0.14011476785344046,-0.04149777665934007,0.07957725301584695,0.0770650519128413,65.21709553591907,3.834294955685621,0.06053751483759344,3,-0.003733038902283159,-0.07093358039856001,-0.1960006952285771,-0.17173397541046187,0.0746669769287105,2,-0.022471879475481238,-4.333319141689413,3.2629520893096924,-5.000051090135796,3.2480180263519287,-1.1904721357639305,3.2106850147247314,-0.022471879475481238 318,2001-03-22,3.330152034759521,3.3450849056243896,3.2928180694580083,3.330152034759521,161791.0,0.0022472884042599173,2.5001197451821184,0.0,51.56246881747898,59.4057096195798,0.009485392241515456,-0.025856916007354958,-0.13072555727651425,-0.18659032513923712,20.046149671999576,0.05226683616638139,0.08036317017718897,0.020533418655395153,-0.0927695339656811,0.1338363712764714,-0.03611805765514298,0.07718489496593328,0.06203541881521035,69.56511477776749,10.10204700739311,0.0566514763105381,3,-0.011200070381164107,-0.07840061187744096,-0.21280097961425737,-0.17920100688934282,0.11946702003479048,3,0.008968639723017535,2.5999361389616813,3.32268500328064,-4.333319141689413,3.2629520893096924,-5.000051090135796,3.2480180263519287,0.008968639723017535 319,2001-03-23,3.2853519916534424,3.3450849056243896,3.2629520893096924,3.32268500328064,155274.0,-0.01345285219367287,1.0,-100.0,50.0,55.85014412995806,0.04104366633304535,0.025545517569652176,-0.08288289591289377,-0.13726865232017893,20.16118823676979,0.08213281631469727,0.07259554709683425,-0.027626669406890958,-0.1332328581671991,0.07797951935341718,-0.08042976378704525,0.025176424973263334,0.09957536436728898,55.55583150320908,-4.219654969617366,0.05280309438015409,3,0.02613353729248047,-0.033600568771362305,-0.16426771879196167,-0.13440096378326416,0.29866790771484375,4,0.045454476183011794,2.5001197451821184,3.330152034759521,2.5999361389616813,3.32268500328064,-4.333319141689413,3.2629520893096924,0.045454476183011794 320,2001-03-26,3.2480180263519287,3.2853519916534424,3.2106850147247314,3.2704179286956787,194416.0,-0.011363764186109071,1.8570802999616838,0.6000025545067814,44.92752617174737,52.96330348630111,0.05881028896712159,0.06627756825905351,-0.04335880880786558,-0.09463048369371485,20.82746845308571,0.07466697692871094,0.05353911533526379,-0.06496063470840463,-0.17056682346871277,0.04064555405190351,-0.11776372908855892,-0.012157540328250338,0.12993963601696246,27.777560961764298,-31.395125673484845,0.05280309438015409,3,0.04853403568267822,0.003733396530151367,-0.11946702003479004,-0.09706699848175049,0.3360018730163574,0,0.03908046398875453,1.0,3.2853519916534424,2.5001197451821184,3.330152034759521,2.5999361389616813,3.32268500328064,0.03908046398875453 321,2001-03-27,3.195750951766968,3.330152034759521,3.195750951766968,3.2853519916534424,90504.0,-0.01609199030328823,-1.9999893564369708,4.0000638623978,37.499972282228185,49.43765780640319,0.09535286292770229,0.11937224250965661,0.01077690906013773,-0.037666949525031246,21.02198670964966,0.13440108299255282,0.03272301623955709,-0.11386765241622898,-0.2299339193747083,0.0021986145422503434,-0.17190078589546864,-0.05583451893698932,0.17551580469615669,0.0,-53.98209640180487,0.058033133479239635,3,0.09333407878875688,0.08960056304931596,-0.06906670331955,-0.044799923896789995,0.3882689476013179,1,0.05140200825860952,1.8570802999616838,3.2480180263519287,1.0,3.2853519916534424,2.5001197451821184,3.330152034759521,0.05140200825860952 322,2001-03-28,3.2778849601745605,3.2853519916534424,3.2106850147247314,3.2106850147247314,362503.0,0.02570100412930465,-1.222233260128363,-0.7499906868823445,43.03795933462537,46.59437372744192,0.000383217519485779,0.03553156049762851,-0.0694583721902724,-0.11517531546047843,20.70880813922567,0.08960103988647417,0.010163233261556215,-0.029493641853332697,-0.1462254426262728,0.0872381589196074,-0.08785954223980275,0.02887225853313735,0.0828508480067951,55.000223516489,3.1880386192395775,0.058365900386470056,3,0.01120007038116455,0.007466554641723633,-0.15120071172714233,-0.12693393230438232,0.18666815757751465,2,0.025057013716313747,-1.9999893564369708,3.195750951766968,1.8570802999616838,3.2480180263519287,1.0,3.2853519916534424,0.025057013716313747 323,2001-03-29,3.2778849601745605,3.2778849601745605,3.2554850578308105,3.2778849601745605,65108.0,0.0,1.0,0.0,39.189232922072755,45.80776563021344,-0.013960851588159962,0.03683185481514162,-0.06848334524830912,-0.11038350438454803,20.08859699029651,0.02239990234375,-0.005744361830020583,-0.02912029027938834,-0.1461959776721109,0.08795539711333422,-0.08765813397574984,0.029417553416973163,0.07295175662193198,55.000223516489,8.89998244778647,0.05853784369636135,3,-0.007467031478881836,0.007466554641723633,-0.15120071172714233,-0.12693393230438232,0.34346914291381836,3,0.03644637364833825,-1.222233260128363,3.2778849601745605,-1.9999893564369708,3.195750951766968,1.8570802999616838,3.2480180263519287,0.03644637364833825 324,2001-03-30,3.3600189685821533,3.3600189685821533,3.2778849601745605,3.2778849601745605,411793.0,0.025057013716313747,1.0,100.0,45.783125577544666,45.497961571846524,-0.08122593663970257,-0.04403126421743586,-0.1486678194168931,-0.1877955508006064,19.4034542205269,0.08213400840759277,-0.01930064752425098,0.05077371597290048,-0.06865434332999465,0.1702017752757956,-0.008940313678547085,0.11048774562434804,-0.1642680168151851,100.0,56.93306663224533,0.05971402965144761,3,-0.08213400840759277,-0.04853403568267822,-0.21093469858169556,-0.2090679407119751,0.2613351345062256,4,0.026666541781449338,1.0,3.2778849601745605,-1.222233260128363,3.2778849601745605,-1.9999893564369708,3.195750951766968,0.026666541781449338 325,2001-04-02,3.389885902404785,3.3973519802093506,3.3600189685821533,3.3600189685821533,408044.0,0.00888891821799298,-1.4999560951856374,0.36363662752725,52.50000698487636,46.47017625482719,-0.099294485821388,-0.06921386945927743,-0.1749943980195532,-0.21176512622247978,18.66425626630147,0.037333011627197266,-0.03253824687594031,0.07541395425796527,-0.0486702285099061,0.19949813702583663,0.013371862874029361,0.13745604564190117,-0.19084959030151305,96.29660728308276,52.19071114349505,0.06204209138393575,4,-0.09333443641662598,-0.07840096950531006,-0.20346814393997192,-0.21653485298156694,0.41066908836364746,0,0.05726859326615741,1.0,3.3600189685821533,1.0,3.2778849601745605,-1.222233260128363,3.2778849601745605,0.05726859326615741 326,2001-04-03,3.367486000061035,3.389885902404785,3.3376190662384038,3.3376190662384038,87555.0,-0.006607863210929765,-2.499980043266273,0.9999999999999851,50.60243559484721,46.122525298380104,-0.06761780698846875,-0.04376517172516303,-0.14948215639451634,-0.18425359284859422,17.749376548159614,0.05226683616638139,-0.023936487683709373,0.04965400695800781,-0.07643587408931696,0.17574388800533258,-0.013390933565654795,0.11269894748167042,-0.16051706123352005,84.00039339002578,38.604621701946805,0.06304494052366244,4,-0.07093453407287598,-0.05600106716156006,-0.18106824159622192,-0.19413495063781694,0.5226690769195561,1,0.06430135100883172,-1.4999560951856374,3.389885902404785,1.0,3.3600189685821533,1.0,3.2778849601745605,0.06430135100883172 327,2001-04-04,3.330152034759521,3.3749520778656006,3.32268500328064,3.3749520778656006,580199.0,-0.011086598519143842,1.3333492988478022,-1.4999880259597564,47.727266954649075,45.696391758065666,-0.032534616993085574,-0.0067787568101471685,-0.10940550605654309,-0.14173474301179212,16.696273344409818,0.05226707458496049,-0.019609811043246328,0.012320041656493697,-0.11376983939083107,0.13840992270381847,-0.05072489886716891,0.0753649821801563,-0.11556777427673248,52.631702779509396,7.814508901432539,0.06304494052366244,4,-0.03360056877136186,-0.018667101860045943,-0.1437342762947078,-0.15680098533630282,0.6794710159301753,2,0.07623311547308909,-2.499980043266273,3.367486000061035,-1.4999560951856374,3.389885902404785,1.0,3.3600189685821533,0.07623311547308909 328,2001-04-05,3.1360180377960205,3.188285112380981,3.0762839317321777,3.188285112380981,210780.0,-0.05829583602705379,3.28572601539983,1.1666746494238895,44.680861182257296,45.10537633387203,0.1465799413172939,0.17888472052421633,0.0857532825602787,0.0565078967371635,15.450339986018053,0.2538681030273433,-0.018062409378054145,-0.1706139087677001,-0.31878619723562895,-0.02244162029977126,-0.2447000530016643,-0.0965277645337359,0.2613339424133301,18.60481176721318,-30.564465673375476,0.07408614423396441,4,0.10079991817474365,0.11573338508605957,0.050399720668792725,0.03733301162719771,0.8960049152374259,3,0.10476185914636749,1.3333492988478022,3.330152034759521,-2.499980043266273,3.367486000061035,-1.4999560951856374,3.389885902404785,0.10476185914636749 329,2001-04-06,3.1360180377960205,3.1733510494232178,3.061350107192993,3.1658840179443364,139037.0,0.0,4.00003725286714,0.5714109769003527,41.57309256284095,44.73266148843798,0.1376439777035081,0.16685724480469144,0.08679920319751577,0.058273810018250494,14.366223705484407,0.11200094223022461,-0.027524128688571015,-0.15754721164703378,-0.31764625235498123,0.0025518290609136685,-0.23759673200100773,-0.07749769129305983,0.2549125814437865,22.222474515608525,-29.55064434922013,0.08004952035397378,4,0.09333300590515137,0.10826647281646729,0.061599671840667725,0.048532962799072266,0.8661377429962158,4,0.15476188575543093,3.28572601539983,3.1360180377960205,1.3333492988478022,3.330152034759521,-2.499980043266273,3.367486000061035,0.15476188575543093 330,2001-04-09,3.1360180377960205,3.1360180377960205,3.098684072494507,3.1360180377960205,51757.0,0.0,1.0,-0.0,40.229887588654016,45.03598541137419,0.1341984269583052,0.15294003862603178,0.08738527605370283,0.0595807614255186,12.864096033887416,0.03733396530151367,-0.037192505147394694,-0.14373381137847918,-0.308313585645724,0.020845962888765612,-0.22602369851210158,-0.061443924244856785,0.241729360961914,22.727487138773522,-30.43343087320054,0.08228988713362251,4,0.09333300590515137,0.10826647281646729,0.07839971780776978,0.048532962799072266,0.9482719898223877,0,0.15476188575543093,4.00003725286714,3.1360180377960205,3.28572601539983,3.1360180377960205,1.3333492988478022,3.330152034759521,0.15476188575543093 331,2001-04-10,3.0762839317321777,3.1658840179443364,3.061350107192993,3.1658840179443364,266249.0,-0.01904775589423069,1.333343977009646,-100.0,31.034547303663032,43.702272963489484,0.19579380731196983,0.20061306534970935,0.14654197985173534,0.12028773641276258,12.61715367467558,0.10453391075134322,-0.04501764330403679,-0.189281165599823,-0.3725795931799061,-0.005982738019739919,-0.28093037938986454,-0.09763195180978146,0.28880757536315915,4.762031471662883,-44.93755031276706,0.09164921379004162,4,0.15306711196899414,0.16800057888031006,0.13813382387161255,0.10826706886291504,0.9258718490600586,1,0.2354369996752661,1.0,3.1360180377960205,4.00003725286714,3.1360180377960205,3.28572601539983,3.1360180377960205,0.2354369996752661 332,2001-04-11,3.1733510494232178,3.188285112380981,3.0762839317321777,3.0762839317321777,504281.0,0.03155336758411109,-1.307705911394168,-1.0833373247119502,39.3939462355638,43.72501888721071,0.09201560191439384,0.0936454684066117,0.05193918689742194,0.024171687980254042,12.229869415434072,0.11200118064880327,-0.04499562901795651,-0.08288065195083627,-0.2649342245252435,0.09917292062357097,-0.1739074382380399,0.00814613433636735,0.17959080167602526,88.23487426841302,39.35249211893624,0.09102678628720372,4,0.0559999942779541,0.07093346118927002,0.04106670618057251,0.011199951171875,0.8810718059539786,2,0.22588236107305515,1.333343977009646,3.0762839317321777,1.0,3.1360180377960205,4.00003725286714,3.1360180377960205,0.22588236107305515 333,2001-04-12,3.1733510494232178,3.1733510494232178,3.1733510494232178,3.1733510494232178,0.0,0.0,1.0,0.0,41.935475010523426,43.29750215754168,0.0845158334303413,0.08320995495351724,0.05541716852787193,0.02525163988387824,13.304748148535616,0.0,-0.03574606183654039,-0.07354725599288958,-0.2523071953675555,0.10521268338177636,-0.16292722568022278,0.015832713694443612,0.16792713191977526,88.23487426841302,38.53615690449738,0.08937996968733301,4,0.0559999942779541,0.07093346118927002,0.05413341522216797,0.011199951171875,0.9109389781951904,3,0.2635296216025258,-1.307705911394168,3.1733510494232178,1.333343977009646,3.0762839317321777,1.0,3.1360180377960205,0.2635296216025258 334,2001-04-13,3.1733510494232178,3.1733510494232178,3.1733510494232178,3.1733510494232178,0.0,0.0,1.0,0.0,44.31819666206571,42.38841212167383,0.061745594664600834,0.08460744646174145,0.06017042803299777,0.024315780794070818,14.154207604244116,0.0,-0.03576014986210074,-0.0716805577278139,-0.252796923833023,0.1094358083773952,-0.16223874078041822,0.018877625324790426,0.1567300089537751,88.23487426841302,34.28593392258858,0.09055818305260453,4,0.05226695537567139,0.07093346118927002,0.08026695251464844,0.03733348846435547,0.9706718921661386,4,0.27058837495029087,1.0,3.1733510494232178,-1.307705911394168,3.1733510494232178,1.333343977009646,3.0762839317321777,0.27058837495029087 335,2001-04-16,3.1733510494232178,3.1733510494232178,3.1733510494232178,3.1733510494232178,0.0,0.0,1.0,0.0,48.14816858856193,42.11571578764213,0.031067013220141604,0.08298126146335072,0.06189242431248321,0.021820539380582815,15.049572904470459,0.0,-0.03379079631524462,-0.06794720888137817,-0.25186099395890915,0.1159665761961528,-0.15990410142014344,0.024009683657387093,0.14598077090641493,88.23487426841302,26.3273389924602,0.09195689253876539,4,0.0448000431060791,0.07093346118927002,0.08400046825408936,0.03733348846435547,0.8586719036102286,0,0.261176503469309,1.0,3.1733510494232178,1.0,3.1733510494232178,-1.307705911394168,3.1733510494232178,0.261176503469309 336,2001-04-17,3.195750951766968,3.218151092529297,3.1360180377960205,3.1360180377960205,109286.0,0.00705875334776529,-1.7500099785262115,100.0,42.46573664732011,41.53110130905003,-0.020400700838901997,0.0582765509080736,0.039825329076937255,-0.0026120196488528258,15.714180482583123,0.08213305473327637,-0.042398285879486686,-0.04218724966049159,-0.22688911510208332,0.14251461578110014,-0.13453818238128745,0.050163683060304276,0.1132616000371991,84.21048209009938,20.543999426452835,0.09235093272079589,4,-0.0560003519058232,0.04106712341308549,0.08960050344467119,0.029867053031920943,0.7616050243377677,1,0.2780376472578867,1.0,3.1733510494232178,1.0,3.1733510494232178,1.0,3.1733510494232178,0.2780376472578867 337,2001-04-18,3.2480180263519287,3.2778849601745605,3.1584179401397705,3.1808180809021,252606.0,0.016355177663660347,-1.1333353201507994,1.1250069849683324,47.49999301512365,41.844338179368506,-0.09559672919287898,0.00013575935323695276,-0.009087620554057985,-0.05650924438804905,16.223714721011923,0.11946702003479004,-0.05861440444928734,0.01381317377090463,-0.16664590471481722,0.19427225225662648,-0.0764163654719563,0.10404271301376555,0.051088027667791636,78.94721805345249,13.598564337129716,0.09022953924286091,4,-0.07840049266815186,-0.018666982650756836,0.04853367805480957,-0.02240002155303955,0.7093379497528072,2,0.23218398060657663,-1.7500099785262115,3.195750951766968,1.0,3.1733510494232178,1.0,3.1733510494232178,0.23218398060657663 338,2001-04-19,3.3600189685821533,3.3600189685821533,3.2629520893096924,3.2778849601745605,428469.0,0.0344828573368543,1.3636221135284983,1.222233260128371,50.0,42.78066122794174,-0.19275150372128014,-0.11543111387195104,-0.1161231007339052,-0.16497516683250213,16.92762752400069,0.11200094223022461,-0.0706111336433981,0.12432076930999747,-0.0599357758814425,0.30857731450143744,0.032192496714277485,0.21644904190571745,-0.29866886138916016,100.0,37.422033261359665,0.0921282725957199,4,-0.14933443069458008,-0.13066792488098145,-0.06160050630569458,-0.13440096378326416,0.6720039844512931,3,0.20666665673261497,-1.1333353201507994,3.2480180263519287,-1.7500099785262115,3.195750951766968,1.0,3.1733510494232178,0.20666665673261497 339,2001-04-20,3.4346859455108643,3.4346859455108643,3.2853519916534424,3.3525519371032715,311596.0,0.02222218910871754,2.636348858473998,1.0,53.333316776585725,44.2365978043786,-0.24652144783307994,-0.1879742747664528,-0.1838917538897462,-0.23837915475761084,17.46474661252977,0.14933395385742188,-0.07668906808039022,0.1915210485458374,-0.012274693460472275,0.3953167905521471,0.08962317754268234,0.29341891954899246,-0.36736246109008786,100.0,39.96515868836503,0.10189787100315492,4,-0.18666791915893555,-0.18666791915893555,-0.13066750764846802,-0.2090679407119751,0.5226700305938716,4,0.1891305616912593,1.3636221135284983,3.3600189685821533,-1.1333353201507994,3.2480180263519287,-1.7500099785262115,3.195750951766968,0.1891305616912593 340,2001-04-23,3.3749520778656006,3.3973519802093506,3.3450849056243896,3.3600189685821533,197930.0,-0.017391362294225443,-1.3332872119631738,0.18181395956399948,50.52627085630814,46.402344865783604,-0.1668796898846523,-0.12463325212455345,-0.11901501616768861,-0.17521316086853922,17.269037831989536,0.08960103988647461,-0.06663003136048706,0.12544047832489014,-0.08672581281076219,0.33760676946054247,0.019357332757063972,0.2315236238927163,-0.2929340950012205,79.99990420721895,22.046580542067673,0.10608314556782614,4,-0.11946713924407959,-0.12693405151367188,-0.08960038423538208,-0.14933407306671143,0.5450699329376225,0,0.22787608415765548,2.636348858473998,3.4346859455108643,1.3636221135284983,3.3600189685821533,-1.1333353201507994,3.2480180263519287,0.22787608415765548 341,2001-04-24,3.3600189685821533,3.4346859455108643,3.32268500328064,3.3600189685821533,456346.0,-0.004424687799683191,-1.9999744555846717,0.0,52.17392058858343,47.82234201611912,-0.12009549591495494,-0.10199177107132229,-0.09924721682905879,-0.15833059014932438,18.024474988106405,0.11200094223022417,-0.053345120782314126,0.1022939682006836,-0.11379154800636515,0.31837948440773234,-0.0057487899028405565,0.21033672630420774,-0.263894267211914,72.9729916323769,13.753878825836779,0.10804275810352432,4,-0.07466697692871094,-0.11200094223022461,-0.07466727495193481,-0.13440096378326416,0.6272029876708989,1,0.20000005676600763,-1.3332872119631738,3.3749520778656006,2.636348858473998,3.4346859455108643,1.3636221135284983,3.3600189685821533,0.20000005676600763 342,2001-04-25,3.3600189685821533,3.3973519802093506,3.32268500328064,3.3973519802093506,187342.0,0.0,3.000051090135748,-100.0,72.72722434718327,51.243647497970215,-0.10150654595055641,-0.10068518121344727,-0.09575713693754828,-0.15636133739602842,18.82073690683984,0.0746669769287105,-0.037689541043594676,0.09818726778030396,-0.12258260343749905,0.31895713899810696,-0.012197667828597325,0.20857220338920524,-0.2503518174462891,56.521690841644634,-7.511208000967052,0.11038493560890147,4,-0.07466697692871094,-0.11200094223022461,-0.07466727495193481,-0.13440096378326416,0.7093369960784912,2,0.1777778676572901,-1.9999744555846717,3.3600189685821533,-1.3332872119631738,3.3749520778656006,2.636348858473998,3.4346859455108643,0.1777778676572901 343,2001-04-26,3.3973519802093506,3.4346859455108643,3.3600189685821533,3.3600189685821533,605468.0,0.011110952639339144,-3.000051090135772,-1.0,74.64781574705697,54.61360517408035,-0.11591300036837726,-0.13555931689708878,-0.12837213321448449,-0.19065345823250235,19.792678075549645,0.07466697692871094,-0.00712983781398302,0.12954692840576154,-0.09936641614036512,0.3584602729518882,0.015090256132697988,0.2440036006788251,-0.27468407729848643,74.9996806907298,5.44349020698742,0.11445667227306336,4,-0.1119999885559082,-0.14933395385742188,-0.11200028657913208,-0.17173397541046143,0.6869380474090576,3,0.16483543629202546,3.000051090135748,3.3600189685821533,-1.9999744555846717,3.3600189685821533,-1.3332872119631738,3.3749520778656006,0.16483543629202546 344,2001-04-27,3.4496190547943115,3.472018957138061,3.4122860431671143,3.4346859455108643,702116.0,0.015384651013328421,1.0000000000000149,0.3999974454932114,76.92301709202972,57.81081056335456,-0.1395448889726234,-0.19053861497480273,-0.1723280487101766,-0.2406178313370635,21.031465594507416,0.0746669769287105,0.014213310832177584,0.17733399868011457,-0.062428068989196284,0.4170960663494254,0.05745296484545914,0.29721503251477,-0.3144704301794472,85.00012772370829,9.127142428981813,0.11988103383465548,4,-0.1456005573272705,-0.18293452262878418,-0.16426736116409302,-0.22400104999542236,0.627204179763794,4,0.16883136630107165,-3.000051090135772,3.3973519802093506,3.000051090135748,3.3600189685821533,-1.9999744555846717,3.3600189685821533,0.16883136630107165 345,2001-04-30,3.584019899368286,3.584019899368286,3.4346859455108643,3.4346859455108643,333422.0,0.03896106858152448,1.0,10.000191589232685,88.63637270764248,62.940881236723705,-0.23419426751393857,-0.3263835645872595,-0.2998138686236764,-0.3719110625958426,22.132085250264677,0.14933395385742188,0.03823181155660782,0.3020281434059142,0.028831843745534602,0.5752244430662938,0.1654299935757244,0.438626293236104,-0.42865905480203015,100.0,14.506871749296323,0.13659814983018972,4,-0.2128009796142578,-0.2613348960876465,-0.30240142345428467,-0.358401894569397,0.5077359676361084,0,0.10416685376168067,1.0000000000000149,3.4496190547943115,-3.000051090135772,3.3973519802093506,3.000051090135748,3.3600189685821533,0.10416685376168067 346,2001-05-01,3.584019899368286,3.584019899368286,3.584019899368286,3.584019899368286,0.0,0.0,1.0,0.0,86.66667801987549,67.29273512614057,-0.19369549806909037,-0.32604618372899186,-0.29275627113451375,-0.3676989086533622,23.681087943473194,0.0,0.062496939293851916,0.29120144844055185,-0.011797395872460203,0.5942002927535639,0.13970202628404582,0.44270087059705787,-0.39436633041786795,100.0,14.240093809565906,0.1514994221565061,5,-0.16053390502929688,-0.2613348960876465,-0.3098681569099426,-0.358401894569397,0.5450699329376221,1,0.09375006860150537,1.0,3.584019899368286,1.0000000000000149,3.4496190547943115,-3.000051090135772,3.3973519802093506,0.09375006860150537 347,2001-05-02,3.584019899368286,3.6064200401306152,3.509352922439575,3.5765531063079834,728615.0,0.0,2.714273984600226,100.0,86.66667801987549,71.36681046168229,-0.1575940500036137,-0.3225912925364449,-0.2860346044171074,-0.36392086663889955,25.164864637725497,0.09706711769104004,0.08623062020319239,0.27850805521011335,-0.0511716827875377,0.6081877932077644,0.11366818621128782,0.44334792420893887,-0.3628170239844386,90.90907331629707,5.23659469282039,0.16483986899882558,5,-0.13813388347625732,-0.25013482570648193,-0.2968016266822815,-0.358401894569397,0.5226700305938721,2,0.1124999492764629,1.0,3.584019899368286,1.0,3.584019899368286,1.0000000000000149,3.4496190547943115,0.1124999492764629 348,2001-05-03,3.464553117752075,3.584019899368286,3.464553117752075,3.509352922439575,489064.0,-0.03333318033118848,-4.333361716621253,-5.999872277923239,71.42863158101576,73.37740099550786,-0.02429455136251768,-0.1868282834576247,-0.16181791060119766,-0.24169006269293458,24.662564299545174,0.11946678161621094,0.11176817805687733,0.14261451959609994,-0.18423348215865198,0.46946252135085187,-0.02080948128127602,0.3060385204734759,-0.20482852589355094,26.923195010911787,-56.01167479483972,0.16342400087737594,5,-5.960464477539062e-07,-0.130668044090271,-0.17733484506607056,-0.23893511295318604,0.642136812210083,3,0.17456879036133444,2.714273984600226,3.584019899368286,1.0,3.584019899368286,1.0,3.584019899368286,0.17456879036133444 349,2001-05-04,3.621354103088379,3.6736209392547607,3.59895396232605,3.59895396232605,2149709.0,0.04525864664417156,-5.666652475173757,-0.500005321866485,76.78577181430009,76.29512332417363,-0.16967521295187016,-0.3219092645984638,-0.3121897005158445,-0.3959793934438238,24.27797931844641,0.20906782150268555,0.136552285081601,0.2751487016677858,-0.06536061104458613,0.6156580143801578,0.10489404531160007,0.4454033580239716,-0.32695996640264546,78.12508107439287,-3.9683805491825552,0.1702546563561859,5,-0.12320113182067871,-0.25386857986450195,-0.34346938133239746,-0.39573609828948975,0.43306875228881747,4,0.12783503389939854,-4.333361716621253,3.464553117752075,2.714273984600226,3.584019899368286,1.0,3.584019899368286,0.12783503389939854 350,2001-05-07,3.621354103088379,3.621354103088379,3.621354103088379,3.621354103088379,0.0,0.0,1.0,0.0,76.14685402978243,78.95878259541797,-0.14644797254556696,-0.2990154843871764,-0.30659079686801194,-0.3926076838918062,23.87261088708692,0.0,0.15328601432547995,0.25088189840316755,-0.09567920355255799,0.5974430003588931,0.077601347425305,0.4241624493810301,-0.281452750094362,75.00005701943451,-6.54365660695025,0.17328055097786277,5,-0.12320113182067871,-0.25386857986450195,-0.3266691565513611,-0.39573609828948975,0.3733348846435547,0,0.12577315515245835,-5.666652475173757,3.621354103088379,-4.333361716621253,3.464553117752075,2.714273984600226,3.584019899368286,0.12577315515245835 351,2001-05-08,3.8005549907684326,3.8005549907684326,3.658687114715576,3.688554048538208,1714171.0,0.0494844973948354,1.5333336171625873,100.0,79.36513246258255,79.69632794157344,-0.28674105029869423,-0.443934441830367,-0.4784764568076021,-0.5679566890877439,23.554138520422192,0.1792008876800537,0.16761961172175077,0.39386923313140887,0.02603263548718182,0.7617058307756359,0.20995093430929535,0.5777875319535224,-0.4206072874231266,100.0,17.379004479767517,0.18391829882211355,5,-0.22026801109313965,-0.3696024417877197,-0.4965367913246155,-0.5749369859695435,0.07466697692871138,1,0.07662061907886875,1.0,3.621354103088379,-5.666652475173757,3.621354103088379,-4.333361716621253,3.464553117752075,0.07662061907886875 352,2001-05-09,3.8901550769805913,3.920022010803223,3.74082088470459,3.74082088470459,1302978.0,0.023575526845368122,-1.4000012772350476,1.3333297854676622,78.86182576405793,80.16455127679578,-0.32769354471961964,-0.5028619350554586,-0.5614949952675921,-0.6524294386627303,23.79012012969227,0.17920112609863326,0.19309479101053428,0.4476291179656986,0.03818791514770359,0.8570703207836936,0.24290851655670087,0.6523497193746963,-0.4513223533960473,93.4425963488844,12.482088218637358,0.20472060140899753,5,-0.2240010499954228,-0.39946901798248335,-0.5861368775367741,-0.6645370721817021,0.1418678760528551,2,0.06142036772240189,1.5333336171625873,3.8005549907684326,1.0,3.621354103088379,-5.666652475173757,3.621354103088379,0.06142036772240189 353,2001-05-10,4.009623050689696,4.0245561599731445,3.8901550769805913,3.920022010803223,1062113.0,0.030710337080400496,1.250006984884702,0.6000035123963536,79.84501381568637,80.48921757942429,-0.39244740042000625,-0.5865382987339487,-0.6716539569917472,-0.7659040981661902,24.18992643052224,0.13440108299255327,0.22437880254524867,0.5252834916114799,0.06405483394265277,0.9865121492803071,0.29466916277706634,0.7558978204458935,-0.49380004115016396,96.49129883116099,17.198110246424818,0.23061432883441366,5,-0.280001997947692,-0.46666991710662753,-0.7056048512458792,-0.7840050458908072,-0.06720113754272372,3,0.024208479960669882,-1.4000012772350476,3.8901550769805913,1.5333336171625873,3.8005549907684326,1.0,3.621354103088379,0.024208479960669882 354,2001-05-11,4.032022953033446,4.106689929962158,4.002155780792236,4.002155780792236,983585.0,0.005586535706865847,-5.99993613896162,0.3333351072605016,85.48394531263075,80.13894786886743,-0.361568095415596,-0.5705633593957962,-0.685255474723002,-0.78259647642962,24.715005008855822,0.10453414916992188,0.24777392287938627,0.5047497987747183,0.006996154449462111,1.002503443099974,0.2558729766120904,0.7536266209373461,-0.4246279764158638,84.6153997306013,5.188058060830684,0.2488768221626279,5,-0.24640142917632968,-0.4480029344558707,-0.7877382636070243,-0.8064049482345572,-0.037333965301512784,4,0.018518490047914282,1.250006984884702,4.009623050689696,-1.4000012772350476,3.8901550769805913,1.5333336171625873,3.8005549907684326,0.018518490047914282 355,2001-05-14,4.002155780792236,4.0693559646606445,3.9946889877319336,4.032022953033446,270721.0,-0.007407490629174118,-2.3332907593077463,-1.0,84.12699780361034,79.85676117817128,-0.2974286396749468,-0.5011128845260888,-0.6457927255331324,-0.7471375123458914,25.23510868093164,0.07466697692871094,0.2688095633173466,0.43344238996505746,-0.0780591289174497,0.9449439088475646,0.1776916305238041,0.6891931494063108,-0.29490181350573863,76.6666311879344,-3.4293742927572453,0.2557507594412535,5,-0.21653425693511963,-0.41813576221466064,-0.7653380036354065,-0.7765377759933472,0.04480028152465909,0,0.01305973016737827,-5.99993613896162,4.032022953033446,1.250006984884702,4.009623050689696,-1.4000012772350476,3.8901550769805913,0.01305973016737827 356,2001-05-15,4.084290027618408,4.084290027618408,4.002155780792236,4.002155780792236,430536.0,0.020522501203067423,1.0,-2.7499840347404865,85.40147958859043,79.71618357469518,-0.33652615011764553,-0.5410044900561055,-0.7176605606752986,-0.8231455917158979,26.60246867384388,0.08213424682617188,0.2880402510811759,0.4711496829986572,-0.0580013293996533,1.0003006953969682,0.20657417679950196,0.7357251891978125,-0.2971488677967784,93.87761751531052,10.353498626424809,0.2645755061991555,5,-0.2986685037612915,-0.5002700090408325,-0.8474722504615784,-0.858672022819519,-0.06720113754272461,1,-0.021937971907132647,-2.3332907593077463,4.002155780792236,-5.99993613896162,4.032022953033446,1.250006984884702,4.009623050689696,-0.021937971907132647 357,2001-05-16,4.002155780792236,4.106689929962158,3.972289085388184,4.046956062316895,502529.0,-0.020109797852447153,-1.5714363912545806,-0.5454519065533525,78.3216741056626,80.48207718854484,-0.2110343357700497,-0.42106344145320485,-0.6269654859761808,-0.7358967069863995,28.8437249401283,0.13440084457397417,0.2856738492188482,0.3513085484504699,-0.17576605643155663,0.8783831533324964,0.0877712460094564,0.6148458508914834,-0.15110486694250103,51.72409996333449,-31.520134243974574,0.2635373024410133,5,-0.14933383464813232,-0.41066884994506836,-0.7653380036354065,-0.7765377759933472,0.02986717224121005,2,-0.03171635989390831,1.0,4.084290027618408,-2.3332907593077463,4.002155780792236,-5.99993613896162,4.032022953033446,-0.03171635989390831 358,2001-05-17,4.054422855377196,4.084290027618408,3.9648220539093018,4.046956062316895,274497.0,0.01305973016737827,2.555534268542762,-0.1666684406032374,78.32167410566257,80.65273299869621,-0.19090472613591736,-0.4412639703531438,-0.6708507268453578,-0.7824548339606805,31.48273591497011,0.11946797370910645,0.2924603416894027,0.368855428695678,-0.16893119547241486,0.9066420528637704,0.09996211661163157,0.6377487407797244,-0.1522441383049764,63.15792127212195,-19.043634428702163,0.26889331208404627,5,-0.19040083885192782,-0.433068871498107,-0.8176050782203665,-0.8288048505783072,-0.02239990234375,3,-0.005524806647644542,-1.5714363912545806,4.002155780792236,1.0,4.084290027618408,-2.3332907593077463,4.002155780792236,-0.005524806647644542 359,2001-05-18,4.084290027618408,4.106689929962158,4.032022953033446,4.032022953033446,223927.0,0.00736656567570404,-1.8571324307556936,6.999936138963403,75.96899589379262,80.63297098358623,-0.16561479370419763,-0.44266479429043315,-0.6930197296491984,-0.8072159802311596,33.481845856384886,0.07466697692871183,0.30237317021047083,0.3662423968315123,-0.1860175675285216,0.9185023611915466,0.09011241465149489,0.6423723790115297,-0.14120906796820076,84.21072975293973,4.084558316591611,0.27612998218001716,5,-0.20160150527954102,-0.46293604373931885,-0.8474722504615784,-0.858672022819519,-0.1642680168151851,4,-0.03473507354083771,2.555534268542762,4.054422855377196,-1.5714363912545806,4.002155780792236,1.0,4.084290027618408,-0.03473507354083771 360,2001-05-21,4.144022941589356,4.158957004547118,4.0693559646606445,4.0693559646606445,497670.0,0.014625042190203885,-1.4000178813191066,1.428566215377871,77.37224797279777,80.41153937361014,-0.16026370407653445,-0.465703513225054,-0.7446830960694557,-0.8614436868665241,35.6694133119332,0.08960103988647372,0.3337077937914117,0.38752176761627277,-0.17121260697714913,0.9462561422096951,0.10815458031956116,0.6668889549129839,-0.1792008876800546,92.30738055734061,14.088074741823945,0.2793671872967112,5,-0.1941339969635023,-0.496535420417787,-0.9090716838836679,-0.9184049367904672,-0.2464008331298837,0,-0.03603598627766014,-1.8571324307556936,4.084290027618408,2.555534268542762,4.054422855377196,-1.5714363912545806,4.002155780792236,-0.03603598627766014 361,2001-05-22,4.032022953033446,4.1664228439331055,3.957355976104736,4.1664228439331055,561860.0,-0.027026874642000598,2.111116630064188,-1.7999910593404254,69.73687057549748,79.3976554637701,-0.01338461613533859,-0.31703171485048554,-0.624063651198993,-0.7445338754924751,37.075465579658875,0.20906686782836958,0.3446224058905889,0.24192157983779827,-0.2968898069860533,0.7807329666616498,-0.027484113574127278,0.5113272732497238,0.12693405151367188,35.71439975367463,-39.210209919119436,0.2694056934119257,5,-0.003733992576598233,-0.3808025121688834,-0.800805151462554,-0.8064049482345572,-0.3733358383178702,1,0.003703627052076719,-1.4000178813191066,4.144022941589356,-1.8571324307556936,4.084290027618408,2.555534268542762,4.054422855377196,0.003703627052076719 362,2001-05-23,3.957355976104736,4.032022953033446,3.9424219131469727,4.032022953033446,234910.0,-0.01851849004791395,1.4000178813191066,0.5555583150320837,72.60274032521812,78.59295840927363,0.08025717117883646,-0.20587451825632685,-0.5414671402340967,-0.6643876507619333,38.49451069663154,0.08960103988647372,0.35796690197009573,0.13738775253295854,-0.3661098620792349,0.6408853671451515,-0.11436105477313818,0.38913655983905526,0.20906686782836958,6.666964688651976,-71.2590260917666,0.2517488073060965,5,0.09706640243530318,-0.2949355840682979,-0.7690716385841365,-0.7242715358734126,-0.3434689044952388,2,0.015094147287134652,2.111116630064188,4.032022953033446,-1.4000178813191066,4.144022941589356,-1.8571324307556936,4.084290027618408,0.015094147287134652 363,2001-05-24,3.957355976104736,3.957355976104736,3.957355976104736,3.957355976104736,0.0,0.0,1.0,-0.0,67.99999795642378,76.65029759191731,0.080532220145908,-0.17051152046194273,-0.5333741163835968,-0.6598065408752274,39.610181461559094,0.0,0.35201570474572463,0.10938755273818934,-0.3559956983213737,0.5747708037977524,-0.12330407279159195,0.34207917826797063,0.20906686782836958,6.666964688651976,-68.29124595374728,0.23269162552978145,5,0.09706640243530318,-0.24266850948333696,-0.7578716874122615,-0.7130714654922481,-0.22400188446044877,3,0.018867894973200183,1.4000178813191066,3.957355976104736,2.111116630064188,4.032022953033446,-1.4000178813191066,4.144022941589356,0.018867894973200183 364,2001-05-25,4.032022953033446,4.032022953033446,3.957355976104736,3.9946889877319336,238064.0,0.018867894973200183,2.999948911169462,100.0,70.3703651142581,75.12178284865594,0.006554521138027347,-0.21008000834002738,-0.5940993558243197,-0.7288156130076802,40.58315382913536,0.0746669769287105,0.34336676762931706,0.15493433475494278,-0.2771954202850644,0.58706408979495,-0.0611305427650608,0.37099921227494637,0.12543985366821353,40.00029802198511,-33.50876268479316,0.2160648775200035,5,0.022399425506592685,-0.30613553524017245,-0.8120051622390738,-0.7877384424209586,-0.26133489608764515,4,0.0,1.0,3.957355976104736,1.4000178813191066,3.957355976104736,2.111116630064188,4.032022953033446,0.0 365,2001-05-28,3.957355976104736,4.032022953033446,3.957355976104736,4.032022953033446,65303.0,-0.01851849004791395,-1.000000000000012,-1.9999744555846835,58.67769205699528,72.15247312292314,0.08291806916717315,-0.11173843824184049,-0.507274368460918,-0.6492251385161136,40.70727747063245,0.0746669769287105,0.32104550340987625,0.06160055398940978,-0.34893982881201824,0.4721409367908378,-0.14366963741130379,0.2668707453901238,0.1915051948547366,6.666964688651976,-60.8684156046408,0.20527019140071398,5,0.09706640243530318,-0.21280205249786333,-0.7093379497528072,-0.7093379497528072,-0.11200094223022372,0,-0.009434067980475414,2.999948911169462,4.032022953033446,1.0,3.957355976104736,1.4000178813191066,3.957355976104736,-0.009434067980475414 366,2001-05-29,3.920022010803223,4.032022953033446,3.920022010803223,3.9946889877319336,432405.0,-0.009434067980475414,-2.0000127723708077,1.0,51.75439014177017,69.20055268249064,0.10560573262643702,-0.05053217931581555,-0.4584469879690447,-0.606061779768392,40.66416701343968,0.11200094223022328,0.28985600861314786,0.007466483116150169,-0.37596570077746305,0.39089866700976295,-0.184249608830656,0.19918257506295634,0.22058158984374954,0.0,-61.60384795238508,0.1917160919468064,5,0.12320041656494096,-0.17546808719635054,-0.6682705283164982,-0.6720039844512944,0.11200094223022328,1,-0.005714228716578229,-1.000000000000012,3.957355976104736,2.999948911169462,4.032022953033446,1.0,3.957355976104736,-0.005714228716578229 367,2001-05-30,3.987221956253052,4.017088890075684,3.8976221084594727,3.920022010803223,221200.0,0.01714274697045881,-1.1333401453079162,-0.8999955296702228,48.59806976272969,65.89792997772032,0.040302934154897496,-0.09062271010965928,-0.5150613446354129,-0.6665055116671361,41.67192319919752,0.11946678161621094,0.262181108048106,0.05450632572174108,-0.2972881596968562,0.40630081114033834,-0.12139091698755733,0.23040356843103948,0.14014674900329505,66.66613448568333,9.083898971980979,0.17589724270929857,5,0.04480051994323686,-0.24266803264617964,-0.7205369472503667,-0.7392039299011235,-0.029865980148316318,2,-0.08239692827289025,-2.0000127723708077,3.920022010803223,-1.000000000000012,3.957355976104736,2.999948911169462,4.032022953033446,-0.08239692827289025 368,2001-05-31,4.0693559646606445,4.0917558670043945,3.920022010803223,3.987221956253052,767911.0,0.020599306812800755,1.705880364162961,1.2222332601283563,52.17388165585187,63.254028395726905,-0.0441308830844056,-0.13188501858737656,-0.5856778295680605,-0.7413371108572226,43.522547203999075,0.17173385620117143,0.22382313758432026,0.10640019178390503,-0.17234212582360087,0.3851425093914109,-0.03297096701984792,0.24577135058765798,0.03963301285195264,88.46161403784559,32.88204014072452,0.13937115880375284,5,-0.03733348846435547,-0.30613505840301514,-0.802670955657959,-0.8213379383087158,-0.3360018730163574,3,-0.11192653014544784,-1.1333401453079162,3.987221956253052,-2.0000127723708077,3.920022010803223,-1.000000000000012,3.957355976104736,-0.11192653014544784 369,2001-06-01,4.084290027618408,4.0917558670043945,4.054422855377196,4.054422855377196,180063.0,0.003669883659098705,-1.4999361389615302,0.3636395303270132,54.86728064345491,60.75347647024437,-0.06600620349633424,-0.11632275719579788,-0.5872391072956589,-0.7488077882492763,44.710341709101755,0.037333011627198154,0.19809217585290373,0.09818745851516741,-0.13413577152627099,0.3305106885566058,-0.01797415650555223,0.21434907353588661,0.0077896003699393646,96.15428071761215,41.45579212220629,0.11616161502071924,6,-0.05226755142211914,-0.29493558406829834,-0.8176050186157227,-0.8362720012664795,-0.2090680599212642,4,-0.08592336332656458,1.705880364162961,4.0693559646606445,-1.1333401453079162,3.987221956253052,-2.0000127723708077,3.920022010803223,-0.08592336332656458 370,2001-06-04,4.0768232345581055,4.0917558670043945,4.032022953033446,4.0693559646606445,157864.0,-0.001828174054685494,2.2000459817095455,0.2500159652595877,49.51455768917184,58.50655281620819,-0.07719166300645242,-0.07692792131937187,-0.5650070065028343,-0.7340836942662703,45.854161008558435,0.059732913970948154,0.16725522690701045,0.06794720888137817,-0.0917848592000805,0.2276792769628373,-0.011918825159351165,0.1478132429221075,-0.1792011260986328,92.30807018922795,40.807141921744375,0.07986603404072952,6,-0.08213424682617188,-0.2762688398361206,-0.7914717197418213,-0.8101387023925781,-0.19413423538208008,0,-0.07509159951240485,-1.4999361389615302,4.084290027618408,1.705880364162961,4.0693559646606445,-1.1333401453079162,3.987221956253052,-0.07509159951240485 371,2001-06-05,4.0917558670043945,4.106689929962158,4.0768232345581055,4.0768232345581055,918460.0,0.0036628108669782833,-3.0001915953506195,1.9997445721583653,56.382959209254274,56.70435491443443,-0.0924860130897236,-0.07265078144852044,-0.5630114022365751,-0.7414792923130511,45.89184832152251,0.029866695404052734,0.13968145497374085,0.06831979751586914,-0.061801280894495214,0.19844087592623305,0.0032592583106874073,0.13338033672105132,-0.19025108337402363,92.85683332306984,39.67459885529205,0.06506053920518204,6,-0.0895998477935791,-0.2762678861618042,-0.7448039054870605,-0.7690708637237549,-0.3434679508209224,1,-0.06021885008263561,2.2000459817095455,4.0768232345581055,-1.4999361389615302,4.084290027618408,1.705880364162961,4.0693559646606445,-0.06021885008263561 372,2001-06-06,4.129089832305908,4.25602388381958,4.0245561599731445,4.106689929962158,420424.0,0.009124191793203451,-1.4800010217896646,1.5000638651168732,55.43478109967311,55.3082197081288,-0.11499014768514115,-0.09609329858374238,-0.5852821129996135,-0.7714595003405247,45.653721106170046,0.23146772384643555,0.10311905615270422,0.09370702505111694,-0.028525716914592714,0.2159397670168266,0.03259065406826167,0.15482339603397177,-0.2193776428222658,62.22221906855484,9.876283429093867,0.06111637098285494,6,-0.052266836166381836,-0.26880133152008057,-0.7560043334960938,-0.8064048290252686,-0.3808019161224361,2,-0.023508057033056695,-3.0001915953506195,4.0917558670043945,2.2000459817095455,4.0768232345581055,-1.4999361389615302,4.084290027618408,-0.023508057033056695 373,2001-06-07,4.106689929962158,4.218689918518066,4.0693559646606445,4.136557102203368,495453.0,-0.00542490070535484,-1.8571063651209254,-1.3333617166212137,51.64833853819432,53.2279945330106,-0.07730946293486074,-0.06961787527844532,-0.5477686732621772,-0.7422383280400693,44.96987668963076,0.14933395385742188,0.0798760424356244,0.06645377874374425,-0.05913456045522736,0.1920421179427163,0.0036596091442584466,0.12924794834323006,-0.17619903881835963,35.483897549147855,-12.30130586044669,0.06279416959948597,6,-0.029866933822631836,-0.24640142917633057,-0.7168043851852417,-0.772804856300354,-0.3584020137786861,3,-0.03636358147419194,-1.4800010217896646,4.129089832305908,-3.0001915953506195,4.0917558670043945,2.2000459817095455,4.0768232345581055,-0.03636358147419194 374,2001-06-08,4.106689929962158,4.181356906890868,3.987221956253052,4.106689929962158,257568.0,0.0,1.6000108565151994,-0.0,46.98799166872478,51.92913893431388,-0.07331384811708297,-0.0671816352273904,-0.5349913571500293,-0.7353478072035187,43.567409327163496,0.19413495063781605,0.0589345290029577,0.06272042989730853,-0.06623401917253258,0.19167487896714963,-0.0017567946376120247,0.12719765443222908,-0.15666705925781255,44.44461198275371,2.1965189086025987,0.06447722453492057,6,-0.029866933822631836,-0.17920100688934326,-0.7074711322784424,-0.772804856300354,-0.32106900215148926,4,-0.0909091859100527,-1.8571063651209254,4.106689929962158,-1.4800010217896646,4.129089832305908,-3.0001915953506195,4.0917558670043945,-0.0909091859100527 375,2001-06-11,4.054422855377196,4.0693559646606445,4.017088890075684,4.061890125274658,228666.0,-0.012727299960881955,3.666922127134159,-100.0,51.99997956424153,51.956426647921816,-0.00651496799372886,-0.011381612622015425,-0.4712537217030568,-0.6758280713660922,42.18470698401933,0.08960103988647461,0.046366733968159046,0.007840001583098832,-0.11965673138177202,0.13533673454796924,-0.05590836489933615,0.07158836806553426,-0.08603992388593662,25.000155219315566,-17.32777104556984,0.06374836648243525,6,0.02240014076232999,-0.11573386192321689,-0.6216036081314078,-0.6869373321533194,-0.29866886138915927,0,-0.04419886481312285,1.6000108565151994,4.106689929962158,-1.8571063651209254,4.106689929962158,-1.4800010217896646,4.129089832305908,-0.04419886481312285 376,2001-06-12,3.9946889877319336,4.0693559646606445,3.957355976104736,4.032022953033446,315718.0,-0.014733013742274204,1.000000000000008,4.999680715197243,53.4246060038755,52.49270845249357,0.07255408608486391,0.043527043703107005,-0.39978478155569164,-0.6092344887473118,40.4096706789698,0.11199998855590865,0.021651691312371213,-0.0474138140678404,-0.17562659396621072,0.08079896583052992,-0.11152020401702512,0.016692575881344762,0.2613348960876465,12.499840345365037,-32.92045080244564,0.06410638994918508,6,0.09333395957946777,-0.03733348846435547,-0.561869740486145,-0.6272034645080566,-0.20906805992126465,1,-0.02803722364866723,3.666922127134159,4.054422855377196,1.6000108565151994,4.106689929962158,-1.8571063651209254,4.106689929962158,-0.02803722364866723 377,2001-06-13,3.875221967697144,4.0693559646606445,3.875221967697144,3.9946889877319336,694494.0,-0.029906463407209927,-2.250001496764013,3.1999552972731977,43.82020980378302,51.564522691152575,0.1949659048667738,0.16126505932174728,-0.2685253850279734,-0.4835328074511618,38.620272470915744,0.19413399696350053,0.014783013920293797,-0.16053414344787553,-0.3081686808934081,-0.012899606002343411,-0.23435141217064137,-0.08671687472510925,0.37482855796813963,0.0,-48.24356292182755,0.0738172687227661,6,0.19040095806121782,0.12320041656494096,-0.36960220336914107,-0.4442694187164311,-0.029866933822631836,2,-0.03275529829562318,1.000000000000008,3.9946889877319336,3.666922127134159,4.054422855377196,1.6000108565151994,4.106689929962158,-0.03275529829562318 378,2001-06-14,4.032022953033446,4.032022953033446,3.957355976104736,3.957355976104736,581908.0,0.04046245263970816,-1.000000000000012,-0.6250007483819967,50.0,51.023713730768705,0.03610963341627027,0.002845790963177386,-0.40521034298760883,-0.632885606756445,36.836093506509464,0.15680098533630238,0.022880983405396016,-0.0026131629943852985,-0.1499910842288399,0.1447647582400693,-0.0763021236116126,0.071075797622842,0.20303443031311197,51.21956538161678,1.8534228846645604,0.07368896061722727,6,0.03359997272491544,0.03359997272491544,-0.4536029100418082,-0.5413368940353385,-0.26133489608764515,3,-0.07037039227083508,-2.250001496764013,3.875221967697144,1.000000000000008,3.9946889877319336,3.666922127134159,4.054422855377196,-0.07037039227083508 379,2001-06-15,3.9424219131469727,4.0245561599731445,3.86028790473938,4.0245561599731445,465520.0,-0.022222353625011793,2.9999941944173516,-1.1000076634224911,49.0195667172969,50.96871473389371,0.11563011746996565,0.08566559578848665,-0.2961196987285568,-0.5362817910591309,34.53610416226118,0.1717350482940665,0.0278163143437542,-0.0851207971572876,-0.23604972124626755,0.06580812693169236,-0.16058525920177757,-0.00965633511279762,0.2782420535736092,39.285775377895874,-14.842000075585013,0.07546446204449003,6,0.11573398113250732,0.11573398113250732,-0.30613481998443604,-0.3994687795639038,-0.0970668792724605,4,-0.04924231886904673,-1.000000000000012,4.032022953033446,-2.250001496764013,3.875221967697144,1.000000000000008,3.9946889877319336,-0.04924231886904673 380,2001-06-18,3.9946889877319336,4.002155780792236,3.86028790473938,3.8826889991760254,170324.0,0.013257605537008388,1.2353089230237528,-1.3636210580093817,54.80768108938243,50.793683831685726,0.05642026243515019,0.022806465714686475,-0.3278879875453171,-0.5814095049580352,31.88139370268014,0.14186787605285645,0.024185605337175176,-0.02538702487945521,-0.16650997009839053,0.1157359203394801,-0.09594849748892287,0.045174447730012446,0.204352415269776,64.28580388758061,3.1744454211535924,0.07056147260946771,6,0.06346690654754639,0.06346690654754639,-0.3098682165145874,-0.4106689691543579,-0.18666791915893555,0,-0.052336504935260875,2.9999941944173516,3.9424219131469727,-1.000000000000012,4.032022953033446,-2.250001496764013,3.875221967697144,-0.052336504935260875 381,2001-06-19,4.046956062316895,4.046956062316895,3.972289085388184,3.972289085388184,579445.0,0.013084141154787954,1.000000000000012,0.6666695049833785,53.921591031819744,50.62555160192425,-0.0032072370955331664,-0.02981302522436735,-0.35670058443402963,-0.6263992625725532,30.684527175330867,0.07466697692871138,0.017490113830716858,0.02613339424133354,-0.11541307550853919,0.16767986399120627,-0.04463984063360282,0.0969066291162699,0.13176013078907456,89.28583239726578,27.68423187536162,0.0707732348749364,6,-0.007467150688172275,0.011199831962584561,-0.36213529109954923,-0.46293604373931974,-0.2912020683288583,1,-0.07195582651375365,1.2353089230237528,3.9946889877319336,2.9999941944173516,3.9424219131469727,-1.000000000000012,4.032022953033446,-0.07195582651375365 382,2001-06-20,4.017088890075684,4.061890125274658,4.017088890075684,4.032022953033446,113351.0,-0.0073801572790272996,-4.999872282001341,-0.20000894065955213,46.315788412271914,50.03304603237731,0.010171475999116275,0.005015799000611665,-0.3063716552075526,-0.5884007853959137,29.652390569826824,0.04480123519897461,0.015760760403592755,-0.006720423698425293,-0.14511397677039906,0.13167312937354891,-0.07591720023441262,0.06247635283756159,0.14252160572829098,77.77740985192429,18.764862589317318,0.06919677653598705,6,0.003733515739440918,0.04106700420379639,-0.3322681188583374,-0.4330688714981079,-0.2837347984313965,2,-0.057620821594678184,1.000000000000012,4.046956062316895,1.2353089230237528,3.9946889877319336,2.9999941944173516,3.9424219131469727,-0.057620821594678184 383,2001-06-21,4.032022953033446,4.046956062316895,3.9946889877319336,4.032022953033446,284307.0,0.003717633183238256,2.5000798288465953,-0.0,46.31578841227184,49.958356781660314,-0.018403232649644607,-0.0042557827280456095,-0.300248548960361,-0.5945572621827768,28.480526261218625,0.052267074584961826,0.0067353166823549415,0.004480290412901766,-0.13034774328519738,0.13930832411100091,-0.06293372643614781,0.07189430726195134,0.10962818730665269,85.18509758379106,29.595491805585496,0.06741401684904949,6,-0.06720101833343417,0.026132941246033603,-0.3098685145378104,-0.4480029344558707,-0.33600187301635653,3,-0.04629634338229571,-4.999872282001341,4.017088890075684,1.000000000000012,4.046956062316895,1.2353089230237528,3.9946889877319336,-0.04629634338229571 384,2001-06-22,4.032022953033446,4.032022953033446,4.032022953033446,4.032022953033446,0.0,0.0,1.0,0.0,46.808514252017005,49.381527302524255,-0.033646914319286125,-0.004485770514870424,-0.27875722654191737,-0.5850944472470734,26.806421339094634,0.0,-0.005100955181843503,0.004480290412901766,-0.13034774328519738,0.13930832411100091,-0.06293372643614781,0.07189430726195134,0.09274639317060984,85.18509758379106,32.82570613126211,0.06741401684904949,6,-0.06720101833343417,0.026132941246033603,-0.2893349528312674,-0.4480029344558707,-0.44800305366516024,4,-0.06481483343020977,2.5000798288465953,4.032022953033446,-4.999872282001341,4.017088890075684,1.000000000000012,4.046956062316895,-0.06481483343020977 385,2001-06-25,3.920022010803223,4.017088890075684,3.920022010803223,3.987221956253052,627466.0,-0.027777853334381652,-1.8888975615294148,-100.0,39.2523958534144,47.80683728580636,0.06401635854850962,0.11022614733884906,-0.14612331811513224,-0.46573579825497324,25.23057071554128,0.11200094223022328,-0.01593719756762546,-0.10565395355224583,-0.2455134108593664,0.034205503754874744,-0.17558368220580656,-0.03572422489868554,0.18887844891295247,0.0,-45.28543652039591,0.06992972865356037,6,0.04479992389678911,0.13813388347625688,-0.16800075769424483,-0.3360019922256474,-0.5600030422210698,0,-0.01904759124385924,1.0,4.032022953033446,2.5000798288465953,4.032022953033446,-4.999872282001341,4.017088890075684,-0.01904759124385924 386,2001-06-26,3.8976221084594727,3.9797561168670654,3.8677549362182617,3.9797561168670654,210462.0,-0.005714228716578229,1.7272790606540007,1.222233260128363,35.23814302570274,46.8532743104641,0.07956661663256304,0.13793379908002734,-0.10364745761510274,-0.43686830274965516,24.225593537127867,0.11200118064880371,-0.024930338121298412,-0.12693386077880842,-0.2706610265581073,0.016793305000490477,-0.1987974436684583,-0.05507027788915897,0.19636159795809505,15.38472874824074,-26.611651174813964,0.07186358288964952,6,0.06346690654754639,0.16053378582000732,-0.09893387556076094,-0.28746855258941695,-0.3136022090911865,1,-0.022988642149787353,-1.8888975615294148,3.920022010803223,1.0,4.032022953033446,2.5000798288465953,4.032022953033446,-0.022988642149787353 387,2001-06-27,3.658687114715576,3.8826889991760254,3.658687114715576,3.8826889991760254,394367.0,-0.06130276027152748,1.0,2.7272732550545,27.611975864121476,44.36571607314427,0.3179967567923301,0.3699619420409217,0.15131598972291016,-0.19159723216813473,23.95668707433745,0.23893499374389648,-0.04109248019806744,-0.3494421124458311,-0.5671780942644613,-0.1317061306272005,-0.45831010335514666,-0.24057412153651603,0.4212748436013003,0.0,-41.05130829211109,0.10886799090931522,6,0.20160150527954102,0.29866838455200195,0.1810675859451294,-0.044800639152526855,0.14186787605285645,2,0.026530522077728103,1.7272790606540007,3.8976221084594727,-1.8888975615294148,3.920022010803223,1.0,4.032022953033446,0.026530522077728103 388,2001-06-28,3.613887071609497,3.733354091644287,3.509352922439575,3.733354091644287,615329.0,-0.012244841305475207,2.7500084816626456,0.5333304240834799,26.428613297041622,41.85561013756035,0.3321788748732897,0.3993655036149626,0.2083437004605857,-0.14053806998395046,23.442191234500463,0.22400116920471191,-0.05659359527803387,-0.37146871089935285,-0.6492410969508544,-0.09369632484785129,-0.5103549039251041,-0.23258251787360207,0.432372899219275,20.000027369303627,-19.77017517967872,0.13888619302575086,6,0.17173445224761963,0.26880133152008057,0.24453431367874146,-5.960464477539062e-07,0.25386786460876465,3,0.03305776236709668,1.0,3.658687114715576,1.7272790606540007,3.8976221084594727,-1.8888975615294148,3.920022010803223,0.03305776236709668 389,2001-06-29,3.733354091644287,3.733354091644287,3.591486930847168,3.621354103088379,972027.0,0.03305776236709668,1.5333424159467985,-0.9374971312023406,35.57047756526748,39.71814307932535,0.20108284126796416,0.26589161070211276,0.10033756517512726,-0.25251084245990363,22.89989140017038,0.14186716079711914,-0.053672878470743424,-0.23445489406585684,-0.5297004416273952,0.060790653495681024,-0.3820776678466258,-0.08683212028508791,0.2592151743455653,44.11764843991756,2.3767237601087885,0.14762277378076902,6,0.05226743221282959,0.14933431148529053,0.15120083093643188,-0.11946761608123779,0.186667919158936,4,-0.009999858226883207,2.7500084816626456,3.613887071609497,1.0,3.658687114715576,1.7272790606540007,3.8976221084594727,-0.009999858226883207 390,2001-07-02,3.7706880569458012,3.7706880569458012,3.658687114715576,3.703486919403076,743407.0,0.010000113673940492,2.3333049506495778,0.6000102179401524,39.72605975351152,38.14086182618,0.14374963865710821,0.21549538325577577,0.07706030288983357,-0.28265349891064373,22.49307816709014,0.11200094223022505,-0.06744463391300393,-0.18181416988372767,-0.4849013729657101,0.12127303319825433,-0.3333577714247187,-0.03027056834273667,0.1735595746890235,55.5555611870976,9.697961246637817,0.15154360154099109,7,0.014933466911315474,0.11200034618377641,0.11946684122085527,-0.1568015813827519,0.17173385620117143,0,-0.04950506505932328,1.5333424159467985,3.733354091644287,2.7500084816626456,3.613887071609497,1.0,3.658687114715576,-0.04950506505932328 391,2001-07-03,3.845355033874512,3.845355033874512,3.74082088470459,3.7706880569458012,577471.0,0.01980195014837416,1.800010217896658,1.1110969197692415,48.571426616480544,38.39148829331429,0.04188259093757507,0.12798399165663055,0.018088896937266785,-0.3497411865471993,21.68442960856658,0.10453414916992232,-0.0728660722443375,-0.0948271512985226,-0.39408837368673444,0.20443407108968925,-0.2444577624926283,0.054803459895583106,0.05540312684078774,89.99990420752493,36.757773253664055,0.14963061119410587,7,-0.06720054149627686,0.037333369255065474,0.05413311719894365,-0.23146855831146285,0.0,1,-0.12621359042713487,2.3333049506495778,3.7706880569458012,1.5333424159467985,3.733354091644287,2.7500084816626456,3.613887071609497,-0.12621359042713487 392,2001-07-04,4.032022953033446,4.032022953033446,3.808021068572998,3.808021068572998,75840.0,0.048543741088804104,1.0,3.0000127723707957,50.0,38.800845136395196,-0.1591840580277264,-0.06991328352986148,-0.1503907450431985,-0.528382749307152,19.354231975032036,0.22400188446044833,-0.08389344049618108,0.09669411182403476,-0.1926516492386332,0.3860398728867027,-0.047978768707299224,0.24136699235536874,-0.5226700305938712,100.0,44.58107729068236,0.1446728805313339,7,-0.2613350152969356,-0.14933454990386874,-0.13813477754592807,-0.41813647747039706,-0.29866886138915927,2,-0.11111123594376127,1.800010217896658,3.845355033874512,2.3333049506495778,3.7706880569458012,1.5333424159467985,3.733354091644287,-0.11111123594376127 393,2001-07-05,3.957355976104736,4.032022953033446,3.8976221084594727,4.032022953033446,127108.0,-0.01851849004791395,2.6000076634224607,-0.3333319141870627,50.70425480626527,39.23370519797834,-0.10753040066936892,-0.007386364178383342,-0.05923166354004872,-0.4456844340459032,16.898107565896805,0.13440084457397372,-0.10085991710829312,0.029493832588195268,-0.2487261278398898,0.3077137930162799,-0.10961614762584704,0.16860381280223757,-0.4375496530532832,83.0508804800671,24.534076105374126,0.1391099802140423,7,-0.1866680383682251,-0.07466757297515825,-0.06906777620315507,-0.34346950054168657,-0.2986688613891597,3,-0.039622663789433465,1.0,4.032022953033446,1.800010217896658,3.845355033874512,2.3333049506495778,3.7706880569458012,-0.039622663789433465 394,2001-07-06,3.733354091644287,3.9946889877319336,3.658687114715576,3.8826889991760254,165775.0,-0.05660392590735186,-1.2499960086468673,2.000012772370819,39.393952881708856,39.249433756677725,0.0778351333991738,0.19732923030502203,0.17731445366998067,-0.2134415776482319,15.892617171854553,0.3360018730163574,-0.11578401673761896,-0.17584125995635969,-0.45363905386876535,0.10195653395604598,-0.3147401569125625,-0.03694236300015685,-0.20330343599319445,19.999948910647326,-36.22616904800436,0.13889889695620278,7,0.03733384609222368,0.14933431148529053,0.16426759958267212,-0.11946761608123779,0.1344008445739746,4,0.03600002605559993,2.6000076634224607,3.957355976104736,1.0,4.032022953033446,1.800010217896658,3.845355033874512,0.03600002605559993 395,2001-07-09,3.875221967697144,3.920022010803223,3.7706880569458012,3.7706880569458012,53859.0,0.03800011265215231,-1.857138947238777,-0.6999964876204586,43.50284391798069,40.16773385581972,-0.07940635642220695,0.04358219918590178,0.045565158563392494,-0.34770974811499533,14.832788827504139,0.186667919158936,-0.13023808330762732,-0.025013339519500466,-0.2945246645391477,0.24449798550014634,-0.15976900202932365,0.10974232299032316,-0.3351318660984042,58.00001788127371,5.709706336182997,0.1347556625098235,7,-0.10453402996063321,0.007466435432433638,0.035466492176055464,-0.2613354921340947,-0.13440108299255416,0,0.011560639230351333,-1.2499960086468673,3.733354091644287,2.6000076634224607,3.957355976104736,1.0,4.032022953033446,0.011560639230351333 396,2001-07-10,3.8826889991760254,3.9125549793243413,3.7706880569458012,3.7706880569458012,49446.0,0.0019268654908350946,-1.5333165874073675,1.0714316667692974,44.82762860414586,42.080584160266866,-0.0996988076046108,0.028769201024385183,0.048512098808484616,-0.34745649987190497,14.46684932618722,0.14186692237854004,-0.14682523532405156,-0.011946308612823309,-0.2778239450041422,0.2539313277784956,-0.1448851268084823,0.12099250958283614,-0.3327602405485912,60.000102178705596,10.482075754864141,0.1329388181956594,7,-0.1120010614395146,-5.960464477539062e-07,0.014932692050933838,-0.2688025236129761,-0.14933490753173828,1,0.015384418886916773,-1.857138947238777,3.875221967697144,-1.2499960086468673,3.733354091644287,2.6000076634224607,3.957355976104736,0.015384418886916773 397,2001-07-11,3.748287916183472,3.8976221084594727,3.733354091644287,3.8976221084594727,174039.0,-0.03461546444257457,1.2000054282489268,-1.3333297854676598,40.000010083421856,43.58851713653134,0.05447767074657506,0.16145078297132764,0.1919801147356046,-0.20627674949807373,15.071556883545407,0.16426801681518555,-0.15193302389910768,-0.14000068902969298,-0.413772367572006,0.13377098951262045,-0.2768865283008499,-0.0031148497585360424,-0.18871727366791768,24.000053643820536,-20.138578406060645,0.13688583927115672,7,0.06346702575683505,0.1344004869461055,0.16053408384323076,-0.1344014406204228,0.029867172241210493,2,0.025896387860694148,-1.5333165874073675,3.8826889991760254,-1.857138947238777,3.875221967697144,-1.2499960086468673,3.733354091644287,0.025896387860694148 398,2001-07-12,3.748287916183472,3.875221967697144,3.748287916183472,3.7930879592895512,45657.0,0.0,-4.666693275857481,0.2999985631105791,40.000010083421856,44.08068741632626,0.08442559763463242,0.1466215295141633,0.20508534886555596,-0.19978692631879946,15.708943588707875,0.12693405151367188,-0.1526573478040847,-0.12581393718719447,-0.39762357587422015,0.14599570149983077,-0.2617187565307071,0.010090882156318148,-0.17926822745755988,26.66675654618567,-11.772508884199294,0.1359048193435127,7,0.09706711769103915,0.11573350429534868,0.22026783227920488,-0.0896009206771855,-0.014933824539185014,3,-0.003984172206918046,1.2000054282489268,3.748287916183472,-1.5333165874073675,3.8826889991760254,-1.857138947238777,3.875221967697144,-0.003984172206918046 399,2001-07-13,3.748287916183472,3.748287916183472,3.748287916183472,3.748287916183472,0.0,0.0,1.0,-0.0,43.42858758948617,44.492079398101225,0.09696348061163285,0.13842911203717767,0.2134058467402662,-0.1933504291475061,17.28988746929483,0.0,-0.12147679598593664,-0.11610723733901951,-0.3914861702483807,0.1592716955703417,-0.2537967037936997,0.0215822291156611,-0.17000816217140935,8.000209466346385,-33.84310156727399,0.1376894664546805,7,0.09706711769103915,0.0970669984817496,0.22026783227920488,-0.0896009206771855,0.0224001407623291,4,-0.023904460775555414,-4.666693275857481,3.748287916183472,1.2000054282489268,3.748287916183472,-1.5333165874073675,3.8826889991760254,-0.023904460775555414 400,2001-07-16,3.785620927810669,3.845355033874512,3.733354091644287,3.830421924591065,110766.0,0.009960017069662541,2.0000031930824824,-100.0,45.76269535319575,44.179998146625145,0.069254284458375,0.08920368144866941,0.18499869648637057,-0.2244413991457499,18.635015229132343,0.11200094223022505,-0.08075596101361349,-0.06832082271575945,-0.33870176917870953,0.20206012374719107,-0.2035112959472345,0.06686965051571558,-0.1982663098181785,29.166616774632953,-15.361611602872276,0.13519047323147518,7,0.05973410606384233,0.003733515739440918,0.2165350317955017,-0.12693393230438232,0.07466697692871094,0,0.021696310849351974,1.0,3.748287916183472,-4.666693275857481,3.748287916183472,1.2000054282489268,3.748287916183472,0.021696310849351974 401,2001-07-17,3.755753993988037,3.808021068572998,3.733354091644287,3.808021068572998,87299.0,-0.007889573307041209,1.8571324307557566,1.1666498145378765,54.36239669084983,44.6647088900529,0.09507259350544262,0.10133120952737418,0.21785140314961948,-0.18868118242212617,19.695221744169487,0.07466697692871094,-0.05815039800288746,-0.08362765312194842,-0.34130929911850405,0.1740539928746072,-0.21246847612022624,0.045213169876329395,-0.15950600929472758,13.636192107287478,-35.01576588752065,0.12884082299827787,7,0.08960103988647417,0.033600449562072754,0.2520020008087158,-0.09706699848175049,0.14933490753173873,1,-0.003976061613021331,2.0000031930824824,3.785620927810669,1.0,3.748287916183472,-4.666693275857481,3.748287916183472,-0.003976061613021331 402,2001-07-18,3.785620927810669,3.785620927810669,3.733354091644287,3.733354091644287,133183.0,0.00795231366869098,1.0,-0.9999954384556435,57.8230988118253,45.455691557337346,0.029701254664449728,0.05611098898863531,0.18849033820628058,-0.21337509312964498,20.67253929959248,0.052266836166381836,-0.04243178176127227,-0.042187321186065496,-0.28671938801272123,0.20234474564059024,-0.16445335459939336,0.08007871222726237,-0.1806574437505568,36.841910671101004,-14.796747854642156,0.12226603341332794,7,0.04106712341308594,0.003733515739440918,0.2370682954788208,-0.12693393230438232,0.17173504829406694,2,-0.013806674562265031,1.8571324307557566,3.755753993988037,2.0000031930824824,3.785620927810669,1.0,3.748287916183472,-0.013806674562265031 403,2001-07-19,3.845355033874512,3.8826889991760254,3.733354091644287,3.7706880569458012,210484.0,0.015779209594128263,1.000000000000012,1.4285727318757613,55.39568708906311,47.23366202482115,-0.05318379402511386,-0.019315145752885954,0.12611524736325386,-0.26694020586441214,21.633059419727317,0.14933490753173828,-0.04239162087674497,0.02688018083572441,-0.19831805899966115,0.25207842067110997,-0.08571893908196815,0.13947930075341697,-0.23185036043493357,74.99984034638479,21.484097887475997,0.11259911991769267,7,-0.01866698265075728,-0.059733510017395464,0.18666762113571123,-0.18666803836822554,0.11200094223022372,3,-0.017475615348349294,1.0,3.785620927810669,1.8571324307557566,3.755753993988037,2.0000031930824824,3.785620927810669,-0.017475615348349294 404,2001-07-20,3.7706880569458012,3.8826889991760254,3.733354091644287,3.845355033874512,50062.0,-0.019417446834155583,1.000000000000012,-1.0,49.99999999999999,47.95556825615663,0.03054842554282411,0.036648405445717014,0.19649702504783617,-0.18695268137043763,22.645487240688666,0.14933490753173828,-0.06114270865096749,-0.034720051288604115,-0.23689697474265303,0.16745687216544525,-0.13580851301562857,0.06636841043842034,-0.1488130179143452,25.00015965361581,-27.090268821975172,0.1010884617270246,7,0.05226647853851274,0.014933466911315474,0.2949348688125606,-0.1120010614395146,0.16426682472229004,4,-0.0099011015331123,1.000000000000012,3.845355033874512,1.0,3.785620927810669,1.8571324307557566,3.755753993988037,-0.0099011015331123 405,2001-07-23,3.845355033874512,3.845355033874512,3.763221025466919,3.7706880569458012,84200.0,0.01980195014837416,1.200008940659577,-1.0,49.99999999999999,48.530276189029316,-0.05453572788293526,-0.04627161886520348,0.11928698968714668,-0.25533402088165413,23.17189658023993,0.08213400840759322,-0.07534721754763973,0.0436802744865421,-0.15224630527780914,0.23960685425089334,-0.054283015395633516,0.14164356436871772,-0.21527703656301655,74.99984034638479,26.560252784382897,0.09796328988217559,7,-0.02986693382263228,-0.059733510017395464,0.21280086040496782,-0.18666803836822554,0.03733396530151323,0,-0.019417446834155583,1.000000000000012,3.7706880569458012,1.000000000000012,3.845355033874512,1.0,3.785620927810669,-0.019417446834155583 406,2001-07-24,3.808021068572998,3.8826889991760254,3.755753993988037,3.845355033874512,317613.0,-0.009708847420493494,1.2666581518615492,-0.5000063861854097,37.903216669121605,48.29729914299595,-0.032304415682280485,-0.01685888273183833,0.1509438028934138,-0.21210613949386925,23.15384854309312,0.12693500518798828,-0.056737634233289036,0.010826361179351984,-0.17989100018928905,0.20154372254799302,-0.08453231950496853,0.1061850418636725,-0.16990417214706355,49.99968069276897,7.748273733595376,0.09535868068432062,7,4.76837158203125e-07,-0.022399544715881348,0.25013482570648193,-0.14933407306671143,0.037333965301514116,1,0.013725458768527377,1.200008940659577,3.845355033874512,1.000000000000012,3.7706880569458012,1.000000000000012,3.845355033874512,0.013725458768527377 407,2001-07-25,3.755753993988037,3.845355033874512,3.755753993988037,3.808021068572998,124866.0,-0.013725521378101901,-2.4285844615553214,1.3999872277923073,38.84295426980846,48.1687373859278,0.02361663847862605,0.04537969820396004,0.19945716420067372,-0.15466613288557785,21.71061593444714,0.08960103988647505,-0.05524456075583872,-0.04629405736923209,-0.2268395245692454,0.1342514098307812,-0.13656679096923874,0.04397867623077456,-0.10975897642995225,14.999776484938279,-21.178224484440534,0.0902727336000066,7,0.05226755142211914,0.02986752986907959,0.29306840896606445,-0.09706699848175049,0.12693500518798828,2,0.039761631824337895,1.2666581518615492,3.808021068572998,1.200008940659577,3.845355033874512,1.000000000000012,3.7706880569458012,0.039761631824337895 408,2001-07-26,3.733354091644287,3.7706880569458012,3.71842098236084,3.748287916183472,147339.0,-0.005964155900414769,-1.333349298847842,0.2857214538554258,50.0,48.898894320429335,0.048808096481540275,0.08136004496862359,0.21608068918165158,-0.12764792600450514,19.57110387705582,0.05226707458496138,-0.05791258977334168,-0.07466731071472177,-0.23586992892406222,0.08653530749461869,-0.15526861981939177,0.005933998389948236,-0.0796385153766952,9.090697978199975,-27.930233943598736,0.08060130910467019,7,0.06720089912414551,0.0448004007339482,0.30613505840301514,-0.07466709613800049,0.41066884994506925,3,0.06000017114952816,-2.4285844615553214,3.755753993988037,1.2666581518615492,3.808021068572998,1.200008940659577,3.845355033874512,0.06000017114952816 409,2001-07-27,3.69602108001709,3.748287916183472,3.658687114715576,3.733354091644287,182960.0,-0.009999858226883207,1.666664301426218,2.499896227469313,35.00001796111056,47.70304127686431,0.08710767363303562,0.12200817817704701,0.2461215586590244,-0.08646291529043726,17.49988432378313,0.08960080146789595,-0.04232072588409608,-0.110133671760559,-0.2757801099390589,0.055512766417940895,-0.19295689084980916,-0.027310452671308827,0.33600187301635653,16.666808581293665,-16.969224378176087,0.08282321908925003,7,0.07466697692871094,0.07466685771942094,0.31546783447265625,-0.029867172241210938,0.26133489608764604,4,0.07070709025459276,-1.333349298847842,3.733354091644287,-2.4285844615553214,3.755753993988037,1.2666581518615492,3.808021068572998,0.07070709025459276 410,2001-07-30,3.584019899368286,3.733354091644287,3.584019899368286,3.733354091644287,496353.0,-0.03030317690944717,1.0,4.000057476402744,28.723367033973403,44.85426020387804,0.18718934055194847,0.23115926463372194,0.3474531205114264,0.028539634894894306,15.940188822383488,0.14933419227600098,-0.028989301118763855,-0.21280144453048688,-0.4056623340996959,-0.01994055496127789,-0.3092318893150914,-0.11637099974588239,0.4405363368988029,0.0,-29.049446034232474,0.09643044478460461,7,0.14933454990386963,0.18666803836822465,0.42746901512145996,0.11200106143951416,0.5600030422210702,0,0.09791658309756057,1.666664301426218,3.69602108001709,-1.333349298847842,3.733354091644287,-2.4285844615553214,3.755753993988037,0.09791658309756057 411,2001-07-31,3.3600189685821533,3.733354091644287,3.3600189685821533,3.621354103088379,2033010.0,-0.06249991268899335,-1.857136861964805,1.7500019956797526,25.47168845096047,41.25965905267084,0.3901839209415865,0.4394674610866698,0.561572184482507,0.25510440738223306,15.562626052818743,0.3733351230621338,-0.028266429814082006,-0.41253557205200186,-0.6852764454683875,-0.13979469863561578,-0.5489060087601949,-0.2761651353438088,0.6469158142089837,0.0,-28.461772938033302,0.13637043670819304,7,0.26133501529693604,0.33600199222564653,0.6514699459075928,0.336001992225647,0.784003973007203,1,0.15555567854857255,1.0,3.584019899368286,1.666664301426218,3.69602108001709,-1.333349298847842,3.733354091644287,0.15555567854857255 412,2001-08-01,3.584019899368286,3.621354103088379,3.509352922439575,3.584019899368286,675738.0,0.06666656732615284,1.999961683621664,-0.0,41.91174019146326,39.7614427307153,0.15039405953590812,0.18991965114715237,0.33249566269182385,0.03499590140946118,16.792349130476047,0.2613351345062256,-0.02940440667932176,-0.16613448858261126,-0.422229512587891,0.08996053542266846,-0.2941820005852511,-0.0380869765799714,0.3840999345703118,54.545359544514774,24.788422559347318,0.12804751200263978,8,0.03733408451080322,0.11200106143951372,0.4256025552749634,0.11200106143951416,0.5525372028350821,2,0.07291676437184091,-1.857136861964805,3.3600189685821533,1.0,3.584019899368286,1.666664301426218,3.69602108001709,0.07291676437184091 413,2001-08-02,3.8005549907684326,3.8826889991760254,3.666153907775879,3.666153907775879,699980.0,0.060416821747645066,-2.2222224193259406,100.0,52.12121657804717,39.99713346160943,-0.08176240981742522,-0.041070600154804904,0.11329648927626979,-0.1763481075188249,17.276764799229603,0.29866909980773926,-0.0365011226844012,0.058240652084350586,-0.1801334618635111,0.29661476603221226,-0.06094640488958003,0.1774277090582812,0.13107879124877853,84.28568626476061,49.6378287599174,0.11918705697393074,8,-0.17920100688934326,-0.10453402996063277,0.10826706886291504,-0.10453402996063232,0.33600211143493564,3,0.02161105643967698,1.999961683621664,3.584019899368286,-1.857136861964805,3.3600189685821533,1.0,3.584019899368286,0.02161105643967698 414,2001-08-03,3.8677549362182617,3.8826889991760254,3.733354091644287,3.822954893112183,1087994.0,0.017681613767741355,2.9999616834993184,0.33333096808870755,53.254445807542226,40.35873855133635,-0.14946306977194812,-0.10296433890656287,0.04175129533739286,-0.2355290677472226,16.408376781312228,0.14933490753173828,-0.04923078932399916,0.11872055530548087,-0.12608115374584683,0.36352226435680857,-0.003680299220182981,0.24112140983114472,0.02958195699284616,97.14273593594123,59.248580542954706,0.12240085452566378,8,-0.24640095233917236,-0.17173397541046187,-0.03359997272491455,-0.16053402423858643,0.18666791915893466,4,0.07142851859203336,-2.2222224193259406,3.8005549907684326,1.999961683621664,3.584019899368286,-1.857136861964805,3.3600189685821533,0.07142851859203336 415,2001-08-06,3.920022010803223,3.920022010803223,3.808021068572998,3.822954893112183,175907.0,0.013513543501819214,1.307700998946289,2.1666746494239324,56.3953643795497,42.4134216302728,-0.21235633215207939,-0.15990123791865196,-0.011936161263339962,-0.27998791804898104,15.394507923129321,0.11200094223022505,-0.062174502052135594,0.1687476277351383,-0.08167118983070898,0.41916644530098557,0.04353821895221488,0.2939570365180617,-0.5600030422210698,100.0,56.598602316593094,0.12520940878292355,8,-0.2800015211105351,-0.22400104999542325,-0.08586704730987593,-0.16053402423858687,0.1866679191589351,0,0.009523917263378534,2.9999616834993184,3.8677549362182617,-2.2222224193259406,3.8005549907684326,1.999961683621664,3.584019899368286,0.009523917263378534 416,2001-08-07,3.9424219131469727,3.9424219131469727,3.875221967697144,3.8826889991760254,230275.0,0.005714228716577896,1.2500139699366815,0.6153774356530731,56.14035546355145,44.33535509624425,-0.23879880680043186,-0.18719419459639042,-0.034321872573095824,-0.2946085255393367,14.266774719453062,0.06719994544982866,-0.06236691698084185,0.1881608843803404,-0.07015744261197021,0.446479211372651,0.059001720884185094,0.3173200478764957,-0.5712028837203977,100.0,53.465116777072105,0.1291591634961553,8,-0.29120147228240967,-0.2464009523391728,-0.10826694965362549,-0.17173397541046143,0.014934062957763228,1,0.05113634027096281,1.307700998946289,3.920022010803223,2.9999616834993184,3.8677549362182617,-2.2222224193259406,3.8005549907684326,0.05113634027096281 417,2001-08-08,3.845355033874512,3.9498889446258554,3.845355033874512,3.9349548816680913,38722.0,-0.02462112919694548,-1.3333501858657024,-1.5000079828209694,50.0,44.33535509624425,-0.14269087362153954,-0.08693988397802199,0.05946517816467001,-0.19120157796431103,12.955374838447542,0.10453391075134322,-0.07081115210245992,0.08624064922332808,-0.17523332621966548,0.3477146246663221,-0.0444963384981687,0.21697763694482486,-0.4512878890991212,63.15791242707364,19.38823652164804,0.13073698772149697,8,-0.1904010772705078,-0.14933407306671231,-0.014933586120605913,-0.0560005903244023,0.07466697692871094,2,0.07766978733662255,1.2500139699366815,3.9424219131469727,1.307700998946289,3.920022010803223,2.9999616834993184,3.8677549362182617,0.07766978733662255 418,2001-08-09,3.733354091644287,3.845355033874512,3.733354091644287,3.81548810005188,433718.0,-0.029126294254649077,-1.727273255054511,0.9166757581643867,48.61876844846917,45.848549594839646,-0.03429658354817322,0.02517565804711852,0.16416937848407587,-0.07356670902324502,11.840234725462613,0.11200094223022505,-0.06592121574499199,-0.025013601779937833,-0.2867029590165693,0.23667575545669362,-0.15585828039825378,0.10583107683837811,-0.30593763887786807,0.0,-44.23773683758073,0.1308446786183158,8,-0.07840013504028276,-0.03733313083648726,0.09333407878875732,0.056000351905822754,0.17920088768005416,3,0.108000205890328,-1.3333501858657024,3.845355033874512,1.2500139699366815,3.9424219131469727,1.307700998946289,3.920022010803223,0.108000205890328 419,2001-08-10,3.658687114715576,3.74082088470459,3.621354103088379,3.733354091644287,158168.0,-0.0199999719008237,1.666652475173757,0.9090872146184995,43.09391280785082,47.445276903048246,0.038574125424574834,0.09780004756216076,0.23004009055165842,0.007072535475780128,10.895659703647675,0.11946678161621094,-0.06060008987581256,-0.0952005386352539,-0.3606572331759166,0.17025615590540877,-0.22792888590558524,0.03752780863507743,-0.19992231243759084,11.363486275150098,-27.785791401139956,0.13272834727033136,8,-0.0037331581115718215,0.018666863441467285,0.16800105571746826,0.1306673288345337,0.12693381309509277,4,0.13061242257250005,-1.727273255054511,3.733354091644287,-1.3333501858657024,3.845355033874512,1.2500139699366815,3.9424219131469727,0.13061242257250005 420,2001-08-13,3.8677549362182617,3.8677549362182617,3.658687114715576,3.658687114715576,153086.0,0.05714285341913916,1.0,-2.8000038317112423,51.96079198647131,50.388510629216114,-0.1408222511305537,-0.11046247080398608,0.014664744498972038,-0.19415055065744458,10.473666546732652,0.20906782150268555,-0.06105516344240103,0.109760582447052,-0.16026511880376315,0.37978628369786716,-0.025252268178355575,0.24477343307245958,-0.37952268539940404,74.99990928717844,35.68548532451486,0.1350128506254075,8,-0.13813400268554643,-0.21280097961425737,-0.041066765785217285,-0.05973351001739502,-0.0970668792724605,0,0.048262602527100906,1.666652475173757,3.658687114715576,-1.727273255054511,3.733354091644287,-1.3333501858657024,3.845355033874512,0.048262602527100906 421,2001-08-14,3.74082088470459,3.8528220653533936,3.74082088470459,3.7781550884246826,48946.0,-0.03281853519855704,-4.999923367243328,-0.1785746053684938,49.5327196234183,51.23528612165556,0.05119258019856421,0.01612205384191956,0.13320484217491124,-0.05919568163545552,10.028868355252705,0.12693405151367188,-0.0502889009053491,-0.016426813602447687,-0.2865611606016101,0.2537075333967147,-0.15149398710202888,0.11864035989713351,-0.22488923225731217,36.3635044177143,-5.777607992477279,0.13506717349958128,8,0.0448006391525273,-0.0858669281005855,0.08586728572845459,0.09333407878875732,0.014933109283447266,1,0.09780448103076189,1.0,3.8677549362182617,1.666652475173757,3.658687114715576,-1.727273255054511,3.733354091644287,0.09780448103076189 422,2001-08-15,3.733354091644287,3.808021068572998,3.733354091644287,3.808021068572998,24482.0,-0.0019960306281524565,1.0,1.999961683621664,50.0,50.999595390761435,0.09171491175954971,0.02052468788219608,0.1308142820374849,-0.04498150710812254,9.576847435680031,0.07466697692871094,-0.02256172628330333,-0.02128026485443124,-0.2912701122132182,0.2487095825043557,-0.15627518853382494,0.11371465882496246,-0.19138500166629457,45.45438711924759,-0.8315498481053538,0.13499492367939347,8,0.052267432212830034,-0.07840013504028276,0.09333407878875732,0.11200082302093506,-0.07466697692871094,2,0.06000017114952816,-4.999923367243328,3.74082088470459,1.0,3.8677549362182617,1.666652475173757,3.658687114715576,0.06000017114952816 423,2001-08-16,3.7781550884246826,3.7781550884246826,3.666153907775879,3.74082088470459,118657.0,0.012000200270492867,4.999923367243328,-0.5000095792781056,52.582165395603226,50.92489756721266,0.0485029427214454,-0.03116683197129877,0.07719541257131057,-0.08270610606148265,10.13825310780031,0.11200118064880371,0.032135390018899646,0.026880729198455633,-0.24001020096168446,0.2937716593585957,-0.10656473588161441,0.16032619427852568,-0.21171080716781843,63.63654836087781,13.042024023838621,0.13344546508006994,8,0.007466435432434526,-0.12320113182067827,0.06906658411026001,0.08213341236114502,-0.1568009853363037,3,0.03754925858210134,1.0,3.733354091644287,-4.999923367243328,3.74082088470459,1.0,3.8677549362182617,0.03754925858210134 424,2001-08-17,3.733354091644287,3.763221025466919,3.733354091644287,3.755753993988037,88108.0,-0.01185790305899681,-1.6667021457765667,-0.5999833962360545,54.90195894285674,50.758963629802324,0.08072316982735117,0.01127169416360907,0.1124761397362275,-0.03232883200378733,10.729997840040056,0.04480099678039551,0.05883348435892932,-0.01605356931686419,-0.2828950179796239,0.25078787934589597,-0.14947429364824405,0.11736715501451567,-0.14390313058528337,35.71423684048471,-20.40109332296928,0.13342072433138,8,0.052267432212830034,-0.07840013504028276,0.12133413553237915,0.12693440914154053,0.0,4,0.047999970879035514,4.999923367243328,3.7781550884246826,1.0,3.733354091644287,-4.999923367243328,3.74082088470459,0.047999970879035514 425,2001-08-20,3.7706880569458012,3.7781550884246826,3.703486919403076,3.703486919403076,152076.0,0.010000113673940492,-1.2222293178931534,-3.00006386239784,65.3631152373452,51.78371471577941,0.0223263616215319,-0.03366918519266493,0.06754442324842636,-0.06428970314703708,11.421120310046808,0.07466816902160645,0.05800709088751743,0.02501374483108565,-0.23824074599008727,0.28826823565225856,-0.10661350057950081,0.1566409902416721,-0.15961081687278655,55.99998978214275,-6.915567846474701,0.13162724541058637,8,0.014933466911315918,-0.11573410034179688,0.07466691732406527,0.08960044384002641,-0.10453414916992232,0,0.0039602509248573,-1.6667021457765667,3.733354091644287,4.999923367243328,3.7781550884246826,1.0,3.733354091644287,0.0039602509248573 426,2001-08-21,3.86028790473938,3.8901550769805913,3.7706880569458012,3.7781550884246826,506709.0,0.02376220107323146,-1.4615403509461624,1.2221938395384895,61.490662904247515,53.06045503847358,-0.0895685080916655,-0.1255917150839796,-0.026842971130406568,-0.14758322675327662,12.165495932338688,0.11946702003479004,0.05218947122688311,0.11200025081634513,-0.1548730561719074,0.3788735578045972,-0.021436402677780908,0.24543690431047116,-0.2288819623931948,86.66651056007834,21.754788652842677,0.13343665349412606,8,-0.10453331470489502,-0.20533394813537553,-0.04293316602706909,0.022400498390197754,-0.16426682472229004,1,-0.023210664594103037,-1.2222293178931534,3.7706880569458012,-1.6667021457765667,3.733354091644287,4.999923367243328,3.7781550884246826,-0.023210664594103037 427,2001-08-22,3.905088901519776,3.9125549793243413,3.785620927810669,3.8826889991760254,204764.0,0.011605610225442708,5.800270784636666,0.27272780051671125,55.07245639069094,53.77753147649822,-0.13969567310405218,-0.16720391349746633,-0.07215826347289367,-0.1851572437105773,12.888414773108902,0.12693405151367232,0.037629277236957304,0.14933450222015443,-0.12662022660022787,0.42528923104053673,0.01135713780996328,0.2873118666303456,-0.25457397903681045,96.9699491330755,33.083376215823655,0.1379773644101911,8,-0.13813436031341597,-0.2501349449157715,-0.08773416280746504,-0.022400498390198198,-0.2314679622650151,2,-0.03824110315993601,-1.4615403509461624,3.86028790473938,-1.2222293178931534,3.7706880569458012,-1.6667021457765667,3.733354091644287,-0.03824110315993601 428,2001-08-23,3.957355976104736,3.957355976104736,3.875221967697144,3.875221967697144,483700.0,0.013384349473995139,1.0,3.6667127895094245,54.4117826600626,55.03507257118842,-0.17527901123535417,-0.21273596420890106,-0.12939782710064973,-0.22672027185540466,13.205464894380093,0.08213400840759189,0.021896026362050236,0.19040148258209166,-0.09955310133071604,0.48035606649489937,0.04542419062568781,0.3353787745384955,-0.288878612293197,100.0,38.65452597138604,0.14497729195640374,8,-0.14933443069457963,-0.29866850376129106,-0.1493347287178035,-0.07466757297515825,-0.28373503684997514,3,-0.07547182088055227,5.800270784636666,3.905088901519776,-1.4615403509461624,3.86028790473938,-1.2222293178931534,3.7706880569458012,-0.07547182088055227 429,2001-08-24,3.957355976104736,3.957355976104736,3.8826889991760254,3.957355976104736,362154.0,0.0,1.0,0.0,51.938002724763216,55.03254043099863,-0.1435536667037094,-0.20253777259213335,-0.13158428684150136,-0.21590755582169274,13.0127007414407,0.0746669769287105,0.022502501616931347,0.1773347377777097,-0.1225446300738482,0.47721410562926714,0.02739505385193075,0.32727442170348864,-0.2657683233097412,100.0,41.745303191428924,0.14993968392577878,8,-0.14560103416442827,-0.29866850376129106,-0.1512011885643001,-0.07466757297515825,-0.22400188446044877,4,-0.08490564787327692,1.0,3.957355976104736,5.800270784636666,3.905088901519776,-1.4615403509461624,3.86028790473938,-0.08490564787327692 430,2001-08-27,3.9349548816680913,3.957355976104736,3.845355033874512,3.957355976104736,155299.0,-0.0056606215290984085,8.99959555967123,-100.0,49.612387558481,55.041392423783385,-0.12361751239560137,-0.16073863251831755,-0.11336001671016804,-0.1827142337939116,12.292563091449631,0.11200094223022372,0.03388317861502488,0.13738689422607475,-0.15518299247657863,0.42995678092872813,-0.008898049125251717,0.2836718375774012,-0.22210576300831741,87.99949421540846,33.57843859603303,0.1462849433513266,8,-0.12319993972778365,-0.27626740932464644,-0.13066685199737593,-0.05226647853851363,-0.16426682472229004,0,-0.05123331679430654,1.0,3.957355976104736,1.0,3.957355976104736,5.800270784636666,3.905088901519776,-0.05123331679430654 431,2001-08-28,3.8826889991760254,3.9349548816680913,3.8826889991760254,3.8826889991760254,217297.0,-0.01328246042554615,0.0,-0.0,52.032538265041204,55.26723000878796,-0.05488284991278425,-0.07094531749954713,-0.06764939153999094,-0.1188966990862923,10.156547537022622,0.052265882492065874,0.06059525552510081,0.05898751020431536,-0.15063553647160877,0.2686105568802395,-0.0458240131336467,0.16379903354227743,-0.1502793319206548,56.521992644823406,3.0736503550502263,0.104811523337962,8,-0.07093405723571777,-0.22400152683258057,-0.0821341872215271,-5.960464477539062e-07,-0.14933490753173828,1,-0.0557693627911221,8.99959555967123,3.9349548816680913,1.0,3.957355976104736,1.0,3.957355976104736,-0.0557693627911221 432,2001-08-29,3.845355033874512,3.8826889991760254,3.845355033874512,3.8826889991760254,85257.0,-0.009615492075063514,-1.0000000000000238,-100.0,56.63716789152804,55.71778584166849,1.0296709354928879e-05,-0.013733024177114306,-0.03647680716236179,-0.0716607872055568,8.013147017465036,0.03733396530151323,0.05644025365211469,0.00858678817749059,-0.168126158984506,0.18529973533948718,-0.07976968540350748,0.09694326175848866,-0.09494966191119225,0.0,-57.722018260358674,0.08835647358099825,8,-0.014933586120605913,-0.18666756153106734,-0.04853349924087569,0.037333369255065474,-0.07466697692871094,2,-0.03883489366831128,0.0,3.8826889991760254,8.99959555967123,3.9349548816680913,1.0,3.957355976104736,-0.03883489366831128 433,2001-08-30,3.8826889991760254,3.8826889991760254,3.845355033874512,3.845355033874512,56855.0,0.00970884742049316,-1.0000000000000238,-1.0,63.88887739118561,56.716332335927255,-0.02339655503638438,-0.04700836114476736,-0.08014680691987497,-0.09877518422355358,8.079763014340774,0.03733396530151323,0.0676959905249448,0.04181405305862418,-0.13517270115905866,0.21880080727630702,-0.04667932405021746,0.13030743016746582,-0.11572757888139229,33.333617162587196,-29.002746374567757,0.08849337710884146,8,-0.05226755142211914,-0.22400152683258057,-0.08586746454238892,-5.960464477539062e-07,-0.014934062957763672,3,-0.053846202970578516,-1.0000000000000238,3.845355033874512,0.0,3.8826889991760254,8.99959555967123,3.9349548816680913,-0.053846202970578516 434,2001-08-31,4.144022941589356,4.181356906890868,3.8528220653533936,3.8528220653533936,1717179.0,0.06730746203695182,-1.2564138252884915,7.79989143623487,66.08690509443471,56.79675343115943,-0.24624644682755026,-0.3020711257626467,-0.3449106958507615,-0.3482661631515396,8.538780200749018,0.3285348415374747,0.08660183637543373,0.28933459520340055,0.0663640043639333,0.5123051860428682,0.17784929978366693,0.40081989062313417,-0.36182995682991503,88.88876274219622,26.99122944284926,0.11148529541973382,8,-0.1680004596710214,-0.37333500385284557,-0.3546682000160226,-0.2613345384597787,-0.2986679077148442,4,-0.11351336828125336,-1.0000000000000238,3.8826889991760254,-1.0000000000000238,3.845355033874512,0.0,3.8826889991760254,-0.11351336828125336 435,2001-09-03,3.957355976104736,4.0693559646606445,3.9424219131469727,4.032022953033446,212181.0,-0.04504486778083039,-1.428544059555021,-0.2564105503178745,61.78863033854988,56.829860923859684,-0.0338787457020584,-0.11854146664624254,-0.160302803859925,-0.15072146137511444,9.30497278795754,0.2016010284423837,0.09428259662063887,0.10080093145370439,-0.12507882884707788,0.3266806917544862,-0.012138948696686747,0.21374081160409553,-0.13524659913215187,33.333427943353065,-30.480611423172583,0.11293988015039098,9,0.026132941246032715,-0.1866680383682251,-0.18666797876357988,-0.07466757297515825,-0.119467973709106,0,-0.05660392590735186,-1.2564138252884915,4.144022941589356,-1.0000000000000238,3.8826889991760254,-1.0000000000000238,3.845355033874512,-0.05660392590735186 436,2001-09-04,4.144022941589356,4.144022941589356,3.957355976104736,3.9797561168670654,172851.0,0.0471696169391258,1.2727287241376724,-2.1999929751960807,68.70746895537846,58.34486231993608,-0.19675633244333524,-0.3049663725670637,-0.3461800837410136,-0.32567246091485647,10.433873901226063,0.18666696548462047,0.10736525214296178,0.27738784551620554,0.01963013065052177,0.5351455603818898,0.14850898808336366,0.40626670294904743,-0.2912008762359628,88.88876274219622,21.81247469863358,0.12887885743284205,9,-0.13066697120666593,-0.37333500385284557,-0.39200174808502286,-0.2613345384597787,-0.37333488464355513,1,-0.09008996569414984,-1.428544059555021,3.957355976104736,-1.2564138252884915,4.144022941589356,-1.0000000000000238,3.8826889991760254,-0.09008996569414984 437,2001-09-05,4.144022941589356,4.144022941589356,3.9648220539093018,3.9648220539093018,244696.0,0.0,-1.00000000000001,1.0909134451403146,67.3758494238966,59.7853141825843,-0.17801996062175762,-0.2966532281384895,-0.3376713490548937,-0.3146721083229074,11.40334399845983,0.1792008876800546,0.10333346391810361,0.26245445013046353,-0.023208762617735523,0.5481176628786626,0.119622843756364,0.40528605650456306,-0.25834739208221524,88.88876274219622,20.494293627420447,0.14283160637409956,9,-0.13066697120666593,-0.29866802692413463,-0.48533546924591153,-0.33600151538848966,-0.3360018730163583,2,-0.09909907732980971,1.2727287241376724,4.144022941589356,-1.428544059555021,3.957355976104736,-1.2564138252884915,4.144022941589356,-0.09909907732980971 438,2001-09-06,4.136557102203368,4.136557102203368,4.0693559646606445,4.106689929962158,868453.0,-0.0018015921946428204,3.5000000000002083,0.16666866234800645,69.85301437455732,61.77587103256142,-0.15920313372722505,-0.27134355044203096,-0.32016383675683624,-0.297925987786269,11.659831206239769,0.07466697692871183,0.10196865755631368,0.23482846021652115,-0.06342594821942349,0.5330828686524658,0.08570125599854883,0.38395566443449347,-0.22131341695785434,86.36375841361415,13.263931134985768,0.1491272042179724,9,-0.12320113182067782,-0.23520159721374467,-0.47786962985992343,-0.32853567600250155,-0.3285360336303702,3,-0.08844772022189273,-1.00000000000001,4.144022941589356,1.2727287241376724,4.144022941589356,-1.428544059555021,3.957355976104736,-0.08844772022189273 439,2001-09-07,4.136557102203368,4.144022941589356,4.032022953033446,4.032022953033446,1794672.0,0.0,-1.1428401999781386,3.499968069480914,68.7023503620384,63.89697801073446,-0.146518188737375,-0.24633693239895216,-0.31376649466811557,-0.2897437101137341,11.134274359339507,0.11199998855590998,0.10896799025450576,0.2109349608421316,-0.08185444550265863,0.5037243671869218,0.06454025766973626,0.3573296640145269,-0.1947020947933189,96.29672554566268,20.164995782985812,0.14639470317239522,9,-0.12320113182067782,-0.23520159721374467,-0.47786962985992343,-0.32853567600250155,-0.365869045257567,4,-0.06498209968911761,3.5000000000002083,4.136557102203368,-1.00000000000001,4.144022941589356,1.2727287241376724,4.144022941589356,-0.06498209968911761 440,2001-09-10,4.054422855377196,4.106689929962158,4.032022953033446,4.061890125274658,317012.0,-0.019855702410688902,-1.8571324307556936,-0.07143378462213017,60.00003929959274,64.78225590346241,-0.05102061934209168,-0.15758017180916584,-0.22726098296954733,-0.19886794460603152,11.574012572808932,0.10453414916992188,0.11181780066854552,0.11946731805801303,-0.1774273250021121,0.4163619611181386,-0.028980003472049987,0.2679146395880756,-0.08861765801906518,52.00003065376764,-21.857312051440616,0.1484473215300627,9,-0.04106688499450595,-0.1530673503875728,-0.39573538303375155,-0.24640142917632968,-0.28373479843139515,0,-0.05156537168426012,-1.1428401999781386,4.136557102203368,3.5000000000002083,4.136557102203368,-1.00000000000001,4.144022941589356,-0.05156537168426012 441,2001-09-11,4.106689929962158,4.144022941589356,4.032022953033446,4.039488792419434,935225.0,0.012891372323348582,-1.7272896165345717,-8.999425287355251,60.30535728040038,65.18983250222601,-0.07618311480940942,-0.190815046056672,-0.2768664268075103,-0.2417623852195776,12.127715138359823,0.11199998855590998,0.1198346960355865,0.15344094038009626,-0.1381272220852816,0.4450091028454741,0.007656859147407324,0.2992250216127852,-0.11932956165075348,79.16694938819023,7.893091122417346,0.14578408123268888,9,-0.09333395957946777,-0.20533442497253462,-0.43866920471191406,-0.2986685037612915,-0.29866886138916016,1,-0.06545464404443246,-1.8571324307556936,4.054422855377196,-1.1428401999781386,4.136557102203368,3.5000000000002083,4.136557102203368,-0.06545464404443246 442,2001-09-12,3.957355976104736,4.106689929962158,3.957355976104736,4.106689929962158,543188.0,-0.03636358147419194,1.000000000000006,-2.2221938395385044,50.0,63.64662390320539,0.10136896742822232,-0.02512727318341179,-0.1325690243834683,-0.08382901421605782,12.388141128428195,0.14933395385742232,0.12952253924103863,-0.007093107700348433,-0.2796873608210153,0.26550114542031844,-0.14339023426068165,0.12920401885998478,0.22400093078613237,0.0,-64.84604786741382,0.1362971265603334,9,0.059733510017395464,-0.056000471115112305,-0.28373527526855424,-0.14933454990386918,-0.20906805992126376,2,-0.04716985792687611,-1.7272896165345717,4.106689929962158,-1.8571324307556936,4.054422855377196,-1.1428401999781386,4.136557102203368,-0.04716985792687611 443,2001-09-13,3.920022010803223,3.9648220539093018,3.8826889991760254,3.9648220539093018,38078.0,-0.009434067980475414,2.666650701152178,0.2999990420721856,48.32212607702602,61.67275956793775,0.16154356413192916,0.024643434640500228,-0.09840216912306943,-0.03862152572296873,11.987645212644471,0.08213305473327637,0.14041987875795403,-0.05152041912078831,-0.31075947903549084,0.20771864079391422,-0.18113994907814002,0.07809911083656296,0.2568548774719228,14.285557889051809,-44.20883995257383,0.1296195299573513,9,0.09333395957946733,-0.01866650581359952,-0.244534552097321,-0.1120005846023564,-0.11200094223022505,3,-0.028571508507238108,1.000000000000006,3.957355976104736,-1.7272896165345717,4.106689929962158,-1.8571324307556936,4.054422855377196,-0.028571508507238108 444,2001-09-14,3.9125549793243413,3.9125549793243413,3.8528220653533936,3.8826889991760254,208604.0,-0.001904844273400319,3.0000638635872883,-0.6666507011521945,48.97959981614724,60.249533954337466,0.14832155712720807,0.04872211117454972,-0.08703295911443298,-0.024079014066957782,11.472033665017896,0.06719994544982955,0.15061394200418077,-0.06794749498367247,-0.3038615807323244,0.16796659076497944,-0.18590453785799843,0.05000954789065348,0.25255439338683994,20.512614777486306,-32.83477170464059,0.11795704287432586,9,0.08586752414703369,-0.011199474334717685,-0.23706752061843916,-0.10453355312347457,-0.14186692237854004,4,-0.026717557019325322,2.666650701152178,3.920022010803223,1.000000000000006,3.957355976104736,-1.7272896165345717,4.106689929962158,-0.026717557019325322 445,2001-09-17,3.785620927810669,3.8826889991760254,3.755753993988037,3.845355033874512,130779.0,-0.03244275216180925,-1.1250047397148188,-2.0000718465357847,45.859831416969975,57.71090756118095,0.2775170289201627,0.18638849175325944,0.03783521523371558,0.10711823570514412,10.855692746384106,0.15680098533630416,0.1489904600655132,-0.1956281900405883,-0.428825189754968,0.03756880967379095,-0.3122266898977779,-0.07902969018339867,0.360751206459045,7.692331309816638,-43.38411389905497,0.11659849985718967,9,0.1642675399780278,0.13440108299255327,-0.11946696043014526,0.022400498390197754,0.0224001407623291,0,-0.003944629203406214,3.0000638635872883,3.9125549793243413,2.666650701152178,3.920022010803223,1.000000000000006,3.957355976104736,-0.003944629203406214 446,2001-09-18,3.7706880569458012,3.808021068572998,3.755753993988037,3.808021068572998,345713.0,-0.003944629203406214,1.800045981122195,0.6249865292584386,46.75324513758091,55.419507084923666,0.2614135851273427,0.20476289091212374,0.05024537218537306,0.12627075174357794,11.155296249380733,0.05226707458496094,0.12325109308203874,-0.20608106851577723,-0.45214992146718247,0.039987784435628004,-0.3291154949914801,-0.08304664204007439,0.34443462610137887,4.255495498433478,-51.08076129309363,0.12303442647570266,9,0.1792004108428955,0.15306735038757235,-0.0784006118774414,0.037333369255065474,0.10453391075134277,1,0.0,-1.1250047397148188,3.785620927810669,3.0000638635872883,3.9125549793243413,2.666650701152178,3.920022010803223,0.0 447,2001-09-19,3.755753993988037,3.7706880569458012,3.733354091644287,3.7706880569458012,598062.0,-0.003960567072169963,3.9998403525014385,0.40002299056111407,44.37080827142401,52.58815085124218,0.24080270466930287,0.21917261800600363,0.0667639847267103,0.14538045769856378,11.711324034596398,0.037333965301514116,0.11338632167329799,-0.21354838609695426,-0.4772094603935795,0.05011268819967141,-0.3453789232452671,-0.08171784894864143,0.3306191939344112,9.677322997341497,-46.44102573370245,0.13183053714831278,9,0.18293452262878462,0.16800141334533647,-0.03546625375747636,0.05226743221282959,0.13440108299255416,2,0.013916533049988633,1.800045981122195,3.7706880569458012,-1.1250047397148188,3.785620927810669,3.0000638635872883,3.9125549793243413,0.013916533049988633 448,2001-09-20,3.658687114715576,3.733354091644287,3.5541529655456543,3.733354091644287,1448675.0,-0.02584484485081806,3.800010217896646,4.999776493502198,24.80617430327463,47.71079795582399,0.29385738309452414,0.308535487347946,0.16432015794479904,0.24800847662247794,13.005029032584863,0.2016010284423828,0.07324091295009261,-0.2956818222999571,-0.5937759409748686,0.002412296374954437,-0.4447288816374133,-0.14663476296250133,0.3923841635790559,29.166730417556092,-21.864273247533408,0.14904705933745577,9,0.19040083885192916,0.2090678215026851,0.061600625514984575,0.14933431148529053,0.2314679622650151,3,0.024489878106141783,3.9998403525014385,3.755753993988037,1.800045981122195,3.7706880569458012,-1.1250047397148188,3.785620927810669,0.024489878106141783 449,2001-09-21,3.621354103088379,3.6512210369110103,3.4346859455108643,3.59895396232605,669026.0,-0.010203936673633729,4.272726744945546,-0.30000063861854037,29.35776645189955,44.30610097274697,0.27985286986136204,0.3366664784288371,0.20171873884197877,0.2882383313951946,14.597282108001266,0.22400116920471191,0.03144974178958071,-0.31621474027633667,-0.6494068253296099,0.01697734477693702,-0.4828107828029733,-0.14961869774970005,0.370086977676376,41.66671544989759,-11.12360817313732,0.1665960425266368,9,0.1680003404617314,0.18666732311248735,0.09893363714218184,0.1866673231124878,0.14933395385742232,4,0.051546178631199036,3.800010217896646,3.658687114715576,3.9998403525014385,3.755753993988037,1.800045981122195,3.7706880569458012,0.051546178631199036 450,2001-09-24,3.733354091644287,3.7706880569458012,3.584019899368286,3.636286973953247,393777.0,0.030927654509232294,1.1739086975173094,4.333326237586879,22.222186385038043,40.07463753992892,0.131330573042999,0.2200718634610639,0.08988358242149541,0.17981586977819486,15.674386021059405,0.1866681575775151,-0.013058973732734458,-0.19413471221923828,-0.5396306256455317,0.15136120120705465,-0.3668826689323845,-0.021386755506091593,0.1801412701849232,80.00001277236265,30.463269314533022,0.17274795671314655,9,0.03733384609222412,0.07466733455657915,-0.013066351413726363,0.056000351905822754,0.11200094223022505,0,0.010000113673940492,4.272726744945546,3.621354103088379,3.800010217896646,3.658687114715576,3.9998403525014385,3.755753993988037,0.010000113673940492 451,2001-09-25,3.666153907775879,3.808021068572998,3.658687114715576,3.733354091644287,1019232.0,-0.017999949166035645,-2.6363594140971975,-0.6923063697255661,20.37033970966506,36.78245306322505,0.14468414586276257,0.28482093251739204,0.15743397275516013,0.24737780732991466,16.70126379944073,0.14933395385742188,-0.060763100149924476,-0.25050814151763934,-0.6149658663191211,0.11394958328384241,-0.43273700391838066,-0.06827927911689846,0.18030813576876303,62.00004981221434,16.72059943669558,0.1822288624007409,9,0.0336000919342041,0.14186751842498735,0.05413383245468184,0.10453402996063188,0.2538681030273442,1,0.03869645529507637,1.1739086975173094,3.733354091644287,4.272726744945546,3.621354103088379,3.800010217896646,3.658687114715576,0.03869645529507637 452,2001-09-26,3.69602108001709,3.71842098236084,3.658687114715576,3.666153907775879,786803.0,0.008146731695541476,-1.6666453796538732,-0.44445075179700416,23.423405282346792,34.01592853048291,0.0825267457260832,0.2563348252095521,0.12730843877274545,0.21661907961430638,17.474058322419143,0.05973386764526367,-0.09458252807071954,-0.21317427158355695,-0.589702043099197,0.16335349993208315,-0.401438157341377,-0.024910385825736903,0.1119999885559082,70.00014688217048,28.681720582525365,0.18826388575781994,9,-0.022400617599487305,0.11200034618377641,0.009333193302154541,0.018666386604309082,0.1119999885559082,2,0.048484812126457166,-2.6363594140971975,3.666153907775879,1.1739086975173094,3.733354091644287,4.272726744945546,3.621354103088379,0.048484812126457166 453,2001-09-27,3.6736209392547607,3.7258880138397217,3.628819942474365,3.7258880138397217,442739.0,-0.006060609579160103,2.7143104769550948,-1.749984034740405,22.806999362222655,31.107861813380183,0.07409065012828586,0.27644237203813393,0.1472588959435015,0.236080795025436,18.355196511114176,0.09706807136535689,-0.13689635947817003,-0.22512100934982282,-0.6160792834139821,0.16583726471433646,-0.42060014638190246,-0.02964187231774318,0.1344001293182373,64.00013794151663,28.41186015915187,0.1954791370320797,9,-0.014933466911315918,0.1344004869461055,0.03733330965042114,0.041066527366638184,0.17173409461975142,3,0.058942972425934936,-1.6666453796538732,3.69602108001709,-2.6363594140971975,3.666153907775879,1.1739086975173094,3.733354091644287,0.058942972425934936 454,2001-09-28,3.6736209392547607,3.6736209392547607,3.6736209392547607,3.6736209392547607,0.0,0.0,1.0,-0.0,25.242713630931533,28.817070948264792,0.04093872155445766,0.2523312551821082,0.14716581329387868,0.23275487562762187,18.169966692897606,0.0,-0.15875439360876786,-0.20160090923309326,-0.5869872685968645,0.18378545013067793,-0.39429408891497886,-0.008907729551207666,0.08213321208953861,40.00025544714426,6.219943338999997,0.1926931796818855,9,-0.05226743221282959,0.1344004869461055,0.059733569622039795,0.041066527366638184,0.1792011260986328,4,0.058942972425934936,2.7143104769550948,3.6736209392547607,-1.6666453796538732,3.69602108001709,-2.6363594140971975,3.666153907775879,0.058942972425934936 455,2001-10-01,3.733354091644287,3.733354091644287,3.621354103088379,3.658687114715576,162012.0,0.016260020665508357,1.9999872276291926,100.0,25.961474103707985,26.506874166723364,-0.03015979212537223,0.18441083480596632,0.085624655430804,0.17048627739787303,17.78161750652157,0.1119999885559082,-0.17620494731212943,-0.13066766262054452,-0.5190121032569577,0.25767677801586863,-0.3248398829387513,0.06350455769766183,-0.29866814613342285,59.99989782077253,30.64042694597655,0.1941722203182065,10,-0.11200058460235596,0.07466733455657915,0.0018671154975891113,-0.022399544715881348,0.11200094223022505,0,0.010000113673940492,1.0,3.6736209392547607,2.7143104769550948,3.6736209392547607,-1.6666453796538732,3.69602108001709,0.010000113673940492 456,2001-10-02,3.7706880569458012,3.8826889991760254,3.733354091644287,3.733354091644287,957885.0,0.010000113673940492,-6.999948911169295,0.5000063861854097,35.955028364692666,25.571787510419878,-0.07542556094558384,0.1240327036004687,0.04808280086585137,0.12949677136184645,16.722156596262362,0.14933490753173828,-0.19504536137782358,-0.07466695308685267,-0.4416448641015118,0.2923109579278069,-0.258155908594182,0.10882200242047713,-0.3300287485122686,57.14275287879607,23.075219911660945,0.18348895550732977,10,-0.1120005846023564,0.03733336925506503,-0.035466849803925005,-0.059733510017395464,-0.037333965301514116,1,0.01980195014837416,1.9999872276291926,3.733354091644287,1.0,3.6736209392547607,2.7143104769550948,3.6736209392547607,0.01980195014837416 457,2001-10-03,3.733354091644287,3.808021068572998,3.733354091644287,3.7930879592895512,423790.0,-0.0099011015331123,-1.4999880259597194,-1.5999872277923168,35.955028364692595,26.81054907279965,-0.04649233634814509,0.13599546366035842,0.08645574856556593,0.16423243870467052,15.605441101935302,0.07466697692871094,-0.2019930698561181,-0.09146747589111337,-0.43316754943483105,0.2502325976526043,-0.262317512662972,0.07938256088074525,-0.27501359558105465,42.856882196989744,6.027350360669857,0.1708500367718588,10,-0.07466661930084229,0.07466733455657915,0.0018671154975891113,-0.022399544715881348,0.014933824539185014,2,0.05000005747558811,-6.999948911169295,3.7706880569458012,1.9999872276291926,3.733354091644287,1.0,3.6736209392547607,0.05000005747558811 458,2001-10-04,3.7706880569458012,3.808021068572998,3.74082088470459,3.74082088470459,886492.0,0.010000113673940492,-3.4999361389616195,-0.500003991346764,39.7849779865609,27.969128132206468,-0.07405598065800145,0.07362068203906302,0.05133813745161042,0.12365633604414894,14.42837691467329,0.07466697692871094,-0.20897168005692368,-0.03584005832672066,-0.34488386435602125,0.27320374770257994,-0.19036196134137073,0.11868184468792942,-0.29537362075805706,57.14275287879607,17.495383460506105,0.15452190301465027,10,-0.037333607673645464,0.03733336925506503,-0.026133596897125688,-0.059733510017395464,0.0,3,0.009900848615262081,-1.4999880259597194,3.733354091644287,-6.999948911169295,3.7706880569458012,1.9999872276291926,3.733354091644287,0.009900848615262081 459,2001-10-05,3.8677549362182617,3.8826889991760254,3.733354091644287,3.733354091644287,299149.0,0.025742484609316385,-1.2222316832174953,4.499952104221148,56.17979906481868,31.74219620773765,-0.1480659544923939,-0.04702786148783966,-0.04113522691014193,0.023401950180422126,13.769970708771712,0.14933490753173828,-0.20955944005571014,0.0746669292449953,-0.19478874541498836,0.3441226039049785,-0.060060908084996534,0.20939476657498712,-0.37614551751098624,94.28546926517035,48.505933766778256,0.13472783732999166,10,-0.11573338508605957,-0.059733510017395464,-0.12320047616958618,-0.15680038928985596,-0.1194670200347896,4,-0.005791448194918836,-3.4999361389616195,3.7706880569458012,-1.4999880259597194,3.733354091644287,-6.999948911169295,3.7706880569458012,-0.005791448194918836 460,2001-10-08,3.845355033874512,3.8677549362182617,3.7781550884246826,3.8677549362182617,57793.0,-0.005791448194918836,7.00002128746594,-0.16666489273004967,55.55555161346859,35.65166419704916,-0.12081269967201846,-0.04331464271507768,-0.010696704926557388,0.041497967076071784,13.075983413373052,0.0895998477935791,-0.1803325733610639,0.06272041797637984,-0.17882316392186537,0.3042639998746255,-0.058051372972742765,0.18349220892550244,-0.3381024319484869,74.99984034638479,22.977708246018196,0.1207717909491228,10,-0.09333348274231001,-0.056000590324401855,0.028000175952910933,-0.07466709613800138,-0.11946702003479048,0,0.0019418314858064,-1.2222316832174953,3.8677549362182617,-3.4999361389616195,3.7706880569458012,-1.4999880259597194,3.733354091644287,0.0019418314858064 461,2001-10-09,3.83788800239563,3.845355033874512,3.733354091644287,3.81548810005188,602755.0,-0.001941831485806511,4.999948911169176,-1.0000000000000198,56.17979906481868,39.2912635062127,-0.09657975012570486,-0.060099443520932994,0.012109241889934896,0.046362319262141405,11.943214586241202,0.11200094223022505,-0.1558288009681128,0.06869348287582389,-0.12135307686276509,0.25874004261441286,-0.026329796993470822,0.1637167627451186,-0.3156179445796048,69.99964876204587,12.099815041255013,0.0950232798692946,10,-0.08586645126342773,-0.048533558845519575,0.03920042514800981,-0.0672000646591191,-0.07466697692871094,1,0.0019456095316541244,7.00002128746594,3.845355033874512,-1.2222316832174953,3.8677549362182617,-3.4999361389616195,3.7706880569458012,0.0019456095316541244 462,2001-10-10,3.7706880569458012,3.875221967697144,3.7706880569458012,3.845355033874512,269239.0,-0.017509616072142298,-1.8000038317112423,-3.3333617166212535,58.82356697756123,43.29310435236143,-0.019751541054387367,-0.008012009052719815,0.08696216431327697,0.11173461682570496,11.620614966605167,0.10453391075134277,-0.13528019698373184,0.010826933383941917,-0.15739241085257127,0.1790462776204551,-0.07328273873431446,0.09493660550219829,-0.23400124147537626,25.00015965361581,-35.02502751741703,0.08410967211825651,10,-0.018666505813599077,0.018666386604309082,0.1213338971137996,-1.1920929043895967e-07,-0.14933395385742232,2,-0.0099011015331123,4.999948911169176,3.83788800239563,7.00002128746594,3.845355033874512,-1.2222316832174953,3.8677549362182617,-0.0099011015331123 463,2001-10-11,3.808021068572998,3.822954893112183,3.7781550884246826,3.808021068572998,434805.0,0.009900848615262081,1.9998882449669728,-0.0,64.70584478714468,47.677896703051786,-0.04024743970364186,-0.05709327633398509,0.0508930891315007,0.07277249231128158,11.989455698287843,0.052266836166381836,-0.1031986228480335,0.053759992122650146,-0.09873156890803658,0.20625155315333688,-0.022485788392692996,0.1300057726379933,-0.25749416575434925,49.99968069276897,-11.837657706667379,0.07624578051534327,10,-0.0559995174407959,-0.01866662502288774,0.12133437395095825,-0.03733313083648726,-0.10453414916992188,3,-0.01568614020612813,-1.8000038317112423,3.7706880569458012,4.999948911169176,3.83788800239563,7.00002128746594,3.845355033874512,-0.01568614020612813 464,2001-10-12,3.808021068572998,3.808021068572998,3.748287916183472,3.808021068572998,185226.0,0.0,1.0,0.0,57.14285062634736,51.142494094456154,-0.021431644888230572,-0.06885654695888199,0.05001669866912595,0.06993462162299124,12.543805668184199,0.05973315238952592,-0.07382878471384746,0.058986687660217196,-0.07692487183622188,0.19489824715665627,-0.008969092088002117,0.1269424674084365,-0.24420768190005404,52.63134897493753,-6.623148884590982,0.06795577974821952,10,4.76837158203125e-07,-0.01866662502288774,0.14933466911315918,-0.03733313083648726,-0.12693405151367188,4,-0.009803782845452247,1.9998882449669728,3.808021068572998,-1.8000038317112423,3.7706880569458012,4.999948911169176,3.83788800239563,-0.009803782845452247 465,2001-10-15,3.7706880569458012,3.845355033874512,3.733354091644287,3.81548810005188,988494.0,-0.009803782845452247,1.1428633335385936,-100.0,60.606097257714524,53.881501749236364,0.024310639540637613,-0.034466758116354246,0.08433645587770355,0.10537608102209095,12.897149871289454,0.11200094223022505,-0.04044715753607164,0.022400319576263872,-0.11282730821659603,0.15762794736912378,-0.04521349432016608,0.09001413347269382,-0.1941196457727341,26.316010601021677,-31.24488482052841,0.06761381389642997,10,0.037333488464355025,0.018666386604309082,0.186667680740356,-1.1920929043895967e-07,-0.17173409461975142,0,-0.005940597690404781,1.0,3.808021068572998,1.9998882449669728,3.808021068572998,-1.8000038317112423,3.7706880569458012,-0.005940597690404781 466,2001-10-16,3.7706880569458012,3.7706880569458012,3.7706880569458012,3.7706880569458012,0.0,0.0,1.0,-0.0,58.064521113051065,56.33811205460952,0.027167603259972584,-0.036329384553072774,0.0805389483961112,0.10406144235854642,13.26958923419313,0.0,-0.010189516756557992,0.022400319576263872,-0.11282730821659603,0.15762794736912378,-0.04521349432016608,0.09001413347269382,-0.18187482225261586,26.316010601021677,-28.445708111449623,0.06761381389642997,10,0.037333488464355025,0.018666386604309082,0.186667680740356,-1.1920929043895967e-07,-0.07466697692871138,1,-0.011881132151347118,1.1428633335385936,3.7706880569458012,1.0,3.808021068572998,1.9998882449669728,3.808021068572998,-0.011881132151347118 467,2001-10-17,3.808021068572998,3.845355033874512,3.808021068572998,3.808021068572998,201043.0,0.009900848615262081,0.0,0.0,64.06247895174582,59.03561216185229,0.0017209132148949813,-0.07330425419190023,0.042893180161655664,0.06454454371466278,13.70137069951986,0.07466697692871094,0.01777066245664649,0.057119977474212824,-0.08071032419554314,0.19495027914396879,-0.011795173360665157,0.1260351283090908,-0.20745280330049898,66.66638283741241,12.53321905643297,0.068915150834878,10,4.76837158203125e-07,-0.037333130836486816,0.14933466911315918,-0.03733313083648726,-0.07466697692871094,2,-0.01176465211177713,1.0,3.7706880569458012,1.1428633335385936,3.7706880569458012,1.0,3.808021068572998,-0.01176465211177713 468,2001-10-18,3.748287916183472,3.81548810005188,3.748287916183472,3.808021068572998,382208.0,-0.01568614020612813,-1.250012972032317,-100.0,56.94446045922106,59.1205745390081,0.06475179653887153,-0.00686629353571222,0.10522370066923292,0.12041284654065043,12.686629380270492,0.06720018386840776,0.031022364883269926,-0.007093214988707963,-0.1379516425787335,0.12376521260131756,-0.07252242878372073,0.0583359988063048,-0.1364348215548321,13.333659736975775,-40.82798769176503,0.06542921379501272,10,0.05600011348724321,-0.048533916473389116,0.21093457937240556,0.022400021553038663,-0.10453391075134322,3,-0.033864477845217955,0.0,3.808021068572998,1.0,3.7706880569458012,1.1428633335385936,3.7706880569458012,-0.033864477845217955 469,2001-10-19,3.808021068572998,3.845355033874512,3.808021068572998,3.845355033874512,77040.0,0.01593611636171932,-1.0000000000000238,0.6250124731079912,56.944460459221034,59.27489774409172,-0.004856380311756947,-0.05470241097932593,0.051242681062284134,0.05688449883432245,11.050491386360855,0.09706711769104004,0.049418610176513944,0.043306589126586914,-0.07313553500314685,0.15974871325632067,-0.014914472938279744,0.10152765119145357,-0.18533453776246267,66.66638283741241,12.696170449014375,0.05822106206486679,10,-0.003733038902282715,-0.1344006061553955,0.14933466911315918,-0.03733313083648726,-0.1119999885559082,4,-0.027451042756203692,-1.250012972032317,3.748287916183472,0.0,3.808021068572998,1.0,3.7706880569458012,-0.027451042756203692 470,2001-10-22,3.7706880569458012,3.808021068572998,3.7706880569458012,3.808021068572998,190135.0,-0.009803782845452247,-1.0000000000000238,0.9999744555846241,50.0,58.58825340355631,0.02321230387668871,-0.01520878542271964,0.0872726971985478,0.09028591932620511,10.271537490781547,0.03733301162719682,0.06230054400433316,0.004106879234314409,-0.11141178432775867,0.11962554279638749,-0.05365245254672191,0.061866211015350725,-0.13760142740064607,23.076960864983825,-29.23235563166014,0.05775933178103647,10,0.03359997272491411,-0.1120005846023564,0.17920094728469804,-1.1920929043895967e-07,-0.02986717224121138,0,-0.023762517220544233,-1.0000000000000238,3.808021068572998,-1.250012972032317,3.748287916183472,0.0,3.808021068572998,-0.023762517220544233 471,2001-10-23,3.808021068572998,3.808021068572998,3.7706880569458012,3.808021068572998,330702.0,0.009900848615262081,1.0,-0.0,56.94448509748308,58.379466527992065,-0.021012565599263677,-0.04360412354578802,0.05313572793037569,0.048960060352239765,9.761171495147714,0.03733301162719682,0.05493152360097131,0.03434653282165545,-0.07228809292667204,0.14098115856998295,-0.018970780052508296,0.0876638456958192,-0.1649503442426079,61.537989187701726,7.701168242472434,0.05331731287416365,10,-0.018666505813598633,-0.14933359622955322,0.12693417072296143,-0.03733313083648726,-0.05226707458496094,1,-0.05490177246453454,-1.0000000000000238,3.7706880569458012,-1.0000000000000238,3.808021068572998,-1.250012972032317,3.748287916183472,-0.05490177246453454 472,2001-10-24,3.875221967697144,3.8826889991760254,3.7706880569458012,3.7930879592895512,225444.0,0.01764719730117692,1.307678326247209,100.0,59.210587679218584,57.76888240488916,-0.0802668726174427,-0.101916708214556,-0.009781639160145073,-0.02247956931984918,9.453434428292143,0.11200094223022417,0.050805602057404364,0.09258738756179863,-0.01665705590075728,0.20183183102435454,0.037965165830520675,0.14720960929307658,-0.22256651237292857,94.44421777516844,39.33085080191573,0.05462222173127805,10,-0.06720042228698775,-0.21653449535369917,0.06159996986389116,-0.10453402996063321,-0.11200094223022505,2,-0.046242741492958817,1.0,3.808021068572998,-1.0000000000000238,3.7706880569458012,-1.0000000000000238,3.808021068572998,-0.046242741492958817 473,2001-10-25,3.8901550769805913,3.9424219131469727,3.808021068572998,3.86028790473938,229317.0,0.003853484886266134,1.0,0.3636395303270058,52.3077119576191,57.23164477503047,-0.09199869064446364,-0.10518895278980578,-0.0216136662235189,-0.041249943706864745,9.103704116245492,0.1344008445739746,0.04687169354909182,0.09669378995895439,-0.009949231609691633,0.20333681152760041,0.043372279174631156,0.15001530074327762,-0.22829827990230322,69.56521135520576,18.60517484149846,0.05332151078432312,10,-0.05226707458496138,-0.2016011476516728,0.04106688499450639,-0.11946713924408048,-0.08213400840759322,3,-0.04030712972450645,1.307678326247209,3.875221967697144,1.0,3.808021068572998,-1.0000000000000238,3.7706880569458012,-0.04030712972450645 474,2001-10-26,3.8901550769805913,3.8901550769805913,3.8901550769805913,3.8901550769805913,0.0,0.0,1.0,0.0,54.83872462956031,56.590825594124446,-0.08842118662081022,-0.09289792046308198,-0.01700435540648515,-0.04512616548364923,8.73507394356382,0.0,0.04621053745529746,0.08586708307266289,-0.013249132773965222,0.184983298919291,0.03630897514934883,0.13542519099597694,-0.211464372938182,69.56521135520576,20.75187242009862,0.049558107923314075,10,-0.044800162315369096,-0.2016011476516728,-0.031733632087707964,-0.11946713924408048,-0.3434681892395024,4,-0.0633396527060075,1.0,3.8901550769805913,1.307678326247209,3.875221967697144,1.0,3.808021068572998,-0.0633396527060075 475,2001-10-29,3.7706880569458012,3.830421924591065,3.7706880569458012,3.785620927810669,132581.0,-0.030710091929681216,-7.000319320486482,-100.0,44.155838770262264,55.045416444925685,0.0346943108451061,0.031104204580580497,0.10457522281113407,0.07056514186507501,8.447426443772995,0.11946702003479004,0.03517693659195098,-0.035466635227202836,-0.13027032290041785,0.05933705244601217,-0.08286847906381034,0.011935208609404668,-0.07617348035711835,0.0,-44.22768951554653,0.047401843836607525,10,0.07466685771942094,-0.007467150688171831,0.027999877929687056,-1.1920929043895967e-07,-0.29866909980774015,0,-0.01980195014837438,1.0,3.8901550769805913,1.0,3.8901550769805913,1.307678326247209,3.875221967697144,-0.01980195014837438 476,2001-10-30,3.845355033874512,3.8528220653533936,3.7706880569458012,3.808021068572998,155140.0,0.01980195014837416,2.1428011020489914,-2.5001197451823565,56.41028999983628,54.19517322804685,-0.03158926567006404,-0.039718482158863644,0.030043484410456234,-0.006527915153886621,8.82733576950745,0.08213400840759233,0.03257703484402574,0.03546699285507238,-0.059336724467208946,0.1302707101773537,-0.011934865806068284,0.08286885151621304,-0.1359660170923318,43.47830915835547,-3.050107701860398,0.04740185866114065,10,-1.1920928999487046e-07,-0.06346702575683638,-0.0560003519058232,-0.07466709613800138,-0.29120206832885787,1,-0.027184524770550444,-7.000319320486482,3.7706880569458012,1.0,3.8901550769805913,1.0,3.8901550769805913,-0.027184524770550444 477,2001-10-31,3.920022010803223,3.927489042282105,3.808021068572998,3.808021068572998,694958.0,0.019417446834155694,-1.1333387260891672,2.999974455584624,59.03622059361001,54.42759102075673,-0.0991218673793921,-0.10507076050222297,-0.045062119868600536,-0.08130386971249726,9.443492694292054,0.11946797370910689,0.03297832621186325,0.10080057382583663,0.0010940696012089468,0.2005070780504643,0.050947321713522786,0.15065382593815047,-0.19665102023915537,86.95661831671094,39.179107267925005,0.049853252112313826,10,-0.06346702575683638,-0.13813400268554732,-0.16613429784774825,-0.14933407306671231,-0.3658690452575688,2,-0.04190487103451923,2.1428011020489914,3.845355033874512,-7.000319320486482,3.7706880569458012,1.0,3.8901550769805913,-0.04190487103451923 478,2001-11-01,3.808021068572998,3.920022010803223,3.808021068572998,3.8826889991760254,515757.0,-0.028571508507238108,-1.9999744555846597,-0.666672343251744,50.0,53.65598430306551,0.02485729727537178,0.010403896044201666,0.06350470890481086,0.02743204385752218,10.092947504923563,0.11200094223022505,0.03295177655810333,-0.013067018985748469,-0.11031532814658762,0.08418129017509068,-0.06169117356616827,0.03555713559467133,-0.07150702265395603,23.809169022200788,-22.38961947947192,0.048624154580419666,11,0.04853391647338867,-0.026133060455322266,-0.06720012426376343,-0.03733313083648726,-0.23893404006958008,3,-0.01176465211177713,-1.1333387260891672,3.920022010803223,2.1428011020489914,3.845355033874512,-7.000319320486482,3.7706880569458012,-0.01176465211177713 479,2001-11-02,3.845355033874512,3.8826889991760254,3.7781550884246826,3.8528220653533936,201345.0,0.00980403328375079,2.111086670380081,0.10000319305191308,55.102048795746015,54.22287861370396,-0.007402355442789776,-0.03024493079052304,0.023099650104860814,-0.011552329003547523,10.09922063940623,0.10453391075134277,0.027448214635942048,0.025386941432953503,-0.07009836953765669,0.1208722524035637,-0.022355714052351594,0.0731295969182586,-0.09648651592179425,47.61894625124113,-1.049651574496636,0.04774265548530508,11,0.011199951171874556,-0.06346702575683638,-0.1120005846023564,-0.07466709613800138,-0.31360197067260787,4,-0.009708847420493494,-1.9999744555846597,3.808021068572998,-1.1333387260891672,3.920022010803223,2.1428011020489914,3.845355033874512,-0.009708847420493494 480,2001-11-05,3.8528220653533936,3.920022010803223,3.81548810005188,3.845355033874512,132887.0,0.0019418314858064,-2.1110866703800943,-1.0,55.555584225330655,54.06855629457591,-0.0022277189518069562,-0.039130088208014335,0.013307138105576932,-0.02147765903490173,10.217658723208888,0.10453391075134322,0.030634704845374117,0.032480621337890536,-0.06347985387626176,0.12844109655204283,-0.015499616269185612,0.08046085894496668,-0.09234034368902044,52.381053748758596,0.8484453681185826,0.04798023760707611,11,0.003732919692993164,-0.07093405723571777,-0.13813459873199463,-0.08213412761688277,-0.3061351776123047,0,-0.07945738796640356,2.111086670380081,3.845355033874512,-1.9999744555846597,3.808021068572998,-1.1333387260891672,3.920022010803223,-0.07945738796640356 481,2001-11-06,3.845355033874512,3.920022010803223,3.81548810005188,3.8826889991760254,157306.0,-0.0019380680841788456,-1.1538321723667109,-4.999840352501915,52.63161255887059,53.33755905898169,0.012395590646888888,-0.032754292296025334,0.019998918531123344,-0.01737185981788736,10.751751932054995,0.10453391075134322,0.02963033642444124,0.02464023828506523,-0.07166516513167531,0.12094564170180577,-0.02351246342330482,0.07279293999343528,-0.07395690072118288,44.999776483511035,-4.427725275082501,0.04815270170837021,11,0.011199951171874556,-0.00746703147888228,-0.13066756725311324,-0.07466709613800138,-0.33600211143493697,1,-0.09708754417931709,-2.1110866703800943,3.8528220653533936,2.111086670380081,3.845355033874512,-1.9999744555846597,3.808021068572998,-0.09708754417931709 482,2001-11-07,3.733354091644287,3.8826889991760254,3.584019899368286,3.808021068572998,779406.0,-0.029126294254649077,1.6666546039747279,1.9999744555846717,49.01958083508037,52.972211156477385,0.11416158225400874,0.08042995951440979,0.1311107344042588,0.09105933982257586,10.984284371302838,0.29866909980773926,0.033638778737978825,-0.08549400568008414,-0.18717927628006414,0.016191264919895865,-0.13633664098007392,-0.03465137038009436,0.20906782150268555,44.444420791956205,-9.15426190796974,0.05084263529998991,11,0.022400379180908203,0.029866814613342285,3.5762786865234375e-07,0.03733384609222368,-0.29866814613342285,2,-0.048000034740799835,-1.1538321723667109,3.845355033874512,-2.1110866703800943,3.8528220653533936,2.111086670380081,3.845355033874512,-0.048000034740799835 483,2001-11-08,3.748287916183472,3.808021068572998,3.69602108001709,3.69602108001709,483231.0,0.004000109331340651,-3.285699949366627,-0.6999993613814656,45.833373524071405,51.97161658920084,0.08603512137933889,0.06407688189024219,0.11423941456678577,0.07236791701869638,11.229383152510538,0.1119999885559082,0.0307503011753254,-0.06757352352142298,-0.17399632465671777,0.0388492776138718,-0.12078492408907016,-0.014362122953775813,0.18696595668792693,48.88898349884169,-2.9304529443551175,0.053211400567647345,11,0.007466554641723189,0.01493299007415727,-0.014933466911316362,0.022400021553038663,-0.23893499374389693,3,-0.05179296654337251,1.6666546039747279,3.733354091644287,-1.1538321723667109,3.845355033874512,-2.1110866703800943,3.8528220653533936,-0.05179296654337251 484,2001-11-09,3.7706880569458012,3.785620927810669,3.710953950881958,3.7706880569458012,392492.0,0.00597609929205678,4.000175626267452,0.0,50.0,52.62096783694948,0.05018380788883636,0.040829805321410895,0.0816972601269721,0.04630228583770002,11.780659331353368,0.07466697692871094,0.021082140093461543,-0.04330673217773384,-0.15160173401564503,0.06498826966017734,-0.09745423309668944,0.010840768741221751,0.15754113645553547,55.55565016550834,0.09633298144757418,0.05414750091895564,11,-0.014933586120605913,-0.007467150688171831,-1.1920928999487046e-07,-1.1920929043895967e-07,-0.20160102844238326,4,-0.053465315984180584,-3.285699949366627,3.748287916183472,1.6666546039747279,3.733354091644287,-1.1538321723667109,3.845355033874512,-0.053465315984180584 485,2001-11-12,3.748287916183472,3.808021068572998,3.733354091644287,3.808021068572998,260682.0,-0.005940597690404781,1.50001796127549,-100.0,45.65222295609068,51.425627054311086,0.07718965307647485,0.06478742401934534,0.09950374417247998,0.06665780337455063,11.954800373647831,0.07466697692871094,0.013999628004724762,-0.0645868659019464,-0.1752060962125621,0.04603236440866931,-0.11989648105725426,-0.009277250746638543,0.1730570913372036,48.88898349884169,-5.5617717766693175,0.055309615155307745,11,0.007466554641723189,0.01493299007415727,0.0317335724830623,0.022400021553038663,-0.17920088768005416,0,-0.05776900222810122,4.000175626267452,3.7706880569458012,-3.285699949366627,3.748287916183472,1.6666546039747279,3.733354091644287,-0.05776900222810122 486,2001-11-13,3.7258880138397217,3.7706880569458012,3.7258880138397217,3.733354091644287,411223.0,-0.00597603568472882,-11.000958007344842,0.12499052043793674,38.37212928866284,49.12961690931695,0.09036373083993476,0.08817996377077808,0.11093723482162243,0.08721973330673283,12.161544574083722,0.044800043106079546,0.0039917391605208685,-0.08474676609039289,-0.2006510305073279,0.031157498326542132,-0.1426988982988604,-0.026794633881925378,0.1887104915179063,47.50009778807369,-1.813607069494438,0.05795213220846757,11,0.026132941246032715,0.037332892417907715,0.044799983501434326,0.04479992389678911,-0.2538690567016606,1,-0.04809621905784456,1.50001796127549,3.748287916183472,4.000175626267452,3.7706880569458012,-3.285699949366627,3.748287916183472,-0.04809621905784456 487,2001-11-14,3.763221025466919,3.763221025466919,3.710953950881958,3.733354091644287,823820.0,0.010019896327674083,2.49999600865324,-4.000351269359732,40.449449892619086,48.06844467516352,0.03179278456885282,0.049875710572190535,0.0628455207037466,0.05206229003047991,11.793356081279693,0.05226707458496094,0.010425186776085393,-0.04517375230789167,-0.16300630375252156,0.07265879913673823,-0.10409002803020684,0.013742523414423502,0.14476590777092202,59.999957425249384,12.700673537227964,0.05891627572231497,11,-0.01120007038116455,-1.1920928955078125e-07,0.0074669718742370605,0.007466912269591841,-0.29866790771484375,2,-0.06746032223707754,-11.000958007344842,3.7258880138397217,1.50001796127549,3.748287916183472,4.000175626267452,3.7706880569458012,-0.06746032223707754 488,2001-11-15,3.621354103088379,3.74082088470459,3.621354103088379,3.74082088470459,860361.0,-0.037698270024131286,1.0,-3.9999680692259183,33.33337275415862,45.64970289276492,0.16136574025617456,0.19156723693757893,0.19232409656073868,0.19601724727782122,12.303996851110334,0.14186692237854004,-0.0012932406476839908,-0.18069398403167725,-0.3232401485843517,-0.03814781947900281,-0.2519670663080147,-0.1094209017553398,0.28015348947207075,0.0,-42.645255483326835,0.07127308227633727,11,0.1306668519973755,0.1418668031692505,0.1493338942527771,0.14933383464813188,-0.11200118064880371,3,-0.051546507815493525,2.49999600865324,3.763221025466919,-11.000958007344842,3.7258880138397217,1.50001796127549,3.748287916183472,-0.051546507815493525 489,2001-11-16,3.703486919403076,3.7258880138397217,3.628819942474365,3.6736209392547607,762467.0,0.0226801395214713,1.5999853120080838,-0.24999401293206674,45.63101649370246,44.54697314480623,0.06369034628654546,0.10667049387517524,0.09850190335717457,0.11456371461808823,12.58860485917343,0.10453391075134277,-0.020455175889808164,-0.0933344602584838,-0.24247194592250576,0.055803025405538165,-0.16790320309049456,-0.01876571742647304,0.19167091929353042,43.99965259062659,-3.8730551134411115,0.0745687428320109,11,0.04853403568267822,0.05973398685455322,0.06720107793807983,0.10453450679779008,-0.19413399696350098,4,-0.05241924737101311,1.0,3.621354103088379,2.49999600865324,3.763221025466919,-11.000958007344842,3.7258880138397217,-0.05241924737101311 490,2001-11-19,3.681087017059326,3.7258880138397217,3.666153907775879,3.710953950881958,365235.0,-0.006048327652082075,-1.0000319311564267,-1.0000319317936888,38.54162924764144,42.98141944355855,0.06612113196291469,0.1286072935486997,0.11135896772937404,0.13692342552289594,13.279244367830525,0.05973410606384277,-0.02610717331759016,-0.11125431060791025,-0.2688410623598645,0.046332441144044,-0.19004768648388737,-0.03246093473193312,0.20784806285071422,39.999552967021614,-8.080822617997441,0.07879337587597719,11,0.05226743221282959,0.08213388919830322,0.11760097742080688,0.12693440914154008,-0.17173409461975098,0,-0.030425792174122668,1.5999853120080838,3.703486919403076,1.0,3.621354103088379,2.49999600865324,3.763221025466919,-0.030425792174122668 491,2001-11-20,3.59895396232605,3.69602108001709,3.59895396232605,3.658687114715576,194515.0,-0.02231217419002751,-2.2500249462159583,1.9999760519194387,27.835046795270415,40.627582328024104,0.1225097343075805,0.2047733198879529,0.18111305674604772,0.2173460623540464,14.197619871956011,0.09706711769104004,-0.042296558627837655,-0.18293401002883902,-0.36236403838455855,-0.003503981673119494,-0.2726490242066988,-0.09321899585097926,0.2838828139731553,0.0,-41.37978190961674,0.08971501417785974,11,0.10453355312347412,0.1642669439315796,0.19973403215408325,0.20906746387481645,-0.08960103988647461,1,-0.008298781850304193,-1.0000319311564267,3.681087017059326,1.5999853120080838,3.703486919403076,1.0,3.621354103088379,-0.008298781850304193 492,2001-11-21,3.69602108001709,3.71842098236084,3.591486930847168,3.59895396232605,1038094.0,0.02697092508188259,-1.2666555973493243,-1.6250124731079791,42.105291462336616,40.21335098783135,0.021892217311643147,0.09865042363260423,0.07735389049161645,0.11613504838764666,14.40261348691585,0.12693405151367188,-0.05873955208348347,-0.07690684795379621,-0.25460151938749886,0.10078782347990645,-0.16575418367064776,0.01194048776305534,0.18083935874349688,70.00025544741615,25.30743877885105,0.0888473357168514,11,0.003732919692993164,0.06719982624053955,0.10266691446304321,0.11200034618377641,-0.18666815757751465,2,-0.060606289312071016,-2.2500249462159583,3.59895396232605,-1.0000319311564267,3.681087017059326,1.5999853120080838,3.703486919403076,-0.060606289312071016 493,2001-11-22,3.733354091644287,3.755753993988037,3.69602108001709,3.69602108001709,313762.0,0.01010086544934552,-2.2000051090135773,0.38461028322718355,42.105213625054844,39.33615250172633,-0.019871647449155372,0.05161425270428133,0.034828237041001575,0.07602537919828078,13.976733105894922,0.059732913970947266,-0.07239483362258614,-0.031733787059784024,-0.20130146572167407,0.13783389160210602,-0.11651762639072905,0.053050052271161,0.13764953632845378,86.36372872598282,40.304375453087175,0.08478383933094494,11,-0.0336000919342041,0.029866814613342285,0.05600064992904663,0.07466733455657915,-0.18666720390319824,3,-0.07199986052590679,-1.2666555973493243,3.69602108001709,-2.2500249462159583,3.59895396232605,-1.0000319311564267,3.681087017059326,-0.07199986052590679 494,2001-11-23,3.643754005432129,3.733354091644287,3.643754005432129,3.733354091644287,407940.0,-0.023999889646871275,1.0,-2.4000229905610975,36.79238547837925,38.35172611531395,0.055685209994717155,0.12839076073038136,0.11832818114560073,0.16587626994530824,13.6827049359252,0.0896000862121582,-0.07750631525337681,-0.10901381969451895,-0.27610794327233723,0.05808030388329932,-0.19256088148342787,-0.025466757905610038,0.22150994796852297,31.818353348253808,-12.886099137228214,0.0835470617889091,11,0.03733348846435547,0.11946690082550049,0.10826700925827026,0.16426742076873735,-0.09706711769104004,4,-0.03688533385958215,-2.2000051090135773,3.733354091644287,-1.2666555973493243,3.69602108001709,-2.2500249462159583,3.59895396232605,-0.03688533385958215 495,2001-11-26,3.69602108001709,3.7258880138397217,3.628819942474365,3.643754005432129,1274103.0,0.014344292865830388,-1.3636168359941798,-0.5833373247119555,41.071405152638775,38.65164565575572,-0.005336825781089072,0.07403902819768415,0.06453463064806453,0.11190125112543114,14.711691162011192,0.09706807136535689,-0.0801553471314369,-0.053013396263122736,-0.221750138986049,0.11572334645980353,-0.1373817676245861,0.03135497509834062,0.16361799230291485,63.636706696507616,18.185995659708965,0.08436837136146319,11,-0.018667101860046387,0.06719982624053955,0.04293316602706909,0.11200034618377641,-0.14933419227600098,0,-0.05050516583543174,1.0,3.643754005432129,-2.2000051090135773,3.733354091644287,-1.2666555973493243,3.69602108001709,-0.05050516583543174 496,2001-11-27,3.74082088470459,3.74082088470459,3.69602108001709,3.71842098236084,431392.0,0.01212109014467333,3.0,0.4285662153778783,50.48544501968565,39.76675622542978,-0.05341254230086445,0.022141448660613072,0.01917885977874434,0.06551744429241158,15.528767285032849,0.0447998046875,-0.0876402198874211,-0.0029868841171265537,-0.1655232693499915,0.1595495011157384,-0.08425507673355881,0.0782813084993057,0.11330580415638059,90.90924924454198,43.45866211272089,0.08126819261643248,11,-0.0672004222869873,0.02240002155303955,-0.009333133697509766,0.06720054149627641,-0.10453391075134277,1,-0.06187624839548911,-1.3636168359941798,3.69602108001709,1.0,3.643754005432129,-2.2000051090135773,3.733354091644287,-0.06187624839548911 497,2001-11-28,3.755753993988037,3.7930879592895512,3.710953950881958,3.748287916183472,507231.0,0.00399193378771634,-1.0000000000000109,0.33330849795638345,50.485398969587,41.67253691603294,-0.07768572247790262,-0.006038816807284686,0.004333288673067148,0.05121708914339074,15.532617350677306,0.08213400840759322,-0.08988397880520749,0.02015962600707999,-0.1199365196575295,0.16025577167168947,-0.049888446825224975,0.09020769883938495,0.0929705590830796,77.27252935456232,28.764459955965044,0.07004807283230478,11,-0.06346654891967773,0.007466912269592285,-0.03173297643661499,0.052267432212829146,0.022401094436645508,2,-0.06560628623250742,3.0,3.74082088470459,-1.3636168359941798,3.69602108001709,1.0,3.643754005432129,-0.06560628623250742 498,2001-11-29,3.763221025466919,3.7781550884246826,3.733354091644287,3.733354091644287,1067348.0,0.001988157768276322,-2.000039913467602,4.00035126935997,49.50492607956272,42.102971314461854,-0.07030607805580624,-0.017954795157042458,0.00017160217303935354,0.04443265606765756,15.536675478653244,0.04480099678039551,-0.08480534140895646,0.02986665964126578,-0.10674278805156012,0.16647610733409168,-0.03843806420514717,0.09817138348767873,0.08020943453014118,81.81816862363732,32.788739184396604,0.0683047238464129,11,-0.07093358039855957,-1.1920928955078125e-07,-0.029866516590118408,0.04480040073394731,-0.029866933822631836,3,-0.06746032223707754,-1.0000000000000109,3.755753993988037,3.0,3.74082088470459,-1.3636168359941798,3.69602108001709,-0.06746032223707754 499,2001-11-30,3.808021068572998,3.8826889991760254,3.755753993988037,3.755753993988037,663069.0,0.011904706846316726,-3.8571689231106085,1.74999800432662,53.84614439908932,43.803472997956064,-0.11031988722787434,-0.06924546555498079,-0.03953082780273043,0.0005826513036639724,15.508519335354237,0.12693500518798828,-0.0828285855888109,0.07653340101242057,-0.05454025951756947,0.2076070615424106,0.010996570747425327,0.1420702312774158,-0.22400116920471191,70.58801432000637,20.65099038369037,0.06553683026499509,11,-0.07093310356140137,-0.052266597747802734,-0.04480010271072388,3.5762786820825454e-07,0.037333965301514116,4,-0.06862729384263633,-2.000039913467602,3.763221025466919,-1.0000000000000109,3.755753993988037,3.0,3.74082088470459,-0.06862729384263633 500,2001-12-03,3.546686887741089,3.8677549362182617,3.546686887741089,3.8677549362182617,595556.0,-0.06862729384263633,1.0,-6.142835638433748,41.176419487516135,45.28584774153893,0.14521571630646468,0.17705562683222897,0.22035869509145822,0.2607607681930655,15.72107749605666,0.32106804847717285,-0.06742817896611619,-0.1694940209388731,-0.31191652144392723,-0.027071520433818996,-0.24070527119140017,-0.09828277068634605,0.3360021114349365,0.0,-48.16969807055284,0.07121125025252703,12,0.16800105571746826,0.1904010772705078,0.22026753425598145,0.2613345384597774,0.35840201377868697,0,0.0,-3.8571689231106085,3.808021068572998,-2.000039913467602,3.763221025466919,-1.0000000000000109,3.755753993988037,0.0 501,2001-12-04,3.472018957138061,3.636286973953247,3.4346859455108643,3.636286973953247,72439404.0,-0.021052867920512863,1.454537801709749,0.5116299102147034,36.17014193667606,44.62638668313219,0.22348635129456706,0.2343345296186201,0.2948509283877212,0.3343035976644928,16.194437462756706,0.2016010284423828,-0.07247828503483866,-0.2254951477050784,-0.39239247746792927,-0.058597817942227515,-0.30894381258650405,-0.14204648282365273,0.4106700420379643,8.333204722997186,-36.75625738781025,0.08344866488142551,12,0.18666851520538374,0.2090685367584233,0.3322689533233647,0.3360024690628052,0.4106700420379643,1,0.021505622960243054,1.0,3.546686887741089,-3.8571689231106085,3.808021068572998,-2.000039913467602,3.763221025466919,0.021505622960243054 502,2001-12-05,3.5541529655456543,3.5541529655456543,3.464553117752075,3.539220094680786,1588358.0,0.023655979250555514,11.000351252534607,-0.09090552838212432,46.61649261482068,45.12763990421728,0.1331099814973027,0.1455492511422074,0.21252914898701425,0.2510337813542214,16.95547292612859,0.0895998477935791,-0.06834909500472763,-0.1344010829925537,-0.31208926236208123,0.04328709637697381,-0.22324517267731725,-0.04555699330779017,0.3136019706726074,26.66656377839783,-23.129774850098777,0.0888440896847637,12,0.10453450679779053,0.12693452835083008,0.2594684958457947,0.25386846065521196,0.41066908836364746,2,0.023109305987617512,1.454537801709749,3.472018957138061,1.0,3.546686887741089,-3.8571689231106085,3.808021068572998,0.023109305987617512 503,2001-12-06,3.5541529655456543,3.5541529655456543,3.5541529655456543,3.5541529655456543,0.0,0.0,1.0,0.0,41.80327182349825,45.68440505367494,0.1173585935568533,0.13729880724035493,0.21305964053328985,0.24893265915006513,17.757635691597518,0.0,-0.047900432614187416,-0.12469433546066266,-0.3097025972273224,0.06031392630599708,-0.21719846634399254,-0.03219020457733279,0.29627921104431154,26.66656377839783,-22.877260046305423,0.09250413088332993,12,0.10453450679779053,0.12320101261138916,0.26506853103637695,0.25386846065521196,0.4928030967712411,3,0.0630254592445878,11.000351252534607,3.5541529655456543,1.454537801709749,3.472018957138061,1.0,3.546686887741089,0.0630254592445878 504,2001-12-07,3.569087028503418,3.628819942474365,3.546686887741089,3.569087028503418,1229623.0,0.004201862751135321,-2.6666311879343727,0.0,43.8016799360326,45.98776891849648,0.10138041514460117,0.1122415846274043,0.19884054182464306,0.23315520255337008,18.312101594116015,0.08213305473327592,-0.04693597038686903,-0.09968022108078012,-0.28558552499653755,0.08622508283497732,-0.19263287303865884,-0.0067275691229014,0.26471529884338363,31.034566287698407,-18.902073532909615,0.09295265195787869,12,0.08960044384002686,0.10826694965362549,0.2501344680786133,0.2389343976974483,0.3957350254058838,4,0.046024953112378864,1.0,3.5541529655456543,11.000351252534607,3.5541529655456543,1.454537801709749,3.472018957138061,0.046024953112378864 505,2001-12-10,3.5317530632019043,3.584019899368286,3.5242860317230225,3.584019899368286,712762.0,-0.010460368436902012,1.2857273187576121,-100.0,46.08692585843402,45.49904456724631,0.12623775630992418,0.13968316508908307,0.23454471579691383,0.2682278980049575,19.186299596660206,0.05973386764526367,-0.05030510412687761,-0.12618744373321533,-0.31772894581284294,0.06535405834641228,-0.22195819477302914,-0.030416692693401526,0.2860846088714597,48.14812624767023,-7.770346757267056,0.09577075103981372,12,0.12693440914154053,0.14560091495513916,0.28746843338012695,0.27626836299896196,0.39573597908020064,0,0.08879498794524854,-2.6666311879343727,3.569087028503418,1.0,3.5541529655456543,11.000351252534607,3.5541529655456543,0.08879498794524854 506,2001-12-11,3.546686887741089,3.569087028503418,3.5317530632019043,3.569087028503418,2032614.0,0.004228445271212022,2.3333688120656073,0.4285727318757612,40.384619517678196,44.37673573925644,0.09037381888323814,0.1166145745675391,0.2169174600800412,0.2516928031952439,20.041290033181948,0.03733396530151367,-0.04095740828575778,-0.1022935628890993,-0.2971881634188476,0.09260103764064898,-0.19974086315397344,-0.004846262624225162,0.255824715269775,50.00021771156135,-3.9661091307090857,0.09744730026487405,12,0.11200058460235596,0.1306670904159546,0.2725346088409424,0.2613345384597774,0.3509352207183838,1,0.10105262322915576,1.2857273187576121,3.5317530632019043,-2.6666311879343727,3.569087028503418,1.0,3.5541529655456543,0.10105262322915576 507,2001-12-12,3.509352922439575,3.569087028503418,3.486953020095825,3.5541529655456543,324207.0,-0.01052643396025632,1.1999738170578675,1.9999893563803177,35.576954665292845,42.829183359893115,0.09954873770700212,0.14119325836288255,0.25227220697674735,0.2880267027804395,20.92155263010805,0.08213400840759277,-0.04034045539114617,-0.12693412303924578,-0.32356149557939196,0.06969324950090039,-0.22524780930931865,-0.02862043676917292,0.27844565427128876,15.789376387528137,-32.67113291990238,0.09831368627007302,12,0.14933454990386963,0.14933454990386963,0.3378685712814331,0.29866850376129106,0.5152032375335693,2,0.10638316663714753,2.3333688120656073,3.546686887741089,1.2857273187576121,3.5317530632019043,-2.6666311879343727,3.569087028503418,0.10638316663714753 508,2001-12-13,3.4346859455108643,3.516819953918457,3.4346859455108643,3.509352922439575,393240.0,-0.021276565389383828,-1.2000089406595653,1.6666719885048296,36.274526070096904,40.876781323338406,0.13713313236001046,0.21202933991172124,0.32284795208145933,0.3616069388719745,21.21833180922539,0.08213400840759277,-0.055825585338819206,-0.1922676920890809,-0.4086123478874186,0.024076963709256827,-0.30044001998824976,-0.08409536418991204,0.33898812595199956,0.0,-48.47681609075079,0.10817232789916892,12,0.21653449535369873,0.22400152683258057,0.3248017430305481,0.373335480690002,0.6122701168060312,3,0.15434776768785086,1.1999738170578675,3.509352922439575,2.3333688120656073,3.546686887741089,1.2857273187576121,3.5317530632019043,0.15434776768785086 509,2001-12-14,3.509352922439575,3.5242860317230225,3.4496190547943115,3.472018957138061,1114148.0,0.02173909874534541,1.222225375898502,-0.5000063861854097,38.09523230279906,40.53442719170317,0.01748327444951947,0.12866956864131662,0.2417437933914366,0.2868724748756524,21.49854916277819,0.0896000862121582,-0.07253230909487085,-0.107894015312195,-0.3271808894163204,0.1113928587919304,-0.2175374523642577,0.0017494217398676959,0.2507616239852086,50.0,3.298671880603969,0.10964343705206263,12,0.02613353729248047,0.14933454990386963,0.25013476610183716,0.29866850376129106,0.5226700305938712,4,0.1531915289681376,-1.2000089406595653,3.4346859455108643,1.1999738170578675,3.509352922439575,2.3333688120656073,3.546686887741089,0.1531915289681376 510,2001-12-17,3.569087028503418,3.569087028503418,3.494420051574707,3.516819953918457,508231.0,0.0170214017752075,1.8571324307557566,1.3999872277923073,39.25239585341443,40.87689984911855,-0.04329181637342483,0.06336314541186683,0.1768560266388013,0.22920588702334843,21.60040587939043,0.07466697692871094,-0.08940157726699116,-0.04255990982055646,-0.2606997026354012,0.17557988299428828,-0.15162980622797884,0.06650998658686591,0.1780103738848089,100.0,56.457963484166996,0.10906989640742236,12,-0.03733408451080322,0.08960044384002686,0.19040066003799438,0.2389343976974483,0.4629359245300284,0,0.11087850261018217,1.222225375898502,3.509352922439575,-1.2000089406595653,3.4346859455108643,1.1999738170578675,3.509352922439575,0.11087850261018217 511,2001-12-18,3.569087028503418,3.569087028503418,3.569087028503418,3.569087028503418,0.0,0.0,1.0,0.0,38.095326429799144,39.930103606338385,-0.03137401871042078,0.06430796603398159,0.17183683020248885,0.23487105126393626,21.16219938239562,0.0,-0.11619282751140947,-0.04106656312942514,-0.25997978137938915,0.17784665512053888,-0.15052317225440692,0.06839004599555665,0.1655139156097145,100.0,58.216171573281166,0.10945660912498201,12,-0.03733408451080322,0.08960044384002686,0.19040066003799438,0.2389343976974483,0.4629359245300284,1,0.10041840137727642,1.8571324307557566,3.569087028503418,1.222225375898502,3.509352922439575,-1.2000089406595653,3.4346859455108643,0.10041840137727642 512,2001-12-19,3.472018957138061,3.569087028503418,3.4570860862731934,3.569087028503418,1373295.0,-0.027196891134946388,1.307678326247197,-100.0,33.33336972166745,38.989003372801626,0.05902525207116183,0.15150147041027928,0.2648206672432023,0.33352069846073285,21.28261836071113,0.11200094223022461,-0.11242868368292802,-0.12693452835083052,-0.3502272748210502,0.09635821811938916,-0.23858090158594036,-0.01528815511572068,0.25058538703098066,27.77731458403888,-8.573036121689409,0.11164637323510979,12,0.05973398685455367,0.18666851520538374,0.2856019735336308,0.31733548641204923,0.5749371051788343,2,0.12258088350768404,1.0,3.569087028503418,1.8571324307557566,3.569087028503418,1.222225375898502,3.509352922439575,0.12258088350768404 513,2001-12-20,3.464553117752075,3.5317530632019043,3.464553117752075,3.509352922439575,620125.0,-0.00215028762174152,-2.00001064373297,0.461529770369877,29.464386770734436,37.39597079887961,0.05860801340775801,0.1452435970887862,0.26682777185114936,0.33908330864855163,21.891012687901767,0.0671999454498291,-0.09592554584478385,-0.12096031904220572,-0.3425434165398542,0.10062277845544276,-0.23175186779102974,-0.010168770293381701,0.24653449047063924,12.500473971481885,-18.71273103563446,0.11079154874882419,12,0.0447998046875,0.19413435459136963,0.2930678129196167,0.3248013257980351,0.5898697376251212,3,0.16163788609609164,1.307678326247197,3.472018957138061,1.0,3.569087028503418,1.8571324307557566,3.569087028503418,0.16163788609609164 514,2001-12-21,3.509352922439575,3.509352922439575,3.479485988616944,3.5018858909606934,473955.0,0.012930904265242571,6.999680705003233,-0.16667553644414168,46.987930949581745,37.4960824756738,0.00496608393348863,0.09471459844233632,0.2169772627441704,0.2915484699597686,22.08856248490151,0.0447998046875,-0.09806034253005969,-0.06944046020507821,-0.29173749040288577,0.15285656999272934,-0.18058897530398177,0.04170805489382534,0.19067861927466545,46.66642541180077,11.029701867024464,0.11114851509890374,12,-0.007466435432434082,0.14933454990386963,0.2482680082321167,0.2800015211105351,0.5450699329376212,4,0.1531915289681376,-2.00001064373297,3.464553117752075,1.307678326247197,3.472018957138061,1.0,3.569087028503418,0.1531915289681376 515,2001-12-24,3.509352922439575,3.509352922439575,3.509352922439575,3.509352922439575,0.0,0.0,1.0,0.0,53.42468449774214,38.944978584569796,0.0016253998668642744,0.08433684231255567,0.21302596242397964,0.28795111319993394,22.174368047917607,0.0,-0.09533933261994232,-0.06010705232620239,-0.2772963949913252,0.1570822903389204,-0.168701723658764,0.04848761900635923,0.1800647954265302,46.66642541180077,7.2630340160501135,0.10859467133256141,12,-0.007466435432434082,0.14933454990386963,0.2482680082321167,0.2800015211105351,0.5898702144622812,0,0.14893629741591496,6.999680705003233,3.509352922439575,-2.00001064373297,3.464553117752075,1.307678326247197,3.472018957138061,0.14893629741591496 516,2001-12-25,3.509352922439575,3.509352922439575,3.509352922439575,3.509352922439575,0.0,0.0,1.0,0.0,45.161330194504714,40.00990919892667,-0.004724143645234324,0.06967920509128067,0.20899319485076884,0.28395957279168194,22.46846087229993,0.0,-0.09632573531931321,-0.04853365421295175,-0.2514765684582323,0.1544092600323288,-0.15000511133559202,0.052937802909688525,0.16987552453232047,46.66642541180077,5.418436370087079,0.10147145712264025,12,-0.007466435432434082,0.14933454990386963,0.23893475532531738,0.2800015211105351,0.574937105178833,1,0.14893629741591496,1.0,3.509352922439575,6.999680705003233,3.509352922439575,-2.00001064373297,3.464553117752075,0.14893629741591496 517,2001-12-26,3.509352922439575,3.509352922439575,3.509352922439575,3.509352922439575,0.0,0.0,1.0,0.0,45.161330194504714,40.99733187941642,-0.005279320607025184,0.05298977938434035,0.20367374166303653,0.28147739077421363,23.464125026538653,0.0,-0.09759234392238048,-0.036213600635528476,-0.21732188574722366,0.1448946844761667,-0.12676774319137607,0.05434054192031912,0.1600938244738792,66.6664301401065,22.60017170541795,0.09055414255584754,12,1.1920928955078125e-07,0.14933454990386963,0.22400128841400146,0.2800015211105351,0.5898702144622812,2,0.14893629741591496,1.0,3.509352922439575,1.0,3.509352922439575,6.999680705003233,3.509352922439575,0.14893629741591496 518,2001-12-27,3.509352922439575,3.546686887741089,3.472018957138061,3.5317530632019043,264980.0,0.0,1.8571298243373477,-100.0,43.33329962859148,41.57933936006003,0.007181209458463567,0.03477856101104804,0.20017028552767568,0.2807583448562947,24.620817019183068,0.07466793060302779,-0.0950774469982325,-0.023520195484161288,-0.17326840079406125,0.12622800982573867,-0.09839429813911149,0.051353907170788915,0.15070339241777564,50.0000000000003,4.10829799697818,0.07487410265495001,12,0.0037336349487304688,0.14933454990386963,0.222134530544281,0.2800015211105351,0.6122701168060303,3,0.1531915289681376,1.0,3.509352922439575,1.0,3.509352922439575,1.0,3.509352922439575,0.1531915289681376 519,2001-12-28,3.546686887741089,3.584019899368286,3.509352922439575,3.509352922439575,715434.0,0.010638418570783292,-2.9999489111692954,-1.6666844060328037,51.66670835411054,42.958707415692935,-0.02715572063894145,-0.024388149603297826,0.15776878169963116,0.244107347652883,26.661539986686854,0.07466697692871094,-0.08407349271880538,0.026880478858947843,-0.0493271896401426,0.10308814735803828,-0.0112233553905976,0.06498431310849329,0.1043546123424024,66.66723432517479,20.190948495215196,0.03810383424954529,12,-0.02613389492034912,0.11200058460235596,0.18480056524276733,0.22400104999542236,0.5973360538482675,4,0.14315782128697818,1.8571298243373477,3.509352922439575,1.0,3.509352922439575,1.0,3.509352922439575,0.14315782128697818 520,2001-12-31,3.546686887741089,3.546686887741089,3.546686887741089,3.546686887741089,0.0,0.0,1.0,0.0,50.0,44.28144892349303,-0.03427132926522658,-0.02570611551237434,0.15380030018956825,0.241459032379006,27.20048786266408,0.0,-0.06749892109269551,0.026880478858947843,-0.0493271896401426,0.10308814735803828,-0.0112233553905976,0.06498431310849329,0.0957003901594975,66.66723432517479,19.78422129859743,0.03810383424954529,12,-0.02613389492034912,0.11200058460235596,0.17546731233596802,0.15306711196899414,0.47786927223205566,0,0.14315782128697818,-2.9999489111692954,3.546686887741089,1.8571298243373477,3.509352922439575,1.0,3.509352922439575,0.14315782128697818 521,2002-01-01,3.546686887741089,3.546686887741089,3.546686887741089,3.546686887741089,0.0,0.0,1.0,0.0,54.717032285117334,46.65741143054301,-0.042223157590804306,-0.02089675022992754,0.14854645850434345,0.24081060576386548,27.054228801352497,0.0,-0.056983371744414146,0.023147082328796476,-0.05047542011267536,0.09676958477026831,-0.013664168891939443,0.059958333549532394,0.08739233686390868,66.66723432517479,15.196293394551532,0.036811251220735815,1,-0.022400379180908203,0.11200058460235596,0.17360055446624756,0.1418670415878296,0.5152032375335693,1,0.15578940759348558,1.0,3.546686887741089,-2.9999489111692954,3.546686887741089,1.8571298243373477,3.509352922439575,0.15578940759348558 522,2002-01-02,3.636286973953247,3.636286973953247,3.546686887741089,3.5541529655456543,516818.0,0.025263038167213425,1.181802348364998,100.0,74.5454492676215,51.666418374641566,-0.11853677970589516,-0.1096498708851712,0.05245895131896949,0.1511957535070345,26.414638611290194,0.0896000862121582,-0.049309536682848876,0.10864046812057504,0.020163584685785718,0.19711735155536436,0.06440202640318038,0.1528789098379697,-0.2016010284423828,100.0,40.282597285078815,0.04423844171739463,1,-0.08213400840759277,0.022400498390197754,0.0821337103843689,0.05226695537567139,0.5077359676361093,2,0.12320343715284587,1.0,3.546686887741089,1.0,3.546686887741089,-2.9999489111692954,3.546686887741089,0.12320343715284587 523,2002-01-03,3.7781550884246826,3.7781550884246826,3.621354103088379,3.6512210369110103,781474.0,0.03901455399082576,1.4705897821187077,1.545450587091255,78.1250311824588,55.12609617829458,-0.23606732407592101,-0.24651480124480418,-0.09486323320643253,0.009422335069357857,25.66893511576031,0.1568009853363037,-0.03678506061141906,0.23930847644805908,0.09660756376768198,0.3820093891284362,0.16795802010787053,0.31065893278824763,-0.3394371223449708,100.0,37.44015506302398,0.07135045634018862,1,-0.15306806564331055,-0.11946761608123779,-0.05040091276168823,-0.08960115909576416,0.32106804847717374,3,0.08498011356411639,1.181802348364998,3.636286973953247,1.0,3.546686887741089,1.0,3.546686887741089,0.08498011356411639 524,2002-01-04,3.733354091644287,3.822954893112183,3.69602108001709,3.69602108001709,602807.0,-0.01185790305899681,-5.800084298724047,0.2941134485349351,67.74184244923774,56.71689150623854,-0.17450087347183674,-0.19897804447341016,-0.05614934908634073,0.054773817824155024,25.865464063997045,0.12693381309509322,-0.010229307949261468,0.18629412651061994,0.019405346507184618,0.35318290651405526,0.10284973650890228,0.2697385165123376,-0.2810586406707767,67.56743461931445,9.34102284060421,0.0834443900017177,1,-0.08586716651916504,-0.07466661930084229,-0.005599915981292725,-0.04480016231536865,0.2912020683288574,4,0.10400003269722324,1.4705897821187077,3.7781550884246826,1.181802348364998,3.636286973953247,1.0,3.546686887741089,0.10400003269722324 525,2002-01-07,3.845355033874512,3.8976221084594727,3.8005549907684326,3.81548810005188,1104233.0,0.03000008557476419,-2.2500249462159583,0.8000140497873492,74.0259029369711,59.92406625540147,-0.26130683788948517,-0.30175102068821724,-0.16921007795363385,-0.05661588675049911,26.135866206147213,0.16426801681518555,0.025163078459638832,0.2826149702072147,0.06930783053334055,0.49592210988108887,0.1759614003702774,0.389268540044152,-0.3708200163726816,85.10634684145784,30.835350828304122,0.10665356983693715,1,-0.16053450107574507,-0.1792010068893437,-0.09893381595611617,-0.1568011045455937,0.26133489608764604,0,0.07766978733662255,-5.800084298724047,3.733354091644287,1.4705897821187077,3.7781550884246826,1.181802348364998,3.636286973953247,0.07766978733662255 526,2002-01-08,3.905088901519776,3.905088901519776,3.822954893112183,3.845355033874512,2320497.0,0.015534031869373743,1.74999800432662,1.9999999999999702,90.27781165502455,64.93700863990367,-0.2894398950428081,-0.35126724995312353,-0.23173857809063447,-0.11681561590372125,26.442144559464424,0.08213400840759277,0.04203189639536209,0.32442873716354415,0.06219255700773196,0.5866649173193563,0.19331064708563828,0.45554682724145,-0.39670691674133396,100.0,40.6271510933188,0.13111809007790606,1,-0.21653497219085738,-0.235201478004456,-0.17920094728469893,-0.21653497219085738,0.23893404006958052,1,0.030592711578697918,-2.2500249462159583,3.845355033874512,-5.800084298724047,3.733354091644287,1.4705897821187077,3.7781550884246826,0.030592711578697918 527,2002-01-09,3.8826889991760254,3.9125549793243413,3.8528220653533936,3.8826889991760254,461856.0,-0.005736079999365207,1.000031931793674,0.0,87.83777078080745,69.88194987903879,-0.23301732058036384,-0.31564726607198734,-0.21485832443989894,-0.09573190310384216,26.456751843206572,0.05973291397094771,0.05564364924051457,0.2833620309829712,-0.008930115722152188,0.5756541776880946,0.1372159576304095,0.4295081043355329,-0.33463632272345034,89.74385635978813,23.43229480420814,0.14614607335256158,1,-0.17173504829406738,-0.20906853675842285,-0.2128015160560608,-0.19413506984710693,0.41066884994506836,2,0.046153870716058476,1.74999800432662,3.905088901519776,-2.2500249462159583,3.845355033874512,-5.800084298724047,3.733354091644287,0.046153870716058476 528,2002-01-10,3.9648220539093018,3.987221956253052,3.86028790473938,3.8826889991760254,609283.0,0.021153652726424,1.0000187830464153,100.0,88.60752484339741,73.98648504451509,-0.27239265315772077,-0.3752676327009077,-0.2980597602546582,-0.17955146604389416,26.317112105010445,0.12693405151367232,0.0785323642282969,0.3389882802963258,0.015116116746188624,0.6628604438464629,0.17705219852125698,0.5009243620713946,-0.37302910111211496,92.3077489898761,22.53998600760164,0.1619360817750686,1,-0.19786763191223145,-0.25386810302734375,-0.29493457078933716,-0.2762681245803833,0.47786974906921476,3,0.04519771259427974,1.000031931793674,3.8826889991760254,1.74999800432662,3.905088901519776,-2.2500249462159583,3.845355033874512,0.04519771259427974 529,2002-01-11,4.046956062316895,4.054422855377196,3.920022010803223,3.920022010803223,3046383.0,0.02071568592255235,-1.1176483846731422,1.5454685318339285,89.99993968621929,78.43092278742834,-0.30854785841732824,-0.43749108787529334,-0.3815333425212639,-0.2629114991706216,26.427193151140145,0.13440084457397328,0.10624191493718804,0.3942421317100533,0.02501308182212636,0.7634711815979807,0.2096276067660896,0.578856656654017,-0.39980304903588726,97.05878762095075,23.36220829902949,0.18461452494396366,1,-0.2464011907577528,-0.3024016618728651,-0.3789353370666513,-0.35840213298797696,0.3957357406616211,4,0.012915157412170641,1.0000187830464153,3.9648220539093018,1.000031931793674,3.8826889991760254,1.74999800432662,3.905088901519776,0.012915157412170641 530,2002-01-14,3.9648220539093018,3.9946889877319336,3.920022010803223,3.9946889877319336,266868.0,-0.020295255778134513,3.999976051919409,-0.23529489105935306,80.19795845072906,81.26213680582964,-0.179768453027497,-0.34170908799763877,-0.30196165300911026,-0.18213588597289698,27.097646930314678,0.12693405151367232,0.1360518690543442,0.29232137203216535,-0.0997461959750634,0.6843889400393945,0.09628758802855097,0.4883551560357797,-0.25250586589290336,61.29019299642493,-15.171783140730788,0.19603378400361454,1,-0.16426718235015914,-0.22026765346527144,-0.2968013286590576,-0.2762681245803833,0.328535795211792,0,0.015066024465069106,-1.1176483846731422,4.046956062316895,1.0000187830464153,3.9648220539093018,1.000031931793674,3.8826889991760254,0.015066024465069106 531,2002-01-15,3.927489042282105,3.9648220539093018,3.905088901519776,3.9349548816680913,582391.0,-0.009416062340146247,-1.2857312289024554,0.24997006489929832,76.41509377125581,81.46987508401122,-0.0924613719598879,-0.2910722068286602,-0.26743688102750385,-0.14555761277452683,27.727271502956864,0.05973315238952592,0.1605451139478422,0.2370682597160343,-0.16765587635396217,0.6417923957860308,0.034706191681035836,0.43943032775103275,-0.16043578748797893,37.037045797238946,-38.98421309283435,0.20236206803499823,1,-0.0896005630493173,-0.18293464183807462,-0.2594683170318608,-0.23893511295318648,0.44053578376770064,1,0.045627342495633494,3.999976051919409,3.9648220539093018,-1.1176483846731422,4.046956062316895,1.0000187830464153,3.9648220539093018,0.045627342495633494 532,2002-01-16,3.8976221084594727,3.9125549793243413,3.8826889991760254,3.9125549793243413,551033.0,-0.007604587435151133,3.0000319320484223,2.0001596729897764,73.63635703908183,80.9711335125249,-0.024167024735645803,-0.2399896994704971,-0.2371724655103784,-0.11603063742109665,27.45578518394156,0.044800043106079546,0.18816191134198235,0.18592116832733163,-0.21519145662050576,0.587033793275169,-0.014635144146586843,0.3864774808012501,-0.08458971757205536,19.23105736367095,-57.59980206963103,0.20055631247391859,1,-0.022400140762329546,-0.15306770801544234,-0.22960138320922852,-0.2090681791305542,0.4704027175903329,2,0.06321824596465908,-1.2857312289024554,3.927489042282105,3.999976051919409,3.9648220539093018,-1.1176483846731422,4.046956062316895,0.06321824596465908 533,2002-01-17,4.0245561599731445,4.039488792419434,3.8901550769805913,3.8901550769805913,1121342.0,0.032567049339691456,-1.2222100017916808,-9.000351252534308,76.22948867435878,81.91420531531614,-0.12569118766980125,-0.3402641330140943,-0.36270729080656317,-0.24316610038867648,27.480592200362835,0.14933371543884233,0.21988811469865155,0.28485506772994995,-0.1217612720922201,0.69147140755212,0.08154689781886493,0.488163237641035,-0.1729012947673625,82.60873186876695,4.30667232172631,0.203308169911085,1,-0.09706723690033003,-0.2800017595291142,-0.3658686876296997,-0.3360022306442261,0.32106876373291104,3,0.06679039339079385,3.0000319320484223,3.8976221084594727,-1.2857312289024554,3.927489042282105,3.999976051919409,3.9648220539093018,0.06679039339079385 534,2002-01-18,4.046956062316895,4.046956062316895,3.957355976104736,3.9946889877319336,1388117.0,0.005565806874937573,2.428547969200387,0.3888887903370375,76.79997506837671,82.22243555213898,-0.11055450623995888,-0.3376337441896986,-0.3841409630675332,-0.2698119625405506,27.52292319967583,0.08960008621215954,0.23852279766754458,0.2803748130798347,-0.13314525137376343,0.6938948775334333,0.07361478085303563,0.48713484530663376,-0.16426706314087003,100.0,19.390689303131907,0.2067600322267992,1,-0.10826718807220548,-0.29493510723114147,-0.3920021057128915,-0.35840213298797696,0.33600187301635653,4,0.09778602351196786,-1.2222100017916808,4.0245561599731445,3.0000319320484223,3.8976221084594727,-1.2857312289024554,3.927489042282105,0.09778602351196786 535,2002-01-21,4.032022953033446,4.046956062316895,3.972289085388184,4.032022953033446,340054.0,-0.0036899608133871276,4.000095794615778,0.0,75.59055157704589,80.59051776569692,-0.07415627367421873,-0.2967503434762735,-0.3676730921941749,-0.2562742149903343,27.567541818791852,0.07466697692871138,0.2441101368437173,0.23930820226669214,-0.17182071734378201,0.6504371218771663,0.033743742461455284,0.444872662071929,-0.1418678760528551,90.90924924454094,8.183731440879527,0.20556445980523697,1,-0.07840049266815141,-0.2762684822082515,-0.43493598699569613,-0.3434690237045279,0.3509349822998056,0,0.10185181352603867,2.428547969200387,4.046956062316895,-1.2222100017916808,4.0245561599731445,3.0000319320484223,3.8976221084594727,0.10185181352603867 536,2002-01-22,4.032022953033446,4.061890125274658,3.8976221084594727,3.9946889877319336,735744.0,0.0,2.384585910289978,100.0,73.04349178168931,78.94670898801711,-0.06063339994124295,-0.2693976660518018,-0.3653845608606048,-0.2606642819109277,27.2340016761179,0.16426801681518555,0.2613767234597839,0.21317470073699862,-0.18845185726525493,0.6148012587392522,0.012361421735871403,0.4139879797381254,0.02239990234375,83.33315593967147,2.6773785839948374,0.20081327900112683,1,-0.07093393802642733,-0.2725348472595206,-0.4368027448654166,-0.3434690237045279,0.36586809158325195,1,0.06481483343021033,4.000095794615778,4.032022953033446,2.428547969200387,4.046956062316895,-1.2222100017916808,4.0245561599731445,0.06481483343021033 537,2002-01-23,4.032022953033446,4.061890125274658,3.9946889877319336,4.032022953033446,1478179.0,0.0,1.2499999999999332,0.0,67.70832328563526,76.62457548159911,-0.04159707882335972,-0.24056681595109985,-0.36425238365174195,-0.26509891765796567,26.882436609679594,0.06720113754272461,0.26502664145088284,0.1870411992073051,-0.19744489204138294,0.5715272904559932,-0.005201846417039135,0.37928424483164935,-0.13440084457397372,82.60857493103599,4.217964092686927,0.19224304562434413,1,-0.05973339080810458,-0.2725348472595206,-0.4368027448654166,-0.3434690237045279,0.3733348846435556,2,0.08333332347812461,2.384585910289978,4.032022953033446,4.000095794615778,4.032022953033446,2.428547969200387,4.046956062316895,0.08333332347812461 538,2002-01-24,4.046956062316895,4.0693559646606445,3.987221956253052,4.032022953033446,381820.0,0.003703627052076719,1.750041909810074,100.0,72.82614505393188,74.7163760780116,-0.04878445869526171,-0.22467835239409428,-0.37328295400011235,-0.28430564051662843,26.166828178775823,0.08213400840759233,0.2555452091835626,0.175094151496888,-0.18498959176282703,0.5351778947566026,-0.004947720132969735,0.3551360231267453,-0.14933395385742276,86.95661831671124,6.899649959072079,0.18004187162985733,1,-0.07093358039856046,-0.28000152111053556,-0.45173585414886563,-0.35840213298797696,0.3957357406616211,3,0.07933586596665387,1.2499999999999332,4.032022953033446,2.384585910289978,4.032022953033446,4.000095794615778,4.032022953033446,0.07933586596665387 539,2002-01-25,4.054422855377196,4.061890125274658,3.8901550769805913,3.8901550769805913,459033.0,0.0018450393197564363,-1.0909158201364668,11.000239486539458,67.94876308453082,73.35535437065626,-0.0615537346792836,-0.20254087357694095,-0.3772865370232541,-0.29604601468383995,25.56738777404911,0.17173504829406694,0.2493008940213146,0.15717414617538372,-0.17704492709726338,0.4913932194480308,-0.009935390460939608,0.32428368281170705,0.014933109283448154,91.66683297344494,11.742600952275708,0.16710953663632347,1,-0.07840037345886142,-0.28373539447784335,-0.47040265798568637,-0.3658689260482779,0.3509349822998056,4,0.07182330968331319,1.750041909810074,4.046956062316895,1.2499999999999332,4.032022953033446,2.384585910289978,4.032022953033446,0.07182330968331319 540,2002-01-28,4.054422855377196,4.106689929962158,4.032022953033446,4.054422855377196,1106311.0,0.0,-2.333361716621293,0.0,64.28574035182446,72.00764843516387,-0.05309025598455808,-0.17133675006120397,-0.37302979681299275,-0.29905153229593306,25.08164781837997,0.07466697692871183,0.23481151709330295,0.13178734779357804,-0.1653947436056038,0.42896943919275987,-0.016803697906013326,0.28037839349316895,-0.1642677783966051,75.86204998166683,-1.4598299027178,0.148591045699591,1,-0.05973339080810458,-0.2650684118270865,-0.4741358757019034,-0.3658689260482779,0.4181361198425302,0,0.0810312815596761,-1.0909158201364668,4.054422855377196,1.750041909810074,4.046956062316895,1.2499999999999332,4.032022953033446,0.0810312815596761 541,2002-01-29,4.099223136901856,4.106689929962158,4.032022953033446,4.054422855377196,1171503.0,0.01104973090442285,1.4999880259597491,100.0,69.86302927763391,71.588389795003,-0.07930834687652855,-0.18194856750385746,-0.4103171912419121,-0.34746188874275363,24.569657871929984,0.07466697692871183,0.2095205574676875,0.14896081686019969,-0.09986281085302817,0.3977844445734271,0.0245490030035862,0.2733726307168136,-0.2090680599212651,96.55168996700154,19.94183430862286,0.12441181385661378,1,-0.10080063343048185,-0.3098686933517465,-0.5189361572265634,-0.4106692075729379,0.34346866607666016,1,0.06921672447571092,-2.333361716621293,4.054422855377196,-1.0909158201364668,4.054422855377196,1.750041909810074,4.046956062316895,0.06921672447571092 542,2002-01-30,4.084290027618408,4.106689929962158,4.039488792419434,4.106689929962158,297239.0,-0.003642912031067036,5.00012772479564,-0.4999946781901391,62.5000935477029,70.0629014475968,-0.03923809476064033,-0.13885022292690952,-0.39101906152175303,-0.3338779024265284,25.420835953222465,0.06720113754272461,0.1945011127363001,0.11162755489349374,-0.09532286416587965,0.3185779739528676,0.008152345363806823,0.21510276442318066,-0.18980425357818564,89.65529011366274,14.410192639309216,0.1034752095296869,1,-0.08586752414703369,-0.29493558406829834,-0.5040030479431152,-0.39573609828948975,0.41066884994506836,2,0.07678225955494988,1.4999880259597491,4.099223136901856,-2.333361716621293,4.054422855377196,-1.0909158201364668,4.054422855377196,0.07678225955494988 543,2002-01-31,4.099223136901856,4.099223136901856,4.054422855377196,4.054422855377196,428905.0,0.0036562313602777063,1.0,-2.0000212874660193,56.36367436416658,67.79220136935122,-0.04745640258915884,-0.13544052150232755,-0.40252716775155983,-0.34949087896167264,26.523013765115866,0.04480028152465998,0.1851164428662715,0.11050726175308334,-0.08223773222326791,0.30325225572943504,0.014134764764907715,0.20687975874125897,-0.20049327974319509,96.55168996700154,23.071741011608964,0.09637249698817583,1,-0.10080063343048185,-0.3098686933517465,-0.5152028799057016,-0.4106692075729379,0.38080167770385653,3,0.07468115068420467,5.00012772479564,4.084290027618408,1.4999880259597491,4.099223136901856,-2.333361716621293,4.054422855377196,0.07468115068420467 544,2002-02-01,4.1216230392456055,4.1216230392456055,4.061890125274658,4.0917558670043945,769283.0,0.0054644262084935225,2.9999042084424294,0.6666737624130951,72.34056719076602,67.43109199309791,-0.0649848019275554,-0.1341381830674102,-0.4182826415661127,-0.3723280691622275,27.340698341336957,0.059732913970947266,0.18109803127511537,0.113493716716766,-0.04636315370443089,0.27335058713796334,0.03356528150616711,0.19342215192736445,-0.21873398063087413,100.0,23.946308157532002,0.0799284352105986,2,-0.11573398113250732,-0.30613505840301514,-0.5357360243797302,-0.433069109916687,0.3584017753601074,4,0.07789862407981807,1.0,4.099223136901856,5.00012772479564,4.084290027618408,1.4999880259597491,4.099223136901856,0.07789862407981807 545,2002-02-04,4.144022941589356,4.173890113830566,4.054422855377196,4.0693559646606445,253939.0,0.005434728535448796,-1.2857286221273194,2.4999680694808397,82.222286872723,68.45095811432387,-0.0780327305167079,-0.14020369190890936,-0.43532581466227604,-0.3930126695776499,27.74016476319466,0.11946725845337003,0.16292660190259944,0.12096022367477488,-0.030450004060542213,0.27237045141009153,0.045255109807116334,0.19666533754243343,-0.23238452374939023,78.94708537663469,-1.9575989485748408,0.07570511386765842,2,-0.11200034618377774,-0.2837344408035287,-0.5544027090072641,-0.4554690122604379,0.33600187301635653,0,0.06306309105214947,2.9999042084424294,4.1216230392456055,1.0,4.099223136901856,5.00012772479564,4.084290027618408,0.06306309105214947 546,2002-02-05,4.0245561599731445,4.084290027618408,4.002155780792236,4.0693559646606445,1327519.0,-0.02882869696913226,1.1999872277923238,-0.5999948910516699,64.91236325665375,68.14029588888147,0.04499523040076259,-0.011939988315180727,-0.31322432665437283,-0.2722694300862125,27.832987487501775,0.14186716079712003,0.1381747527600603,-0.004479920864104869,-0.1453529945834502,0.13639315285524045,-0.07491645772377709,0.06595661599556779,-0.09718264037374258,13.043623126837762,-72.53682617547099,0.07043653685967262,2,0.007466435432434082,-0.1642676591873169,-0.43493592739105225,-0.3360022306442261,0.5600028038024902,1,0.11131732231798974,-1.2857286221273194,4.144022941589356,2.9999042084424294,4.1216230392456055,1.0,4.099223136901856,0.11131732231798974 547,2002-02-06,4.061890125274658,4.099223136901856,3.9946889877319336,3.9946889877319336,556478.0,0.009276542261436038,-2.1110827284274127,-1.50003193119891,55.55565016611237,66.22135201245709,0.013794057031726759,-0.037060403939366715,-0.3479168520860867,-0.30785842906884353,27.921289989848653,0.10453414916992276,0.11553032684177911,0.02389398813247645,-0.09949762338508883,0.14728559965004218,-0.03780181762630619,0.08558979389125909,-0.1197256100213866,37.500399135738085,-46.454287024149984,0.06169580575878277,2,-0.02986752986907959,-0.20160162448883057,-0.47040313482284546,-0.37333619594573975,0.5226688385009766,2,0.09374987160148973,1.1999872277923238,4.0245561599731445,-1.2857286221273194,4.144022941589356,2.9999042084424294,4.1216230392456055,0.09374987160148973 548,2002-02-07,4.144022941589356,4.144022941589356,4.0693559646606445,4.0693559646606445,838594.0,0.020220344170226445,-1.0000000000000238,1.111096919769262,62.26419186612534,65.58973298818981,-0.05936466386897177,-0.11075821441923939,-0.42664009883315224,-0.38620108420449295,27.573942855828843,0.08213281631469815,0.09996732821714138,0.09706676006317227,-0.02992488111498215,0.22405840124132625,0.03357093947409506,0.1605625806522495,-0.1879548904214472,83.33315593967245,1.3499271558764434,0.06349582058907699,2,-0.05973339080810636,-0.2464008331298837,-0.5376027226448068,-0.4554690122604379,0.41066884994506747,3,0.084684843911488,-2.1110827284274127,4.061890125274658,1.1999872277923238,4.0245561599731445,-1.2857286221273194,4.144022941589356,0.084684843911488 549,2002-02-08,4.099223136901856,4.136557102203368,4.009623050689696,4.136557102203368,4639325.0,-0.010810703830302137,5.799923366754267,-0.500006386185374,57.89476632603112,64.87962476310166,-0.008427920617269713,-0.06518393474278117,-0.38032526453905957,-0.3372370468029051,26.44416295845543,0.13439989089965998,0.09203219870965107,0.049653601646424406,-0.07947131354345505,0.17877851683630386,-0.014908855948515765,0.11421605924136413,-0.13008576197418797,58.33342203016451,-21.590417269152454,0.06456245759493984,2,-0.014933586120606357,-0.16426753997802823,-0.4573358893394479,-0.4106692075729379,0.4181356430053702,4,0.09289605981089921,-1.0000000000000238,4.144022941589356,-2.1110827284274127,4.061890125274658,1.1999872277923238,4.0245561599731445,0.09289605981089921 550,2002-02-11,4.0245561599731445,4.106689929962158,3.972289085388184,4.032022953033446,420080.0,-0.018214909126694767,-1.3999948910734392,0.19999999999998572,49.253718539558875,62.58970134775999,0.06879104486825227,0.014954342342454296,-0.2965547874685899,-0.2605860663495836,25.08499479262989,0.13440084457397417,0.07726902985895023,-0.02800008058548009,-0.15151273313182134,0.09551257196086071,-0.08975640685865027,0.033756245687690534,0.14933395385742188,30.43492747506575,-47.031135024737495,0.06175632627317045,2,0.04853343963623047,-0.03733360767364502,-0.3714689612388611,-0.3360022306442261,0.5301356315612793,0,0.1131723938064284,5.799923366754267,4.099223136901856,-1.0000000000000238,4.144022941589356,-2.1110827284274127,4.061890125274658,0.1131723938064284 551,2002-02-12,4.106689929962158,4.106689929962158,4.009623050689696,4.009623050689696,623220.0,0.02040815601131074,1.0000000000000182,-12.999808416886523,56.41027950305474,61.91305534279908,-0.013602637953275654,-0.05593353182731242,-0.36603582242492383,-0.33916509162269204,23.873170252101072,0.09706687927246183,0.07014220189377163,0.04517364501953125,-0.06546663240604644,0.15581392244510894,-0.010146493693257597,0.1004937837323201,0.06316816329956065,78.26112308136518,1.3858394815305246,0.055320138712788916,2,-0.0336003303527832,-0.10826742649078369,-0.43120265007019043,-0.42560243606567383,0.45546913146972656,1,0.09090895368547947,-1.3999948910734392,4.0245561599731445,5.799923366754267,4.099223136901856,-1.0000000000000238,4.144022941589356,0.09090895368547947 552,2002-02-13,4.144022941589356,4.158957004547118,4.099223136901856,4.099223136901856,567173.0,0.00909077925626156,-1.6667021457764875,0.4615354384861721,58.024705958412305,62.09761440882639,-0.04645691591180867,-0.0778518266144621,-0.39266924385804103,-0.37316707400328397,23.128205297330112,0.059733867645261896,0.06774509577636145,0.07018661499023526,-0.015722046388447986,0.15609527636891896,0.02723228430089364,0.11314094567957689,0.021883771514891848,91.99966281027292,15.722149681279745,0.042954330689341846,2,-0.07093334197998136,-0.13066685199737638,-0.4648022651672372,-0.462935447692872,0.5226702690124503,2,0.10630636663833704,1.0000000000000182,4.106689929962158,-1.3999948910734392,4.0245561599731445,5.799923366754267,4.099223136901856,0.10630636663833704 553,2002-02-14,4.293357849121094,4.293357849121094,4.136557102203368,4.173890113830566,935383.0,0.03603621641014931,1.6249890237964242,2.6667021457765667,66.00007535713206,61.393115316200394,-0.18479052359933057,-0.21714962452255726,-0.5293486741513158,-0.5179110934405253,21.871002993516438,0.1568007469177255,0.06168380958906283,0.20608143806457502,0.0785916138286078,0.33357126230054224,0.1423365259465914,0.2698263501825586,-0.3210687637329097,100.0,24.608766953622805,0.06374491211798357,2,-0.16053438186645508,-0.21653497219085693,-0.6010706424713135,-0.6122703552246094,0.41066932678222656,3,0.06782595928130086,-1.6667021457764875,4.144022941589356,1.0000000000000182,4.106689929962158,-1.3999948910734392,4.0245561599731445,0.06782595928130086 554,2002-02-15,4.4426918029785165,4.4426918029785165,4.18882417678833,4.25602388381958,1360004.0,0.03478255461235169,1.7199920300609588,1.5624965075715922,71.6667385113671,60.22027660938307,-0.3171422523322214,-0.3534368173599045,-0.6645123917971194,-0.6617391819442342,20.840793842641126,0.25386762619018644,0.06704819155231423,0.33562860488891655,0.13349842585185012,0.5377587839259825,0.23456351537038334,0.43669369440744976,-0.46398134231567445,100.0,23.64929918823755,0.10106508951853309,2,-0.23520135879516602,-0.280001401901246,-0.7037376165390024,-0.7317378520965585,0.18666696548461825,4,0.025209938821508793,1.6249890237964242,4.293357849121094,-1.6667021457764875,4.144022941589356,1.0000000000000182,4.106689929962158,0.025209938821508793 555,2002-02-18,4.4426918029785165,4.4426918029785165,4.330690860748291,4.353090763092041,0.0,0.0,1.4999920173276908,0.48000235011022774,70.17550837488083,60.8050705114083,-0.30208854378298433,-0.3384453216057368,-0.6488464265836704,-0.6571311880858657,19.754910909123076,0.1120009422302255,0.07672136122022799,0.31509516239166313,0.06687964869259932,0.5633106760907265,0.19098740554213123,0.43920291924119503,-0.44542208862304733,100.0,25.122103938092607,0.12410775684953168,2,-0.23520135879516602,-0.280001401901246,-0.67013716697693,-0.6981374025344862,0.253868103027342,0,0.016806697434796458,1.7199920300609588,4.4426918029785165,1.6249890237964242,4.293357849121094,-1.6667021457764875,4.144022941589356,0.016806697434796458 556,2002-02-19,4.293357849121094,4.405357837677002,4.293357849121094,4.405357837677002,0.0,-0.03361339486959336,1.0,-1.2499853651008088,60.606088461357906,61.36623032199114,-0.12361464357026897,-0.1776364735830871,-0.485740218295013,-0.5046069457392344,19.525126664338906,0.14933395385742276,0.07556642866512764,0.1526944637298584,-0.10177283248374636,0.40716175994346315,0.02546081562305602,0.2799281118366608,-0.27827125122070306,56.52181156341862,-15.805789034936637,0.1272336481068024,2,-0.08586740493774325,-0.13066744804382324,-0.5208032131195073,-0.5488034486770634,0.25386810302734375,1,0.06086935950769368,1.4999920173276908,4.4426918029785165,1.7199920300609588,4.4426918029785165,1.6249890237964242,4.293357849121094,0.06086935950769368 557,2002-02-20,4.368024826049806,4.368024826049806,4.293357849121094,4.293357849121094,0.0,0.017391277306175956,-1.0000000000000238,-0.6666695049833825,62.857181956272775,61.4321181097853,-0.16795157646322956,-0.23804505848337154,-0.5442797805173356,-0.5750209439352503,19.282924593438576,0.07466697692871183,0.07128758094845455,0.21056134700775253,-0.05769824495208464,0.47882093896758926,0.07643155102783439,0.3446911429876707,-0.33583401994629014,75.60976369563775,6.08418641748294,0.13412979597991836,2,-0.16053438186645508,-0.20533442497253507,-0.5768033862113966,-0.6234704256057753,0.17920112609863192,2,0.04444439835238834,1.0,4.293357849121094,1.4999920173276908,4.4426918029785165,1.7199920300609588,4.4426918029785165,0.04444439835238834 558,2002-02-21,4.368024826049806,4.368024826049806,4.263491153717041,4.330690860748291,0.0,0.0,4.599923366753725,0.5000063861854097,62.04384189471266,61.89312650630548,-0.148446069527715,-0.22425579678913454,-0.525412745345105,-0.571320905098835,18.99262962918041,0.10453367233276456,0.08270505080395463,0.19450790882110702,-0.08413359841029067,0.4731494160525047,0.055187155205407734,0.3338286624368063,-0.31941398007128985,70.58822424534993,4.71432143373336,0.13932075361569896,2,-0.16053438186645508,-0.20160138607025146,-0.5581366419792189,-0.6234704256057753,0.17920112609863192,3,0.06837607304125592,-1.0000000000000238,4.368024826049806,1.0,4.293357849121094,1.4999920173276908,4.4426918029785165,0.06837607304125592 559,2002-02-22,4.345624923706056,4.368024826049806,4.293357849121094,4.330690860748291,0.0,-0.00512815362453134,1.4999880259596747,0.4000127722076904,59.85407788541585,63.07094421140069,-0.09769172371761048,-0.18859030805633292,-0.48642420736819236,-0.5468635360303518,19.974269798013662,0.07466697692871183,0.09829864602547822,0.15754790306091415,-0.12529220928387108,0.4403880154056994,0.01612784688852109,0.2989679592333072,-0.2812508394475399,45.83341094326696,-17.62728153773081,0.14142005617239264,2,-0.11946749687194913,-0.17920148372650146,-0.5096032619476332,-0.6010705232620253,0.20160102844238192,4,0.08247427205282376,4.599923366753725,4.368024826049806,-1.0000000000000238,4.368024826049806,1.0,4.293357849121094,0.08247427205282376 560,2002-02-25,4.382957935333252,4.4202919006347665,4.330690860748291,4.353090763092041,0.0,0.008590941989387701,-1.4000178813191542,1.9999361410005516,69.04765163022729,64.47509666997541,-0.0881041020245048,-0.21085916817610162,-0.5083184521722837,-0.5815434409108198,20.72855888049156,0.0896010398864755,0.10656858966416927,0.17845416069030762,-0.10981157327435032,0.46671989465496555,0.03432129370797821,0.32258702767263703,-0.30345114232593584,76.1901865677311,6.089676268362695,0.14413286698232908,2,-0.11200046539306552,-0.21653449535369784,-0.5376030206680298,-0.6384035348892216,0.20906829833984464,0,0.05621793244774742,1.4999880259596747,4.345624923706056,4.599923366753725,4.368024826049806,-1.0000000000000238,4.368024826049806,0.05621793244774742 561,2002-02-26,4.382957935333252,4.42775821685791,4.353090763092041,4.405357837677002,0.0,0.0,1.2222237990491733,-0.7499840347404049,67.76861074400746,65.55775275726377,-0.05005846227659383,-0.198700025042168,-0.4925613714218251,-0.5787441720982534,21.542804978396727,0.07466745376586914,0.12167990103860493,0.1642674207687378,-0.1300464062000577,0.4585812477375337,0.017110507284339604,0.311424334253136,-0.28892374192708825,72.72716717030535,-1.435196849296787,0.1471569134843979,2,-0.09333348274230957,-0.21653449535369784,-0.528269469738007,-0.6384035348892216,0.3957362174987793,1,0.07155030353919245,-1.4000178813191542,4.382957935333252,1.4999880259596747,4.345624923706056,4.599923366753725,4.368024826049806,0.07155030353919245 562,2002-02-27,4.397891044616698,4.405357837677002,4.293357849121094,4.345624923706056,0.0,0.0034070847824165806,2.3333475249772935,-2.333319141689294,65.17860808400565,65.46647861580527,-0.028154020612772612,-0.1991445566557708,-0.4881097262233518,-0.5896897670141561,22.099877165385685,0.1119999885559082,0.14996695105991265,0.16352047920226997,-0.1340415605829266,0.46108251898746655,0.014739459309671687,0.31230149909486826,-0.28991054682764084,81.81791792576283,8.451434171407755,0.14878101989259837,2,-0.08213305473327548,-0.23146760463714422,-0.5376024842262259,-0.6496030092239371,0.21653509140014826,2,0.033956027108614784,1.2222237990491733,4.382957935333252,-1.4000178813191542,4.382957935333252,1.4999880259596747,4.345624923706056,0.033956027108614784 563,2002-02-28,4.405357837677002,4.405357837677002,4.330690860748291,4.405357837677002,0.0,0.001697812197835935,1.0,0.0,69.15889133394319,65.18782892942484,-0.020185595700917602,-0.1923631220667934,-0.4754646452281408,-0.5936812463850183,22.68705422557286,0.07466697692871094,0.1700646825144192,0.15568053722381592,-0.1440969040174993,0.4554579784651316,0.005791816603157862,0.305569257844474,-0.28398888768036645,83.33309680761234,7.7318737020924715,0.14988872062065778,2,-0.05226635932922363,-0.23893439769744784,-0.5394690036773682,-0.6570698022842407,0.20906829833984464,3,0.03220353934885889,2.3333475249772935,4.397891044616698,1.2222237990491733,4.382957935333252,-1.4000178813191542,4.382957935333252,0.03220353934885889 564,2002-03-01,4.4426918029785165,4.4426918029785165,4.368024826049806,4.368024826049806,0.0,0.008474672586688436,1.0,100.0,77.45101108315934,65.99621811923356,-0.0642792062458799,-0.21545669094189268,-0.4932825018289959,-0.6272875207391966,23.183978473257973,0.07466697692871094,0.18936552503393322,0.17696106433868497,-0.12828030336065854,0.4822024320380285,0.024340380489013214,0.3295817481883567,-0.308469938862606,100.0,17.913663699848712,0.15262068384967173,3,-0.08960032463073819,-0.2762683629989624,-0.5712032914161691,-0.6906708478927621,0.16426706314086825,4,0.0235294622732638,1.0,4.405357837677002,2.3333475249772935,4.397891044616698,1.2222237990491733,4.382957935333252,0.0235294622732638 565,2002-03-04,4.405357837677002,4.457624912261963,4.405357837677002,4.4202919006347665,0.0,-0.008403456048084346,-5.999712634503017,-0.2000089406595771,70.83331670265535,67.13257681271106,-0.03665237955795675,-0.1660539916012418,-0.43646387188121594,-0.5858090136736207,23.237610426656648,0.05226707458496094,0.18936699451217187,0.12656035423278844,-0.17911802238072205,0.4322387308462985,-0.026278834073966806,0.2793995425395437,-0.25879717600658747,68.18164665174619,-13.79417709586697,0.1528391883067551,3,-0.0447998046875,-0.1904008388519287,-0.532002866268158,-0.6533368825912476,0.25386810302734464,0,0.03220353934885889,1.0,4.4426918029785165,1.0,4.405357837677002,2.3333475249772935,4.397891044616698,0.03220353934885889 566,2002-03-05,4.472558975219727,4.480024814605713,4.368024826049806,4.4426918029785165,0.0,0.01525441065603883,4.000127727514596,-1.999936141000492,72.00003320807913,68.14844917402287,-0.08466393670966177,-0.2086695877683571,-0.4829977301121642,-0.6484327619092598,23.86410848805146,0.11199998855590731,0.17042119094921926,0.17136135101318395,-0.1212515857711578,0.4639742877975257,0.02505488262101263,0.31766781940535527,-0.3073344585138189,96.00044958860089,14.660853607951694,0.14630646839217096,3,-0.10080099105834961,-0.24640202522277832,-0.5805370211601257,-0.7018710374832153,0.0896000862121582,1,0.026711164484421568,-5.999712634503017,4.405357837677002,1.0,4.4426918029785165,1.0,4.405357837677002,0.026711164484421568 567,2002-03-06,4.4426918029785165,4.480024814605713,4.405357837677002,4.4426918029785165,0.0,-0.006677871081564146,1.0000255450679336,0.0,61.9047365628103,68.13299302603373,-0.0481554782920357,-0.15685288198143965,-0.4323842231815904,-0.6147115076991003,24.371556005998613,0.07466697692871094,0.15255723233909801,0.1224540948867805,-0.15368778278467854,0.39859597255823953,-0.015616843948949466,0.26052503372251046,-0.25228326244062416,75.00031930927078,-3.8144984154375123,0.1380709388357296,3,-0.05600047111511319,-0.21653485298156827,-0.5488033294677743,-0.6720038652420053,0.11946725845336825,2,0.0756303531179563,4.000127727514596,4.472558975219727,-5.999712634503017,4.405357837677002,1.0,4.4426918029785165,0.0756303531179563 568,2002-03-07,4.494958877563477,4.517358779907227,4.45015811920166,4.472558975219727,0.0,0.01176473113663179,1.00002838328792,100.0,54.929581265324465,67.58582673491247,-0.08998646781524311,-0.19128812413969776,-0.4628698706248491,-0.6618276742969864,24.58761698035418,0.07466697692871005,0.1554736757906774,0.15717437267303502,-0.11640853708821375,0.4307572824342838,0.020382917792410638,0.2939658275536594,-0.2813810351001589,85.00012772370799,8.498885227479846,0.1367914548806245,3,-0.0896005630493164,-0.2501349449157715,-0.6010704040527344,-0.7242709398269653,0.1343998908996582,3,0.026578053705827998,1.0000255450679336,4.4426918029785165,4.000127727514596,4.472558975219727,-5.999712634503017,4.405357837677002,0.026578053705827998 569,2002-03-08,4.480024814605713,4.509891986846924,4.412825107574463,4.509891986846924,0.0,-0.0033224025768748833,5.499904208442429,-1.3333617166212535,53.424600012072375,65.84993211067302,-0.06032689890322995,-0.15427221552510595,-0.4270823992262276,-0.6427310192923414,25.45796397964244,0.09706687927246094,0.14933856560968906,0.12320022583007795,-0.13292327397052084,0.37932372563067673,-0.004861524070221002,0.2512619757303769,-0.2360688783980045,74.99968069072966,1.4101127346097826,0.12806174990029925,3,-0.07466650009155273,-0.2352008819580078,-0.5861363410949707,-0.7093368768692017,0.16426801681518555,4,0.030000128787894376,1.00002838328792,4.494958877563477,1.0000255450679336,4.4426918029785165,4.000127727514596,4.472558975219727,0.030000128787894376 570,2002-03-11,4.480024814605713,4.517358779907227,4.42775821685791,4.480024814605713,0.0,0.0,1.3999744555846478,-0.0,73.58471468971143,66.4961658824179,-0.05041125711851269,-0.12479856295255942,-0.40579903867743283,-0.6379300660399543,26.884036788601982,0.0896005630493164,0.1448117866821521,0.10042679309844971,-0.10782397985068304,0.30867756604758245,-0.0036985933761162215,0.20455217957301564,-0.20872859402805233,74.99968069072966,-0.7179097023660574,0.10412538647456637,3,-0.07466650009155273,-0.2352008819580078,-0.5693362951278687,-0.701870322227478,0.22400236129760742,0,0.028333336703815437,5.499904208442429,4.480024814605713,1.00002838328792,4.494958877563477,1.0000255450679336,4.4426918029785165,0.028333336703815437 571,2002-03-12,4.480024814605713,4.480024814605713,4.435225009918213,4.480024814605713,0.0,0.0,1.0,0.0,67.44166705033014,66.74761687867618,-0.03933033834527766,-0.10055044967967142,-0.38407686133963104,-0.6336764743108358,28.387176344184084,0.0447998046875,0.14521139850099107,0.08176004886627197,-0.08659896202085626,0.2501190597534002,-0.002419456577292145,0.1659395543098361,-0.18412233809509537,66.66638283741267,-8.690387432559078,0.08417950544356392,3,-0.0559999942779541,-0.2352008819580078,-0.5338692665100098,-0.6757367849349976,0.22400236129760742,1,0.040000029802157444,1.3999744555846478,4.480024814605713,5.499904208442429,4.480024814605713,1.00002838328792,4.494958877563477,0.040000029802157444 572,2002-03-13,4.584558963775635,4.592026233673097,4.465092182159424,4.480024814605713,0.0,0.023333386196683792,1.1249760521105905,100.0,75.43843138309369,67.44534355080401,-0.12806884730859558,-0.17959654258310032,-0.46811479349451,-0.734378994221073,29.760976484463654,0.12693405151367276,0.1361442188243096,0.16426739692687953,0.022845581197191045,0.305689212656568,0.09355648906203484,0.2349783047917242,-0.2665108569253567,95.83302289442545,19.052127863954922,0.07071090786484444,3,-0.10453343391418368,-0.30240130424499423,-0.6384034156799316,-0.7802709341049194,0.11946821212768555,2,-0.004885944868577408,1.0,4.480024814605713,1.3999744555846478,4.480024814605713,5.499904208442429,4.480024814605713,-0.004885944868577408 573,2002-03-14,4.584558963775635,4.592026233673097,4.554691791534424,4.584558963775635,0.0,0.0,3.9997445721578897,0.0,79.62939091583179,67.68738575443429,-0.11172502997288625,-0.16512811232936464,-0.45176952196575915,-0.7307469046811881,30.008530653764954,0.03733444213867276,0.12982164896060677,0.1497073411941532,0.003432673913360773,0.2959820084749456,0.07657000755375698,0.2228446748345494,-0.2336334817066188,95.83302289442545,14.512165607490772,0.07313733364039632,3,-0.10453343391418368,-0.30240130424499423,-0.6384034156799316,-0.7802709341049194,0.13440084457397372,3,-0.004885944868577408,1.1249760521105905,4.584558963775635,1.0,4.480024814605713,1.3999744555846478,4.480024814605713,-0.004885944868577408 574,2002-03-15,4.554691791534424,4.592026233673097,4.554691791534424,4.592026233673097,0.0,-0.0065147318372831275,-1.0000000000000475,-100.0,71.69789040924229,67.78344949961063,-0.07185637411866086,-0.13327293414271857,-0.4041228422566956,-0.6973844453592606,29.291570195265372,0.03733444213867276,0.12634414968331242,0.11424016952514648,-0.041563566436203736,0.2700439054864967,0.03633830154447182,0.19214203750582115,-0.17483421927291776,77.27223907458702,-4.503559982348563,0.0779018679806751,3,-0.07466626167297274,-0.2725341320037833,-0.5637359619140625,-0.7504037618637085,0.18666839599609464,4,0.016393420311664242,3.9997445721578897,4.584558963775635,1.1249760521105905,4.584558963775635,1.0,4.480024814605713,0.016393420311664242 575,2002-03-18,4.517358779907227,4.629358768463135,4.517358779907227,4.584558963775635,0.0,-0.008196605464410589,-2.3333238723044936,1.7999514662306715,65.51716164749173,67.06313043732314,-0.01895900600369771,-0.09492615860471787,-0.35268823862837095,-0.6548302037715974,28.311385473625567,0.1119999885559082,0.11857736192965973,0.0731738090515135,-0.08638891863405096,0.23273653673707795,-0.006607554791268733,0.15295517289429572,-0.1120409682763297,42.30782456622978,-38.93490237778386,0.0797813638427823,3,-4.76837158203125e-07,-0.21653485298156738,-0.5077362060546875,-0.7130707502365112,0.21653413772583008,0,0.028099174251614123,-1.0000000000000475,4.554691791534424,3.9997445721578897,4.584558963775635,1.1249760521105905,4.584558963775635,0.028099174251614123 576,2002-03-19,4.554691791534424,4.592026233673097,4.554691791534424,4.577093124389648,0.0,0.008264345040126297,-2.333233998169474,0.3333522553910125,67.21301349570197,67.65293898542221,-0.0485185074902601,-0.11771199183806758,-0.3771207968304626,-0.6878641075644625,27.781415936290564,0.07466745376587003,0.10202143074533776,0.09744012355804443,-0.052636642488764984,0.24751688960485385,0.02240174053463928,0.1724785065814496,-0.11800824594701353,54.54524343090695,-25.524885766691327,0.07503838302340483,3,-0.033599853515625,-0.2352008819580078,-0.5245357155799866,-0.7504037618637085,0.1792011260986328,1,0.03278715469759308,-2.3333238723044936,4.517358779907227,-1.0000000000000475,4.554691791534424,3.9997445721578897,4.584558963775635,0.03278715469759308 577,2002-03-20,4.562159061431885,4.584558963775635,4.554691791534424,4.554691791534424,0.0,0.0016394676608721959,-6.999489144316731,-0.3333404287021861,67.21304782065215,69.01776860268085,-0.041635635650735914,-0.1158280576714894,-0.3706127372860557,-0.692137421150858,27.222806186622183,0.029867172241210938,0.09601080109322968,0.09520068168640172,-0.05568731889865841,0.24608868227146186,0.01975668139387121,0.17064468197893223,-0.0985009846418734,40.00025544850371,-38.01893514604055,0.07544400029253018,3,-0.04106712341308594,-0.19786810874938965,-0.52640300989151,-0.7578710317611694,0.10453414916992188,2,0.03109670499452255,-2.333233998169474,4.554691791534424,-2.3333238723044936,4.517358779907227,-1.0000000000000475,4.554691791534424,0.03109670499452255 578,2002-03-21,4.666693210601807,4.7413601875305185,4.562159061431885,4.569625854492188,0.0,0.0229133065643512,-2.19999318809792,12.999042145593751,71.42848019793394,71.01819973444324,-0.13326128460287823,-0.20747690858395984,-0.46231651898705994,-0.7910489916549635,27.523076452772425,0.1792011260986337,0.08603161629616451,0.18480141162872332,0.016973077758130728,0.3526297454993159,0.10088724469342658,0.26871557856402006,-0.17983703697755793,66.66673762413095,-8.217926758958384,0.08391416693529637,3,-0.08213400840759277,-0.22773456573486328,-0.6234703660011292,-0.8624051809310913,-0.11200141906738281,3,0.008000089917352682,-6.999489144316731,4.562159061431885,-2.333233998169474,4.554691791534424,-2.3333238723044936,4.517358779907227,0.008000089917352682 579,2002-03-22,4.70402717590332,4.70402717590332,4.599493026733398,4.70402717590332,0.0,0.008000089917352682,1.0,0.0,78.57138295610994,71.5722739862653,-0.15140034147236126,-0.22828800699386154,-0.4887695881804399,-0.823082318550993,27.8395736972188,0.10453414916992188,0.0909976530135106,0.20421526432037318,0.02175083865631322,0.38667968998443314,0.1129830514883432,0.29544747715240316,-0.17645036005406833,83.33358168445892,7.2870399037661855,0.09123221283202988,3,-0.11573457717895508,-0.23893499374389648,-0.5992040038108826,-0.8400052785873413,-0.19413518905639648,4,0.0031744358371867953,-2.19999318809792,4.666693210601807,-6.999489144316731,4.562159061431885,-2.333233998169474,4.554691791534424,0.0031744358371867953 580,2002-03-25,4.629358768463135,4.7413601875305185,4.592026233673097,4.70402717590332,0.0,-0.015873294232371604,-1.0000063862058193,-100.0,64.78854236842986,71.27748235494305,-0.05958749764876892,-0.14146643685943872,-0.40121576786090785,-0.7436128799260886,27.870002605826414,0.14933395385742188,0.09725067582954416,0.11722681522369349,-0.06529060101242479,0.29974423145981177,0.025968107105634353,0.20848552334175263,-0.0675766131448805,39.99979564311094,-32.13792238596507,0.09125870811805907,3,-0.026132583618164062,-0.12693309783935547,-0.4442683458328247,-0.6906698942184444,-0.089599609375,0,0.02419372199674341,1.0,4.70402717590332,-2.19999318809792,4.666693210601807,-6.999489144316731,4.562159061431885,0.02419372199674341 581,2002-03-26,4.6965599060058585,4.70402717590332,4.562159061431885,4.659225940704347,0.0,0.014516294999757262,4.4284358892487345,-0.4999968069684482,72.36828174287727,70.9363546171412,-0.10375380952920388,-0.1939105725346506,-0.45328140145121854,-0.8054542467286723,27.660012731118506,0.14186811447143555,0.1082117310825792,0.16874785423278738,-0.020791930453151863,0.3582876389187266,0.07397796188981776,0.263517746575757,0.04480028152465998,76.00007152491027,4.049945497198237,0.09476989234296959,3,-0.06720042228698642,-0.1941342353820792,-0.5114694833755484,-0.7578710317611681,-0.15680074691772372,1,0.007949012122566046,-1.0000063862058193,4.629358768463135,1.0,4.70402717590332,-2.19999318809792,4.666693210601807,0.007949012122566046 582,2002-03-27,4.5472259521484375,4.629358768463135,4.405357837677002,4.629358768463135,0.0,-0.031796454606371816,4.454602455804232,-2.1999489111694004,53.932573788677445,68.08115271412406,0.0443962885267597,-0.034588562296441694,-0.28927230807243376,-0.6497861426348814,27.508577601777894,0.29120206832885653,0.10726099410666734,0.011947154998779297,-0.1675420049707217,0.19143631496828029,-0.0777974249859712,0.10169173498352979,0.19413423538208097,42.2223578297248,-26.917197571704776,0.08974457998475051,3,0.026133060455322266,-0.0448002815246582,-0.36213552951812744,-0.6085370779037471,0.25386810302734375,2,0.041050734546503875,4.4284358892487345,4.6965599060058585,-1.0000063862058193,4.629358768463135,1.0,4.70402717590332,0.041050734546503875 583,2002-03-28,4.5472259521484375,4.5472259521484375,4.5472259521484375,4.5472259521484375,0.0,0.0,1.0,-0.0,55.172451760705805,66.24499286428667,0.043073307093988156,-0.024680594508451392,-0.27838668890193574,-0.6436261374516872,27.348958729875672,0.0,0.11160577758866808,0.004853749275207875,-0.1639093383596446,0.17361683691006036,-0.07952779454221837,0.08923529309263412,0.18069414138794038,42.2223578297248,-25.09463042017103,0.08438154381742616,3,0.026133060455322266,-0.0448002815246582,-0.36213552951812744,-0.6085370779037471,0.23146820068359375,3,0.026272558194941675,4.454602455804232,4.5472259521484375,4.4284358892487345,4.6965599060058585,-1.0000063862058193,4.629358768463135,0.026272558194941675 584,2002-03-29,4.5472259521484375,4.5472259521484375,4.5472259521484375,4.5472259521484375,0.0,0.0,1.0,0.0,55.172451760705805,65.0955806546438,0.0468272973079058,-0.017336465683111868,-0.26799875812971585,-0.637761261058186,26.858750595888903,0.0,0.10182763675042938,-0.00037295818328875185,-0.1624812138547158,0.1617352974881383,-0.08142708601900228,0.08068116965242478,0.1677916511535651,42.2223578297248,-23.126332622809983,0.08105412783571332,3,0.026133060455322266,-0.029866933822631836,-0.3602690100669852,-0.6085370779037471,0.2837352752685547,4,0.0016418448224371218,1.0,4.5472259521484375,4.454602455804232,4.5472259521484375,4.4284358892487345,4.6965599060058585,0.0016418448224371218 585,2002-04-01,4.5472259521484375,4.5472259521484375,4.5472259521484375,4.5472259521484375,0.0,0.0,1.0,0.0,55.172451760705805,63.75774046186643,0.0575628448718577,-0.00649617315682427,-0.2569152383291957,-0.631479176902233,26.21609265978894,0.0,0.09016732461649735,-0.007466363906860174,-0.1551409345700243,0.14020820675630397,-0.0813036492384418,0.06637092142472145,0.15540526052856496,47.500059870201405,-16.951528186381587,0.07383728533158204,4,0.026133060455322266,-0.029866933822631836,-0.35093551874160767,-0.6085370779037471,0.291201114654541,0,-0.008210272745271086,1.0,4.5472259521484375,1.0,4.5472259521484375,4.454602455804232,4.5472259521484375,-0.008210272745271086 586,2002-04-02,4.592026233673097,4.621892929077148,4.539759159088135,4.554691791534424,1034154.0,0.00985222243101691,-1.4444680971843777,100.0,50.63295641573684,61.91550808354251,0.020803050434683,-0.0441510084557768,-0.2898828986994646,-0.6693154232882215,26.36536725745265,0.08213376998901367,0.08574918807547238,0.031360554695130105,-0.11192514726418512,0.17464625665444533,-0.040282296284527064,0.10300340567478727,0.0987140440039056,83.33375907902732,21.907730847654776,0.07164285097965742,4,-0.018667221069336826,-0.07466721534729093,-0.3733357787132263,-0.6458708047866826,0.16426753997802646,1,-0.011382137628415556,1.0,4.5472259521484375,1.0,4.5472259521484375,1.0,4.5472259521484375,-0.011382137628415556 587,2002-04-03,4.778694152832031,4.79362678527832,4.592026233673097,4.592026233673097,1382086.0,0.04065044702708964,-1.1599914169887535,4.999885051598917,62.50000767566687,60.92345558106839,-0.1474222456366725,-0.21539944568781166,-0.4623051361588164,-0.848459243953747,26.98336713394661,0.20160055160522372,0.09158907978256536,0.2012283563613888,0.038686076924980384,0.3637706357977972,0.1199572166431846,0.282499496079593,-0.3733363151550293,94.1179453755548,35.513914093936286,0.08127113971820407,4,-0.17920184135437012,-0.23520183563232422,-0.5506702065467834,-0.8288052082061763,-0.022400379180908203,2,-0.05000005987039258,-1.4444680971843777,4.592026233673097,1.0,4.5472259521484375,1.0,4.5472259521484375,-0.05000005987039258 588,2002-04-04,4.614426136016847,4.778694152832031,4.569625854492188,4.70402717590332,1157302.0,-0.03437508481638929,-1.3333306724355063,-0.4800023501102228,53.27871598455184,58.11315925089527,0.009668771469927506,-0.043977064447148884,-0.2858879436535906,-0.6752807427668888,27.176136187150448,0.20906829833984286,0.09008858921927487,0.030986976623536222,-0.12751922024056128,0.18949317348763373,-0.04826612180851253,0.11024007505558497,-0.2013029193878184,29.411775754650527,-25.722497940071264,0.07925309843204885,4,-0.014933824539185458,-0.05226731300354093,-0.37333542108535855,-0.6645371913909917,0.1941347122192374,3,0.04045311673794938,-1.1599914169887535,4.778694152832031,-1.4444680971843777,4.592026233673097,1.0,4.5472259521484375,0.04045311673794938 589,2002-04-05,4.614426136016847,4.644292831420898,4.524826049804688,4.554691791534424,1827772.0,0.0,-1.0000159656419534,-0.6666702145210296,55.555543426110916,57.0872704795265,-0.004892221551555664,-0.03519631855215444,-0.2737289921647559,-0.6675912242910802,27.74786633929349,0.11946678161621005,0.0883809433289926,0.02426691055297958,-0.1270101088609259,0.17554392996688506,-0.05137159915397316,0.09990542025993232,-0.193692848014833,33.333274201903194,-22.455860113239964,0.07563850970695292,4,-0.014933824539185458,-0.03360033035278409,-0.3546686768531808,-0.6645371913909917,0.14933395385742188,4,0.035598796464207716,-1.3333306724355063,4.614426136016847,-1.1599914169887535,4.778694152832031,-1.4444680971843777,4.592026233673097,0.035598796464207716 590,2002-04-08,4.606958866119385,4.629358768463135,4.554691791534424,4.629358768463135,697556.0,-0.001618244539484115,5.666723433242507,-0.3749920173701969,53.097336130426534,54.94605430036532,-0.0010465862276118898,-0.018690134951937054,-0.2539388498669517,-0.652042129645594,28.274895593317567,0.07466697692871094,0.07422452095897913,0.010452938079834162,-0.13174745844229108,0.1526533346019594,-0.0606472601812289,0.08155313634089723,-0.17876770817184529,30.555279608880838,-24.342314317437335,0.07110019826106267,4,-0.007466554641723633,-0.026133060455322266,-0.347201406955719,-0.6533364057540889,0.14933490753173828,0,0.04862260936275575,-1.0000159656419534,4.614426136016847,-1.3333306724355063,4.614426136016847,-1.1599914169887535,4.778694152832031,0.04862260936275575 591,2002-04-09,4.659225940704347,4.659225940704347,4.592026233673097,4.621892929077148,436016.0,0.011345244466875126,2.6000153270405604,-1.6666595708447263,55.462142483020415,55.11600637751454,-0.06611959157327263,-0.05991544995293552,-0.2944659010851449,-0.6945299700126175,28.9119258367477,0.06719970703125,0.05277912093181136,0.053759956359864525,-0.07986152291303572,0.18738143563276477,-0.013050783276585598,0.12057069599631465,-0.22372607021019153,49.99982260570942,-6.502019403934277,0.06681073963645019,4,4.768371573149466e-07,-0.07840013504028409,-0.371468424797059,-0.6944040060043344,-0.11946678161621183,1,0.03846156601530715,5.666723433242507,4.606958866119385,-1.0000159656419534,4.614426136016847,-1.3333306724355063,4.614426136016847,0.03846156601530715 592,2002-04-10,4.562159061431885,4.6517601013183585,4.554691791534424,4.6517601013183585,292056.0,-0.020833262972816513,1.1666781971933156,-2.4000485356289025,44.06780578303968,53.88215682444052,0.03720032418862207,0.03729961159655204,-0.18606345781510747,-0.5896989000768467,28.361486199460007,0.10453414916992276,0.042351698404381466,-0.042186927795410334,-0.17691716272234004,0.09254330713151937,-0.10955204525887563,0.025178189668054962,-0.11949665264204601,14.705672426746508,-38.83693669591863,0.06736511746346492,4,0.09706735610961914,0.03733325004577637,-0.26320159435272217,-0.5861371755599976,-0.03733301162719638,2,0.04255325375663399,2.6000153270405604,4.659225940704347,5.666723433242507,4.606958866119385,-1.0000159656419534,4.614426136016847,0.04255325375663399 593,2002-04-11,4.562159061431885,4.592026233673097,4.554691791534424,4.562159061431885,503729.0,0.0,-3.9997445721584843,-0.0,41.592910351391076,52.37331889007222,0.04418821170309961,0.03745580182795827,-0.17497559144263697,-0.5824519875653524,27.781300120201497,0.03733444213867276,0.01971689566530621,-0.04106693267822248,-0.1768579832210957,0.09472411786465074,-0.10896245794965953,0.026828592593214573,-0.11247736511227657,27.777560961763637,-21.08802989403876,0.06789552527143682,4,0.09706735610961914,0.03733325004577637,-0.255734920501709,-0.5861371755599976,-0.0448002815246582,3,0.04255325375663399,1.1666781971933156,4.562159061431885,2.6000153270405604,4.659225940704347,5.666723433242507,4.606958866119385,0.04255325375663399 594,2002-04-12,4.629358768463135,4.659225940704347,4.554691791534424,4.569625854492188,563419.0,0.014729803614115689,-1.3333244636974872,100.0,50.0,51.79860202777158,-0.011326889199254175,-0.02515282626230686,-0.23080008413363018,-0.6405097890777824,27.36414893154762,0.10453414916992276,0.021779036333845703,0.022399425506591797,-0.11187040485423694,0.15666925586742053,-0.04473548967382257,0.08953434068700616,-0.1727981703643522,71.42831076889331,20.555540258089387,0.06713491518041449,4,0.02986764907836914,-0.029866456985473633,-0.30426764488220215,-0.6346698999404907,-0.09706687927246094,4,0.038709913993648204,-3.9997445721584843,4.562159061431885,1.1666781971933156,4.562159061431885,2.6000153270405604,4.659225940704347,0.038709913993648204 595,2002-04-15,4.644292831420898,4.6517601013183585,4.554691791534424,4.629358768463135,126320.0,0.003225946336131935,5.499688692348545,0.25001396993669994,46.6666626119557,51.35790271624034,-0.012341912034876223,-0.03171580857721956,-0.23467299164126665,-0.6469568513919417,27.567626885334445,0.09706830978393466,0.023815086215492443,0.030986785888671875,-0.09731774960143547,0.15929132137877922,-0.033165481856381795,0.09513905363372555,-0.18099090957852493,85.71461153888188,36.4496972482757,0.06415226774505371,4,0.014933586120605469,-0.044800519943237305,-0.3192017078399658,-0.6496039628982544,-0.16426801681518555,0,0.025723455171714482,-1.3333244636974872,4.629358768463135,-3.9997445721584843,4.562159061431885,1.1666781971933156,4.562159061431885,0.025723455171714482 596,2002-04-16,4.70402717590332,4.70402717590332,4.629358768463135,4.629358768463135,327328.0,0.012861881593315916,1.0,4.999872282001341,61.29032036553557,51.22349301511464,-0.06092508116400985,-0.08399516113692762,-0.27857264462810427,-0.6984860063690901,27.924515942644625,0.07466840744018555,0.0280053429200251,0.08325436115264928,-0.048034308781955914,0.21454303108725448,0.017610026185346683,0.14889869611995188,-0.2341187567922276,100.0,47.785235142186664,0.06564433496730245,4,-0.05226707458496094,-0.10453486442565918,-0.3789360523223877,-0.6906713247299194,-0.2613353729248038,1,0.011111032269443877,5.499688692348545,4.644292831420898,-1.3333244636974872,4.629358768463135,-3.9997445721584843,4.562159061431885,0.011111032269443877 597,2002-04-17,4.70402717590332,4.70402717590332,4.629358768463135,4.70402717590332,721403.0,0.0,1.0,0.0,61.29032036553557,52.11367127966839,-0.08116589087224302,-0.0767571873425128,-0.26361504552380666,-0.6904359553361976,28.300691728079258,0.07466840744018555,0.0331014710239792,0.07616095542907697,-0.05710868341624753,0.20943059427440147,0.009526136006414276,0.14279577485173967,-0.22764438946888266,100.0,44.599517475162955,0.06663481942266238,4,-0.0896005630493164,-0.10453486442565918,-0.3696027994155884,-0.6720043420791626,-0.29866933822631836,2,-0.03492072019835657,1.0,4.70402717590332,5.499688692348545,4.644292831420898,-1.3333244636974872,4.629358768463135,-0.03492072019835657 598,2002-04-18,4.70402717590332,4.7413601875305185,4.644292831420898,4.666693210601807,772772.0,0.0,-1.3636131414406105,100.0,61.29032036553557,52.75086871738225,-0.07500717274064517,-0.0778059632708823,-0.2509968443801718,-0.6824234057974188,27.426609847785844,0.09706735610962003,0.03938845644134581,0.07429425716400129,-0.062270397854532256,0.21085891218253483,0.006011929654734516,0.14257658467326806,-0.22129950949200516,80.00035762455514,21.98559523204859,0.06828232750926697,4,-0.05600118637084961,-0.10453486442565918,-0.3229355812072745,-0.634670615196228,-0.29866933822631836,3,-0.03809525740340136,1.0,4.70402717590332,1.0,4.70402717590332,5.499688692348545,4.644292831420898,-0.03809525740340136 599,2002-04-19,4.7189598083496085,4.74882698059082,4.666693210601807,4.666693210601807,695012.0,0.0031744358371867953,-2.1428779958215873,1.399974455584624,62.10521716333122,53.75174438770499,-0.08219613277326143,-0.09651067269379698,-0.25143334464723033,-0.6898906401413241,26.524920159781985,0.08213376998901367,0.020099045494152534,0.08848025798797554,-0.04994524982110615,0.22690576579705724,0.019267504083434694,0.1576930118925164,-0.2300141595609535,84.6152712517588,24.226572669247126,0.06921275390454097,4,-0.06720042228698642,-0.11946749687194735,-0.3378682136535627,-0.6496032476425162,-0.32106876373291016,4,-0.04272149724303098,-1.3636131414406105,4.70402717590332,1.0,4.70402717590332,1.0,4.70402717590332,-0.04272149724303098 600,2002-04-22,4.7413601875305185,4.77122688293457,4.636826038360597,4.70402717590332,885939.0,0.004746889164276347,1.7692557095346222,0.7142805010446324,60.86953201898632,54.35256544725675,-0.09334275134059933,-0.1160393589001183,-0.2563713103317964,-0.7004468121801093,25.1339463054125,0.13440084457397372,0.021424679207202146,0.10528056621551585,-0.04174878596411524,0.25230991839514694,0.0317658901257003,0.1787952423053314,-0.2463209160120705,78.94756301278301,20.574717744433293,0.0735146760898156,4,-0.0784008502960214,-0.14186787605285733,-0.36026859283447266,-0.6346700191497812,-0.2240014076232919,0,-0.0440945825819522,-2.1428779958215873,4.7189598083496085,-1.3636131414406105,4.70402717590332,1.0,4.70402717590332,-0.0440945825819522 601,2002-04-23,4.733892917633057,4.778694152832031,4.666693210601807,4.70402717590332,542276.0,-0.00157492145758098,-1.1428682209439702,0.7999821184524607,45.58815104765861,54.521492698881076,-0.08288653714327854,-0.11134026091891691,-0.23381618212509103,-0.6798662782677436,24.22611337654205,0.11200094223022461,0.0206821159313737,0.09594664573669398,-0.05520586199790678,0.24709915347129474,0.0203703918693936,0.17152289960399436,-0.23288189583941143,69.99958490192509,15.481186665168053,0.07557625386730055,4,-0.0671999454498291,-0.1344006061553955,-0.32480180263519287,-0.5712029933929443,-0.4032020568847656,1,-0.053627766289711,1.7692557095346222,4.7413601875305185,-2.1428779958215873,4.7189598083496085,-1.3636131414406105,4.70402717590332,-0.053627766289711 602,2002-04-24,4.733892917633057,4.7413601875305185,4.666693210601807,4.70402717590332,606872.0,0.0,2.333326237586786,1.0,67.39117155439027,57.38796616588098,-0.06254113212887003,-0.10186107520983256,-0.21962078354511405,-0.6679313317340174,25.541375102259956,0.07466697692871183,0.02378405962200425,0.08661329746246338,-0.06400436938168053,0.23723096430660728,0.011304464040390982,0.16192213088453578,-0.22702958056971756,68.42050423670402,10.283195252001903,0.07530883342207215,4,-0.0671999454498291,-0.1344006061553955,-0.3136014938354492,-0.518936038017273,-0.3509349822998047,2,-0.061514089930057025,-1.1428682209439702,4.733892917633057,1.7692557095346222,4.7413601875305185,-2.1428779958215873,4.7189598083496085,-0.061514089930057025 603,2002-04-25,4.666693210601807,4.72642707824707,4.577093124389648,4.70402717590332,638484.0,-0.014195442989625051,2.6363594140971975,-1.250059872591126,56.36364480815926,58.09503781123201,0.0235194443860145,-0.026616941207635136,-0.1435281129994621,-0.5890662752527067,26.422445095020308,0.1567997932434082,0.018806987958758015,0.013440227508544567,-0.12976335753412727,0.1566438125512164,-0.05816156501279135,0.08504202002988048,-0.15409460457416824,44.44426048042991,-16.135337689232344,0.07160179252133604,4,-2.384185791015625e-07,-0.06720089912414551,-0.22400176525115967,-0.44053637981414795,-0.18666839599609375,3,-0.056000118527419374,2.333326237586786,4.733892917633057,-1.1428682209439702,4.733892917633057,1.7692557095346222,4.7413601875305185,-0.056000118527419374 604,2002-04-26,4.554691791534424,4.666693210601807,4.524826049804688,4.666693210601807,3022629.0,-0.024000167573248188,1.533310059433577,2.999987227792324,44.927530866482826,57.90180095062392,0.13836619821471885,0.09061853754279348,-0.02856605927146383,-0.46617081499592317,27.101673363494072,0.14186716079711825,0.03126105322822781,-0.09893448352813738,-0.24100882093140008,0.04313985387512531,-0.16997165222976918,-0.027897314826505593,-0.0364726219217717,11.764274981216822,-50.439800641233624,0.07103716870163149,4,0.09706830978393555,0.044800519943237305,-0.042932868003845215,-0.25760066509246826,-0.07466697692871094,4,-0.032786840623328484,2.6363594140971975,4.666693210601807,2.333326237586786,4.733892917633057,-1.1428682209439702,4.733892917633057,-0.032786840623328484 605,2002-04-29,4.509891986846924,4.554691791534424,4.480024814605713,4.494958877563477,1360837.0,-0.009835968433861364,-2.3332552817838326,-0.1333296435687403,35.29413974455295,55.01333643718141,0.18114573923376387,0.13963723986066867,0.01873484430522865,-0.41003076236359703,27.622439213803162,0.07466697692871094,0.04590590049174992,-0.1418675899505617,-0.29065081838434814,0.00691563848322474,-0.21625920416745448,-0.06747597573366892,0.2837347984313965,10.000079826935204,-51.52748754190259,0.07439161421689315,4,0.11946749687194824,0.0896003246307373,0.016800403594970703,-0.2090679407119751,-0.07466697692871094,0,-0.02483450658172648,1.533310059433577,4.554691791534424,2.6363594140971975,4.666693210601807,2.333326237586786,4.733892917633057,-0.02483450658172648 606,2002-04-30,4.539759159088135,4.6965599060058585,4.509891986846924,4.509891986846924,1501097.0,0.006622591478536055,-11.49987227792318,2.000063863077562,47.45765647189222,53.476373782332146,0.14027847435879703,0.11136322906275886,-0.0034183864329744296,-0.42850733267094476,27.913478457493312,0.18666791915893466,0.04798819322058456,-0.1093870639801029,-0.2642979463283437,0.0455238183681379,-0.18684250515422374,-0.03193162280598205,0.24759558677673343,22.85735138488479,-42.750785303983534,0.07745544117412057,4,0.0896003246307373,0.05973315238952637,0.013066768646240234,-0.22773456573486328,-0.10453414916992188,1,-0.004934265981063057,-2.3332552817838326,4.509891986846924,1.533310059433577,4.554691791534424,2.6363594140971975,4.666693210601807,-0.004934265981063057 607,2002-05-01,4.539759159088135,4.539759159088135,4.539759159088135,4.539759159088135,0.0,0.0,1.0,0.0,47.45765647189222,51.939411127482884,0.12798566108264886,0.0975462560012268,0.0020474917224122535,-0.4164049741201641,26.900376359903085,0.0,0.05226276961263299,-0.09744031429290789,-0.2470474693993161,0.052166840813500315,-0.17224389184611244,-0.022636736739703345,0.24144898815155003,24.242611897984105,-44.2443946743667,0.07480357755320416,5,0.0896003246307373,0.05973315238952637,0.026133418083190918,-0.22773456573486328,-0.23893499374389648,2,-0.046052729013456695,-11.49987227792318,4.539759159088135,-2.3332552817838326,4.509891986846924,1.533310059433577,4.554691791534424,-0.046052729013456695 608,2002-05-02,4.801094055175781,4.853361129760742,4.629358768463135,4.6741600036621085,1670138.0,0.0575658062310378,-1.0689568606725244,100.0,63.529458611287836,52.09766017725583,-0.13201511015631517,-0.15714375079023313,-0.25067209731770745,-0.6628027777257035,26.848975040737788,0.3136019706726074,0.04536491184274816,0.15456118583679235,-0.01145497857925104,0.32057735025283574,0.0715531036287711,0.2375692680448136,-0.32106924057006836,86.00000255446437,17.1462381660333,0.08300808220802167,5,-0.1344010829925537,-0.1344010829925537,-0.2632017135620117,-0.48906946182250977,-0.5525369644165048,3,-0.08709184095066014,1.0,4.539759159088135,-11.49987227792318,4.539759159088135,-2.3332552817838326,4.509891986846924,-0.08709184095066014 609,2002-05-03,4.778694152832031,4.868293762207031,4.70402717590332,4.74882698059082,723753.0,-0.004665582903880416,-1.7499960086213777,0.2352967693463545,60.46515081757828,52.05272893265494,-0.11203219056938707,-0.12838886964671659,-0.21901742149610293,-0.6266366116514357,27.407350829664743,0.16426658630371094,0.037704888374894274,0.12394788265228307,-0.05137320983546356,0.2992689751400297,0.0362873364084102,0.21160842889615594,-0.29120261192321806,76.92331309816656,9.780884647570403,0.08766054624387312,5,-0.10453486442565918,-0.10453486442565918,-0.24080181121826172,-0.46666955947875977,-0.5226702690124512,4,-0.06250019956797526,-1.0689568606725244,4.801094055175781,1.0,4.539759159088135,-11.49987227792318,4.539759159088135,-0.06250019956797526 610,2002-05-06,4.830961227416992,4.845893859863281,4.778694152832031,4.778694152832031,671306.0,0.01093752245139723,-1.57139729226727,1.749984034740405,59.99999999999997,53.654045482915095,-0.1679103037497507,-0.1718232675725817,-0.2624350999324552,-0.6656475175439738,27.99590194005849,0.06719970703125,0.03113081704386289,0.16501483917236293,-0.025420826583631317,0.35545050492835717,0.06979700629436625,0.2602326720503596,-0.3282375976562504,89.58360773951834,25.49872825320135,0.09521783287799705,5,-0.15680193901062012,-0.15680193901062012,-0.2856022119522095,-0.5152035951614371,-0.6122713088989258,0,-0.07264318554651639,-1.7499960086213777,4.778694152832031,-1.0689568606725244,4.801094055175781,1.0,4.539759159088135,-0.07264318554651639 611,2002-05-07,4.8384270668029785,4.853361129760742,4.778694152832031,4.778694152832031,821917.0,0.0015454148842295456,-1.5000279398733924,1.1428401999781046,60.465062744262255,52.884477837345315,-0.17767278605714498,-0.17410173772359983,-0.2607823340854818,-0.6596791955029762,28.39607575117069,0.07466697692871094,0.022531302171337586,0.1635206222534178,-0.041860177414299926,0.3689014219211355,0.06083022241955849,0.2662110220872771,-0.32108063174438506,90.90911729829445,30.071509899561505,0.1026903998338589,5,-0.16426777839660645,-0.16426777839660645,-0.2930680513381958,-0.5226694345474234,-0.6794700622558603,1,-0.08333329226995745,-1.57139729226727,4.830961227416992,-1.7499960086213777,4.778694152832031,-1.0689568606725244,4.801094055175781,-0.08333329226995745 612,2002-05-08,4.756293773651123,4.823493957519531,4.74882698059082,4.8160271644592285,406161.0,-0.016975205375189373,1.0,-1.0000079828209694,53.6082290969206,52.57832053609658,-0.10284278620774057,-0.08082244709606368,-0.17077823825530913,-0.5629030554251839,29.187670008691864,0.0896000862121582,0.011188443736407372,0.07168059349060041,-0.12957261531373643,0.27293380229493724,-0.02894601091156801,0.17230719789276883,-0.22490944550659187,53.12533053406322,-5.069862883378612,0.10062660440216842,5,-0.08213448524475098,-0.08213448524475098,-0.21093475818634033,-0.44053614139556796,-0.6421365737915048,2,-0.06750398083305209,-1.5000279398733924,4.8384270668029785,-1.57139729226727,4.830961227416992,-1.7499960086213777,4.778694152832031,-0.06750398083305209 613,2002-05-09,4.756293773651123,4.756293773651123,4.756293773651123,4.756293773651123,0.0,0.0,1.0,-0.0,52.631610789822766,53.434329416467676,-0.09923160016656407,-0.06907410606687225,-0.16298587056158897,-0.547992343257385,30.022043003518007,0.0,0.011967963484082134,0.061973857879638494,-0.1330415200413082,0.2569892358005852,-0.0355338310808353,0.1594815468401123,-0.21143306814409168,31.81815542886337,-22.08352060684374,0.09750768896047338,5,-0.08213448524475098,-0.08213448524475098,-0.18480145931243896,-0.4144028425216675,-0.5301365852355966,3,-0.09576145418731108,1.0,4.756293773651123,-1.5000279398733924,4.8384270668029785,-1.57139729226727,4.830961227416992,-0.09576145418731108 614,2002-05-10,4.808560848236084,4.830961227416992,4.756293773651123,4.778694152832031,393276.0,0.010989034124534003,1.0,100.0,54.545478002505384,55.57336700068461,-0.12482719093612094,-0.11302215430438967,-0.2078961371658572,-0.5856087238349277,30.49322023044885,0.07466745376586914,0.0035256121769302595,0.10528082847595233,-0.09359634040916287,0.3041579973610675,0.005842244033394728,0.20471941291850992,-0.2507628204610528,57.14292230777652,6.144617550117715,0.0994385844425577,5,-0.11946797370910645,-0.13440155982971191,-0.22773528099060059,-0.4666699171066284,-0.5152029991149902,4,-0.11645974235352197,1.0,4.756293773651123,1.0,4.756293773651123,-1.5000279398733924,4.8384270668029785,-0.11645974235352197 615,2002-05-13,4.7637600898742685,4.79362678527832,4.7637600898742685,4.778694152832031,696636.0,-0.009316874585927226,-2.9998084230023685,-0.5000239482717033,51.92310054061495,56.06952745276492,-0.04495576449209615,-0.06199059457340983,-0.15490390867828285,-0.526269048950831,30.98986046020399,0.04480075836181552,0.0030914432154034444,0.054506707191467996,-0.14408694757735319,0.2531003619602892,-0.044790120192942595,0.1538035345758786,-0.19354223272195714,14.285388461118245,-32.892096963767656,0.09929682738441055,5,-0.05973362922668546,-0.0896008014678964,-0.17360103130340665,-0.4218691587448129,-0.3584022521972665,0,-0.10658307649327681,1.0,4.808560848236084,1.0,4.756293773651123,1.0,4.756293773651123,-0.10658307649327681 616,2002-05-14,4.756293773651123,4.7637600898742685,4.70402717590332,4.7637600898742685,512576.0,-0.0015673157510630586,15.000638651165163,0.4999521057505921,51.42862008522213,56.5107456320238,-0.003960348857496854,-0.05313192827811353,-0.14133041617703057,-0.5041596305179379,30.817535645029757,0.059732913970948154,0.018300468701353267,0.04442706108093297,-0.15524964284277587,0.24410376500464182,-0.05541129088092145,0.1442654130427874,-0.17415288029662257,41.17618332081142,-3.1772967811124317,0.09983835196185453,5,-0.007467508316040039,-0.08213448524475098,-0.16613471508026123,-0.4144028425216675,-0.3957357406616211,1,-0.11302999367096922,-2.9998084230023685,4.7637600898742685,1.0,4.808560848236084,1.0,4.756293773651123,-0.11302999367096922 617,2002-05-15,4.539759159088135,4.756293773651123,4.509891986846924,4.70402717590332,648735.0,-0.045525912583983974,-1.19999276236943,22.001213437217974,43.19999673027642,54.251916534133635,0.2375557954496852,0.15859646669313232,0.07988399581162575,-0.27409239229969096,29.89457024655965,0.24640178680419922,0.03941025331554737,-0.16389415264129603,-0.37792641114932657,0.050138105866734506,-0.2709102818953113,-0.05687802338728076,0.3285346031188965,9.302408473692731,-33.59213926317283,0.1070161292540154,5,0.14933371543884277,0.1344001293182373,0.08026695251464844,-0.1568012237548828,-0.23893499374389648,2,-0.08388157635602533,15.000638651165163,4.756293773651123,-2.9998084230023685,4.7637600898742685,1.0,4.808560848236084,-0.08388157635602533 618,2002-05-16,4.524826049804688,4.599493026733398,4.517358779907227,4.554691791534424,2030673.0,-0.003289405618258856,-2.6666844060328034,0.18181105676424372,48.21434782484746,52.89071620160799,0.23376161391485528,0.16803095453059758,0.09773488394483731,-0.2455761087948405,28.63683695046142,0.08213424682617188,0.05163423546737533,-0.16986720561981095,-0.39834960579105516,0.05861519455143327,-0.2841084057054326,-0.05562600553418928,0.3362996768951403,4.651352752212784,-40.43851296597248,0.11424120008562189,5,0.15680050849914462,0.14933323860168368,0.10453331470489413,-0.14186811447143644,-0.2240018844604501,3,-0.0907590359109598,-1.19999276236943,4.539759159088135,15.000638651165163,4.756293773651123,-2.9998084230023685,4.7637600898742685,-0.0907590359109598 619,2002-05-17,4.517358779907227,4.629358768463135,4.517358779907227,4.517358779907227,1152866.0,-0.0016502888321605624,0.0,-0.0,50.46729529756317,51.83152679022612,0.22379438234296956,0.16824646406316024,0.10857476378595177,-0.2250273043950477,27.338716458911428,0.1119999885559082,0.06503757249753583,-0.16725442409515345,-0.40865232057825995,0.07414347238795305,-0.28795337233670626,-0.04655547585360065,0.3367422719955444,2.631609905299688,-44.95961609117102,0.12069894824155313,5,0.16426777839660645,0.1568005084991455,0.11200058460235596,-0.1344008445739746,-0.149333953857421,4,-0.0644627990999822,-2.6666844060328034,4.524826049804688,-1.19999276236943,4.539759159088135,15.000638651165163,4.756293773651123,-0.0644627990999822 620,2002-05-20,4.532291889190674,4.606958866119385,4.532291889190674,4.554691791534424,384774.0,0.003305716904725031,-5.666723433242507,-100.0,49.523773031321504,50.6158279332327,0.18108240112632323,0.144242801336965,0.09725732439177825,-0.22665923755222384,26.47120444649282,0.0896000862121582,0.0471008185347781,-0.1418678998947147,-0.39090502296278995,0.10716922317336053,-0.2663864614287528,-0.017349338360676647,0.31492498141098046,8.8234410217881,-40.16575447978687,0.12451856153403768,5,0.13813471794128418,0.14186739921569824,0.09706747531890869,-0.14933395385742188,-0.23146772384643555,0,-0.052718149208224596,0.0,4.517358779907227,-2.6666844060328034,4.524826049804688,-1.19999276236943,4.539759159088135,-0.052718149208224596 621,2002-05-21,4.480024814605713,4.562159061431885,4.480024814605713,4.554691791534424,2350744.0,-0.011532151031493743,-1.200015326844969,3.3333617166212535,46.42852662753609,49.818083214412205,0.19798379077575845,0.18605466190242037,0.15260726817340498,-0.16125988116279633,25.307114936661023,0.08213424682617188,0.030264190696398074,-0.18144156932830846,-0.4432130494792652,0.08032991082264829,-0.31232730940378683,-0.05055582925283009,0.3604455583208468,0.0,-49.96647027505179,0.13088574007547835,5,0.17546820640563965,0.19413447380065918,0.14933454990386963,-0.09706687927246094,-0.2240009307861328,1,-0.01666664360547354,-5.666723433242507,4.532291889190674,0.0,4.517358779907227,-2.6666844060328034,4.524826049804688,-0.01666664360547354 622,2002-05-22,4.4426918029785165,4.487492084503174,4.330690860748291,4.480024814605713,1102540.0,-0.008333215366460478,4.9999452619671025,0.49999361381458435,20.731608541923052,46.273638520201125,0.20803090311970873,0.21128577040673147,0.18928293457181766,-0.11230901375598545,24.251653120035144,0.1568012237548828,0.007031115229109375,-0.2042145252227776,-0.4809881443553605,0.0725590939098053,-0.3426013347890686,-0.0658277156564866,0.38336074761520944,37.50015965463539,-7.5816269519261965,0.13838680956629146,5,0.1381342411041251,0.15680050849914462,0.18293440341949374,-0.05973386764526456,-0.11946773529052823,2,-0.018487388644413683,-1.200015326844969,4.480024814605713,-5.666723433242507,4.532291889190674,0.0,4.517358779907227,-0.018487388644413683 623,2002-05-23,4.405357837677002,4.509891986846924,4.345624923706056,4.4202919006347665,625541.0,-0.008403456048084346,-1.4444523286631354,0.4000229905611307,20.237976673693993,42.46169392811097,0.212719249508317,0.24036070810756271,0.22551217767127962,-0.06572157037803361,24.51371764281808,0.16426706314086825,-0.0208120290726459,-0.22848172187805194,-0.5252739106953763,0.06831046693927245,-0.37687781628671413,-0.08008562746938974,0.3909730115259977,25.0,-15.390871503951153,0.14839609440866205,5,0.1568009853363037,0.19413447380065918,0.20160162448883057,-0.02239990234375,-0.0447998046875,3,-0.02372875852189238,4.9999452619671025,4.4426918029785165,-1.200015326844969,4.480024814605713,-5.666723433242507,4.532291889190674,-0.02372875852189238 624,2002-05-24,4.405357837677002,4.480024814605713,4.382957935333252,4.435225009918213,741335.0,0.0,-1.599994891051677,1.9999361410005516,12.986853574648336,38.135444265225786,0.16708044881254125,0.24095314636853526,0.2253475340327098,-0.055658804986038035,25.504680634433498,0.09706687927246094,-0.03995957672720252,-0.2210150241851805,-0.5333006938228992,0.09127064545253827,-0.37715785900403986,-0.06487218936632111,0.3630346122187156,27.027008367623097,-6.846312576216633,0.1561428348188594,5,0.14186763763427734,0.19413447380065918,0.21840131282806396,-0.02239990234375,-0.03733301162719638,4,-0.02372875852189238,-1.4444523286631354,4.405357837677002,4.9999452619671025,4.4426918029785165,-1.200015326844969,4.480024814605713,-0.02372875852189238 625,2002-05-27,4.397891044616698,4.480024814605713,4.375491142272948,4.480024814605713,301975.0,-0.0016949345173378205,1.5454492676215186,2.7499680694808397,11.68828152926568,33.71985109234174,0.13096306137852665,0.25254710724897844,0.23376306275477976,-0.03985884209104018,27.13060619061092,0.10453367233276456,-0.06062198253019879,-0.2228817701339727,-0.5477266880983445,0.10196314783039906,-0.3853042291161586,-0.06045931115178682,0.34423930993017393,29.03214509377331,2.2754232523721285,0.16242245898218594,5,0.1456012725830087,0.2016012668609628,0.22773480415344327,-0.014933109283446377,-0.052266120910642755,0,-0.006791031943242598,-1.599994891051677,4.405357837677002,-1.4444523286631354,4.405357837677002,4.9999452619671025,4.4426918029785165,-0.006791031943242598 626,2002-05-28,4.517358779907227,4.517358779907227,4.345624923706056,4.405357837677002,555209.0,0.02716477831727193,2.066650204569919,-1.3636405859027876,30.487802028776755,32.30738501439733,-0.029012913749394187,0.13841157987033803,0.11544831083878648,-0.15116788805672954,27.272258714510496,0.171733856201171,-0.08676218408272529,-0.10229401588439924,-0.4284667856678537,0.2238787538990552,-0.26538040077612646,0.060792369007327984,0.20008520501173077,100.0,73.41534148256522,0.16308638489172703,5,-0.03733396530151367,0.08213353157043457,0.11386704444885254,-0.1344008445739746,-0.16426801681518555,1,-0.04793389790647429,1.5454492676215186,4.397891044616698,-1.599994891051677,4.405357837677002,-1.4444523286631354,4.405357837677002,-0.04793389790647429 627,2002-05-29,4.330690860748291,4.4202919006347665,4.330690860748291,4.368024826049806,1498480.0,-0.041322358540396786,-3.7999744555846955,-0.33333617162588125,23.36448430793037,29.546289068073214,0.1395556786288754,0.3252914014569743,0.30088315860434456,0.04301374678107894,27.46983322188744,0.18666791915893555,-0.1147363481213386,-0.2785085201263424,-0.6280275095521075,0.07101046929942267,-0.4532680148392254,-0.10374902541345943,0.3635479367204262,0.0,-24.851818161228966,0.17475949471288274,5,0.14933395385742188,0.2688014507293701,0.3024017810821533,0.05226707458496094,0.07466697692871094,2,-0.017241354631304606,2.066650204569919,4.517358779907227,1.5454492676215186,4.397891044616698,-1.599994891051677,4.405357837677002,-0.017241354631304606 628,2002-05-30,4.382957935333252,4.457624912261963,4.293357849121094,4.330690860748291,550445.0,0.012068992284508084,-1.5882463429477307,-1.3999872277922907,23.36448430793037,26.534865624780682,0.07269272241270475,0.2530673450566647,0.24459497368515137,-0.002670831610472213,25.753420380891306,0.16426706314086914,-0.14364681954591152,-0.20533463954925502,-0.5565420228109934,0.14587274371248338,-0.38093833118012377,-0.029730947918386263,0.28946798593224,39.999872276291924,18.438180206429585,0.17560369163086917,5,0.0672004222869873,0.19786787033081055,0.2501347064971924,0.018666982650756836,0.02239990234375,3,-0.013628665510047155,-3.7999744555846955,4.330690860748291,2.066650204569919,4.517358779907227,1.5454492676215186,4.397891044616698,-0.013628665510047155 629,2002-05-31,4.480024814605713,4.480024814605713,4.353090763092041,4.405357837677002,3267227.0,0.022146431862819282,2.400005108948323,1.4285662153778784,33.33331466030589,24.735925805778944,-0.0337791440660693,0.13963689989540828,0.14334843368426853,-0.09383539464784718,23.787474644480255,0.12693405151367188,-0.1466710558049069,-0.09333429336547816,-0.4357423147063626,0.24907372797540628,-0.2645383040359208,0.0778697173049645,0.16207566088822745,83.33312046048654,58.337331849853975,0.17120401067044227,5,-0.05226635932922363,0.10080099105834961,0.15306782722473145,-0.033599853515625,-0.07466697692871094,4,-0.02666654461973672,-1.5882463429477307,4.382957935333252,-3.7999744555846955,4.330690860748291,2.066650204569919,4.517358779907227,-0.02666654461973672 630,2002-06-03,4.480024814605713,4.480024814605713,4.405357837677002,4.472558975219727,680748.0,0.0,19.002299291051926,0.09998850486627328,33.628284075033605,23.31367663327867,-0.046905536669332726,0.11805007716250948,0.14148975163354827,-0.08656171100518595,21.715286757605494,0.07466697692871094,-0.15525024921474984,-0.07578747272491437,-0.39798390584786514,0.2464089603980364,-0.23688568928638976,0.08531074383656101,0.1341762507783999,83.33312046048654,57.88964043377669,0.1610982165614754,6,-0.07466650009155273,0.10080099105834961,0.14560139179229736,-0.014932870864868164,-0.07466697692871094,0,-0.024999858971933908,2.400005108948323,4.480024814605713,-1.5882463429477307,4.382957935333252,-3.7999744555846955,4.330690860748291,-0.024999858971933908 631,2002-06-04,4.435225009918213,4.4426918029785165,4.4202919006347665,4.4426918029785165,1692192.0,-0.00999990101426318,4.999872277921812,-1.0001277383918925,42.22220487705194,25.70152067051521,-0.010201699357544669,0.1381786868498187,0.18170554965839347,-0.034078785731916916,19.49276395269458,0.05973291397094638,-0.16752770453666077,-0.10042717456817662,-0.3976570714742218,0.19680272233786855,-0.24904212302119966,0.04818777388484641,0.1533085981648581,76.00014305091847,46.51082447788729,0.14861494845302273,6,-0.029866695404052734,0.1456007957458496,0.1792008876800537,0.056000471115112305,-0.08960008621215731,1,-0.020201925722323044,19.002299291051926,4.480024814605713,2.400005108948323,4.480024814605713,-1.5882463429477307,4.382957935333252,-0.020201925722323044 632,2002-06-05,4.435225009918213,4.4426918029785165,4.4202919006347665,4.42775821685791,1163345.0,0.0,-1.0000425758383704,-0.9999999999998811,43.18178024742063,28.25083217870706,-0.012708705363784212,0.11899252233936952,0.18184124693041426,-0.025840774814264833,17.542662861137615,0.02239990234375,-0.18109463159608552,-0.08437373638153112,-0.3656828206139737,0.1969353478509115,-0.22502827849775198,0.05628080573468974,0.12969453744790016,76.00014305091847,41.577460653589114,0.14065454211622128,6,-0.029866695404052734,0.1456007957458496,0.1792008876800537,0.09333395957946777,-0.10453414916992188,2,-0.01851862005704341,4.999872277921812,4.435225009918213,19.002299291051926,4.480024814605713,2.400005108948323,4.480024814605713,-0.01851862005704341 633,2002-06-06,4.300824165344238,4.4426918029785165,4.300824165344238,4.4426918029785165,500782.0,-0.030303049850553765,-1.0000000000000124,-18.999808416884978,36.19046866028943,30.829011632667182,0.11767997152131127,0.22927626535970802,0.3148188370037657,0.11407340535823352,15.890385692923953,0.14186763763427823,-0.19189702895426386,-0.19600110054016096,-0.4702869511395429,0.07828475005922098,-0.3331440258398519,-0.05885817524046999,0.24237044616227355,0.0,-36.85595565391505,0.13714292529969083,6,0.10453414916992188,0.2800016403198242,0.3136017322540283,0.22773480415344238,-0.007466316223144531,3,0.02430549781018465,-1.0000425758383704,4.435225009918213,4.999872277921812,4.435225009918213,19.002299291051926,4.480024814605713,0.02430549781018465 634,2002-06-07,4.2485570907592765,4.323224067687988,4.2485570907592765,4.323224067687988,608586.0,-0.012152804340648582,1.0000000000000238,0.5263143742563505,32.727285394064694,33.16667872875596,0.1624490510883243,0.25026959909209,0.3650259646902487,0.17124819495263832,13.87049749152862,0.07466697692871183,-0.18335629931856445,-0.22026798725128227,-0.47413627481364795,0.03360030031108341,-0.3472021310324651,-0.09333384347009943,0.2746505797564023,0.0,-38.73292022831427,0.1269341437811829,6,0.1344008445739755,0.30986833572387784,0.4181358814239511,0.30986905097961515,0.03733396530151456,4,0.036906823556348334,-1.0000000000000124,4.300824165344238,-1.0000425758383704,4.435225009918213,4.999872277921812,4.435225009918213,0.036906823556348334 635,2002-06-10,4.25602388381958,4.308290958404541,4.218689918518066,4.308290958404541,722472.0,0.0017574891665088632,2.428584461555304,0.7000025544741532,35.57694787530757,33.7321393783705,0.14834183864751083,0.21377446758274665,0.3555435178765478,0.16902079920806123,11.821425098099839,0.08960103988647461,-0.17096348275295092,-0.18741438388824427,-0.41753615694759194,0.042707389171103394,-0.30247527041791766,-0.07235349735857088,0.23971872872045807,16.666808581293598,-25.85164586373163,0.11506088652967364,6,0.09333348274230957,0.2800016403198242,0.418135404586792,0.30986857414245605,-0.3210690021514888,0,0.03508766819311204,1.0000000000000238,4.2485570907592765,-1.0000000000000124,4.300824165344238,-1.0000425758383704,4.435225009918213,0.03508766819311204 636,2002-06-11,4.218689918518066,4.25602388381958,4.18882417678833,4.25602388381958,604187.0,-0.008772029086455246,2.599923366753943,0.7142922307776521,35.57690418293913,35.089074920038136,0.1551722808149938,0.22004947896343285,0.38894217913107365,0.21143025803474202,10.564063312472804,0.06719970703125,-0.15610486289964243,-0.1978681564331053,-0.3977225782835996,0.0019862654173889993,-0.29779536735835244,-0.09794094550785815,0.24380637073933542,11.76429707794338,-30.09229326140747,0.09992721092524713,6,0.11573457717895508,0.3024027347564697,0.45546936988830566,0.3621358871459961,-0.1119999885559082,1,0.04424784062453879,2.428584461555304,4.25602388381958,1.0000000000000238,4.2485570907592765,-1.0000000000000124,4.300824165344238,0.04424784062453879 637,2002-06-12,4.158957004547118,4.293357849121094,4.114157199859618,4.293357849121094,1246617.0,-0.014159114588808364,1.666659570920225,3.5999616833769954,34.57947327773185,36.335184805571636,0.21007449947424917,0.26328990326003243,0.4379467642817918,0.2759428489628464,11.542299958818415,0.1792006492614755,-0.14114956216575525,-0.23856096267700266,-0.4603492887322336,-0.016772636621771753,-0.3494551257046181,-0.1276667996493872,0.2652251889646138,13.636251482248502,-29.09875022508937,0.1108941630276155,6,0.13813400268554776,0.3136022090911874,0.5152022838592538,0.42186880111694425,-0.05226707458496005,2,0.04488334910768432,2.599923366753943,4.218689918518066,2.428584461555304,4.25602388381958,1.0000000000000238,4.2485570907592765,0.04488334910768432 638,2002-06-13,4.114157199859618,4.2261571884155265,4.0693559646606445,4.18882417678833,1753043.0,-0.010771884546658894,1.1000210745464314,0.5555543729311494,32.743412344880866,36.26964010385774,0.237735538598435,0.2906475980527743,0.47657212696984175,0.32507190697643384,12.670920884644888,0.15680122375488192,-0.14970082383204897,-0.26282732486724925,-0.5096199392127687,-0.016034710521729778,-0.386223632040009,-0.1394310176944895,0.2604209946677756,17.647445529676585,-25.956091542513906,0.12339630717275986,6,0.16053318977356046,0.3360013961792001,0.5600020885467538,0.46666860580444425,-0.11946821212768466,3,0.052631353244368295,1.666659570920225,4.158957004547118,2.599923366753943,4.218689918518066,2.428584461555304,4.25602388381958,0.052631353244368295 639,2002-06-14,4.2261571884155265,4.2485570907592765,4.106689929962158,4.106689929962158,9042122.0,0.027223069784433562,-1.3749965075576305,-1.6000012772370498,40.94489376809003,37.08259673641957,0.0960366584155734,0.16412785813539355,0.35957184244832696,0.21797717425579144,13.507021650599139,0.14186716079711825,-0.13072216933823366,-0.13626725673675644,-0.3825492343540162,0.11001472088050335,-0.25940824554538633,-0.013126267928126545,0.0934810047358523,65.62505612842546,19.344789724894895,0.12314098880862981,6,0.029866695404053623,0.2240014076232919,0.4480020999908456,0.35466861724853604,-0.23146820068359286,4,0.01590112665231036,1.1000210745464314,4.114157199859618,1.666659570920225,4.158957004547118,2.599923366753943,4.218689918518066,0.01590112665231036 640,2002-06-17,4.293357849121094,4.323224067687988,4.218689918518066,4.218689918518066,2676383.0,0.01590112665231036,-1.7999744555846477,0.6250074838050506,37.50000000000006,36.55790730563602,-0.0004775164225314654,0.08233016244999725,0.28828939731277536,0.15612233707522805,14.035873858523518,0.10453414916992188,-0.11361010235221691,-0.05711989402770978,-0.29160527983136575,0.17736549177594618,-0.17436258692953732,0.060122798874117755,-0.22400188446044922,88.23553719008265,46.73662475785683,0.11724269290182784,6,-0.03733396530151367,0.13813352584838867,0.38826823234558105,0.3061344623565674,-0.4853367805480957,0,-0.001739149943401852,-1.3749965075576305,4.2261571884155265,1.1000210745464314,4.114157199859618,1.666659570920225,4.158957004547118,-0.001739149943401852 641,2002-06-18,4.405357837677002,4.4426918029785165,4.285891056060791,4.293357849121094,3116900.0,0.026086804895342208,-1.4705953065188213,1.4999744555846477,54.54545982329983,37.82053836962261,-0.1309282038105426,-0.037471696913859986,0.1717399345999997,0.04945838561230431,14.654704713488098,0.1568007469177255,-0.11007992200394145,0.058613443374634144,-0.16947783794596827,0.28670472469523656,-0.05543219728566662,0.1726590840349349,-0.33092451095581055,89.99989782129434,41.464970931454545,0.11404564066030116,6,-0.14933395385742188,0.011200189590454102,0.2837350368499756,0.21280145645141602,-0.7466707229614258,1,-0.10677973806935048,-1.7999744555846477,4.293357849121094,-1.3749965075576305,4.2261571884155265,1.1000210745464314,4.114157199859618,-0.10677973806935048 642,2002-06-19,4.360558032989502,4.405357837677002,4.338158130645752,4.405357837677002,735402.0,-0.010169390623469443,2.0,-0.39999829700997525,48.623862348737944,39.202026557227995,-0.1093310792870259,0.0009057957151750173,0.2145051215796343,0.09962633039333646,14.815494703957535,0.06719970703125,-0.10897314771490851,0.01792032718658465,-0.2058132401569397,0.241653894530109,-0.09394645648517752,0.12978711085834682,-0.2713943672180177,78.00003065361145,27.212901992217695,0.1118667836717622,6,-0.10453414916992188,0.052266836166381836,0.3509347438812256,0.257601261138916,-0.23893499374389648,2,-0.05821917770769747,-1.4705953065188213,4.405357837677002,-1.7999744555846477,4.293357849121094,-1.3749965075576305,4.2261571884155265,-0.05821917770769747 643,2002-06-20,4.300824165344238,4.360558032989502,4.25602388381958,4.360558032989502,3268364.0,-0.01369867507629785,2.49999600865324,1.3333510728882834,38.46152901450593,39.839164737277024,-0.05542582976609456,0.055238846882925685,0.271468309346492,0.16419704784749634,15.432133834081691,0.10453414916992188,-0.11775748370447658,-0.03658685684204066,-0.2590314383653114,0.18585772468123007,-0.14780914760367647,0.07463543391959515,-0.1975193740844725,57.77772416543303,10.648607503702685,0.11122229076163541,6,-0.0448002815246582,0.04853320121765137,0.3808019161224365,0.3173351287841797,-0.15680122375488192,3,-0.04513884500240706,2.0,4.360558032989502,-1.4705953065188213,4.405357837677002,-1.7999744555846477,4.293357849121094,-0.04513884500240706 644,2002-06-21,4.300824165344238,4.300824165344238,4.300824165344238,4.300824165344238,0.0,0.0,1.0,-0.0,38.46152901450593,40.15967375274351,-0.052782722614729494,0.04954616357195718,0.2664741251978837,0.16872533973887194,16.082096909028486,0.0,-0.12890495607806507,-0.03136017322540319,-0.2519875204870985,0.18926717403629212,-0.14167384685625084,0.07895350040544447,-0.18394389361572205,36.66676600690542,-5.639775770648896,0.11031367363084753,6,-0.0448002815246582,0.04853320121765137,0.37706875801086426,0.3360016345977783,-0.19413423538208008,4,-0.07118058442824104,2.49999600865324,4.300824165344238,2.0,4.360558032989502,-1.4705953065188213,4.405357837677002,-0.07118058442824104 645,2002-06-24,4.368024826049806,4.390425205230713,4.144022941589356,4.308290958404541,1690784.0,0.015625065829723006,3.7142707264226082,100.0,45.79439698571949,41.294950730830216,-0.11446220889499426,-0.021087911209580312,0.1944757454906565,0.1061320490299158,17.087808446363287,0.24640226364135653,-0.12114539720364448,0.03733379840850937,-0.1818203626559729,0.25648795947299163,-0.07224328212373177,0.1469108789407505,-0.23811209307128944,75.00007982706265,35.428956274649664,0.10957708053224131,6,-0.1120009422302255,-0.029867410659790927,0.30986809730529696,0.268800973892211,-0.34346866607666104,0,-0.08547017317561723,1.0,4.300824165344238,2.49999600865324,4.300824165344238,2.0,4.360558032989502,-0.08547017317561723 646,2002-06-25,4.300824165344238,4.569625854492188,4.2709569931030265,4.375491142272948,1045098.0,-0.015384679204385354,-3.444433406655754,-1.2499940129798262,42.24136364862556,42.14627188315174,-0.038426535077597634,0.030629126151039188,0.25407317998891443,0.17950362996806213,17.919212278296932,0.29866886138916193,-0.10642291745697108,-0.019040131568909047,-0.2200053879238979,0.1819251247860798,-0.11952275974640347,0.08144249660858538,-0.15840026956572206,36.8421406435911,1.8014217275569564,0.10048262817749429,6,0.018666744232177734,0.018666744232177734,0.37146878242492676,0.3360016345977783,0.09706687927246005,1,-0.1145834095572229,3.7142707264226082,4.368024826049806,1.0,4.300824165344238,2.49999600865324,4.300824165344238,-0.1145834095572229 647,2002-06-26,4.25602388381958,4.330690860748291,4.203756809234618,4.330690860748291,514251.0,-0.010416673596111203,2.400005108948347,1.000000000000012,47.11537812055771,43.743156969338045,0.024127985957824727,0.0733072300567521,0.2905928900670318,0.22968085169840702,18.814604432437402,0.12693405151367276,-0.09645044603592545,-0.060107064247131525,-0.26299050951661407,0.14277638102235102,-0.16154878688187235,0.0413346583876093,-0.11200094223022372,26.31583075085632,-12.613788811923015,0.10144172263474115,6,0.08213400840759277,0.06346702575683594,0.4088022708892822,0.3808019161224365,0.07466697692871094,2,-0.14035089684880298,-3.444433406655754,4.300824165344238,3.7142707264226082,4.368024826049806,1.0,4.300824165344238,-0.14035089684880298 648,2002-06-27,4.323224067687988,4.368024826049806,4.25602388381958,4.330690860748291,1067551.0,0.015789428279264994,1.7272495050769152,0.10000127723708074,54.716983405549506,45.273389151277996,-0.011507456910945457,0.0014782735719931495,0.21572227931458343,0.16699153469244088,19.30400159839616,0.1120009422302255,-0.08132477381132475,0.010079813003540217,-0.1904059644695062,0.21056559047658663,-0.09016307573298299,0.11032270174006342,-0.1536649513244619,42.10523957093892,-1.6764774344191835,0.10024288873652339,6,0.03360033035278409,-0.0037331581115722656,0.2669351100921631,0.27626824378967285,-0.0672001838684082,3,-0.04663210263589157,2.400005108948347,4.25602388381958,-3.444433406655754,4.300824165344238,3.7142707264226082,4.368024826049806,-0.04663210263589157 649,2002-06-28,4.360558032989502,4.360558032989502,4.181356906890868,4.330690860748291,3291057.0,0.00863567668873566,10.999872277923298,-4.0,56.36365958612872,47.369351327514515,-0.03103545891220172,-0.0477109086572014,0.17051216645493206,0.135146651795786,20.2378538437906,0.1792011260986337,-0.057928816003439465,0.053387117385864435,-0.13277038672551988,0.23954462149724876,-0.03969163466982728,0.14646586944155615,0.20906782150268644,50.877257846583866,3.514261523712719,0.09307875205569215,6,-0.0037336349487295806,-0.04106712341308594,0.22026753425598145,0.23893427848815918,-0.10453414916992188,4,-0.04965765614445772,1.7272495050769152,4.323224067687988,2.400005108948347,4.25602388381958,-3.444433406655754,4.300824165344238,-0.04965765614445772 650,2002-07-01,4.368024826049806,4.405357837677002,4.345624923706056,4.368024826049806,2350069.0,0.0017123480535781166,-1.666659570844647,0.0,59.43402705816011,47.91252546472121,-0.029946049861963253,-0.06745724850361245,0.15437145986680978,0.13446030515170015,21.08579726799633,0.05973291397094638,-0.02587076392169596,0.06645390987396294,-0.10387515600499864,0.2367829757529245,-0.01871062306551785,0.15161844281344372,0.1938356494903566,48.07696322668855,-3.6325082500636796,0.08516453293948098,7,-0.011200428009033203,-0.04853391647338956,0.20533406734466464,0.23146748542785556,-0.14933490753173917,0,-0.0598290775567738,10.999872277923298,4.360558032989502,1.7272495050769152,4.323224067687988,2.400005108948347,4.25602388381958,-0.0598290775567738 651,2002-07-02,4.345624923706056,4.368024826049806,4.218689918518066,4.368024826049806,1193943.0,-0.00512815362453134,12.333532016348853,-100.0,62.37626767344979,49.44057050080031,-0.018897607520265147,-0.05493044922870194,0.16789905181132259,0.16226779388295487,22.25291822943069,0.14933490753173917,-0.008037864959147711,0.048534011840820845,-0.11138892076842044,0.20845694445006213,-0.0314274544637998,0.1284954781454415,0.20862548046112028,73.33363135531934,16.113826119366877,0.07996146630462057,7,0.011199474334716797,-0.02613401412963956,0.2258673906326285,0.25386738777160556,-0.16426801681518732,1,-0.073883220335338,-1.666659570844647,4.368024826049806,10.999872277923298,4.360558032989502,1.7272495050769152,4.323224067687988,-0.073883220335338 652,2002-07-03,4.353090763092041,4.360558032989502,4.293357849121094,4.353090763092041,3574966.0,0.0017180128329203903,7.999297573435505,-0.0,66.66662231813332,52.5744697567589,-0.03076984997103427,-0.07258663327756043,0.15146472791143673,0.15971175151242178,23.483111857875908,0.0672001838684082,0.00941113025229523,0.06010656356811506,-0.08871373664982052,0.20892686378605063,-0.014303586540852287,0.1345167136770824,0.19370177112960896,76.66658151752804,13.844590366294291,0.07441015010896775,7,0.003733634948731357,-0.033599853515625,0.186667799949646,0.24640154838562012,-0.0447998046875,2,0.010291602900748043,12.333532016348853,4.345624923706056,-1.666659570844647,4.368024826049806,10.999872277923298,4.360558032989502,0.010291602900748043 653,2002-07-04,4.405357837677002,4.412825107574463,4.330690860748291,4.330690860748291,1367204.0,0.012006888307524166,-1.200015326844969,100.0,63.636350441771455,55.37167213756618,-0.07448203203893833,-0.12292309814174551,0.0928179849164188,0.11032379698283279,23.460195536159862,0.08213424682617188,0.0014446460547494766,0.10714695453643763,-0.0499454040841627,0.26423931315703797,0.028600775226137465,0.1856931338467378,0.13412598399803244,96.77395431622665,32.889364582518965,0.07854617931030004,7,-0.04853343963622958,-0.08586692810058594,0.13440072536468506,0.19413447380065918,-0.14933395385742188,3,-0.01694912869282006,7.999297573435505,4.353090763092041,12.333532016348853,4.345624923706056,-1.666659570844647,4.368024826049806,-0.01694912869282006 654,2002-07-05,4.405357837677002,4.4426918029785165,4.293357849121094,4.405357837677002,324920.0,0.0,2.9999489111692244,0.0,59.493632002069425,56.89380936160506,-0.06492177652009001,-0.11654920646245781,0.08991747447470555,0.11084770898310747,23.095648745923718,0.14933395385742276,0.0025262132463090836,0.0993069171905514,-0.06291852078977289,0.2615323551708757,0.01819419820038881,0.180419636180714,0.12696344570234874,83.33319141870601,21.598189925679307,0.0811127189901623,7,-0.029866456985473633,-0.08586692810058594,0.11013424396514893,0.17546796798706055,-0.2240009307861337,4,-0.03389825738564012,-1.200015326844969,4.405357837677002,7.999297573435505,4.353090763092041,12.333532016348853,4.345624923706056,-0.03389825738564012 655,2002-07-08,4.405357837677002,4.4426918029785165,4.353090763092041,4.4426918029785165,381923.0,0.0,3.799974455584467,-100.0,50.000000000000014,57.755880067313335,-0.0660109313217685,-0.11045071732737188,0.08840141435974314,0.11137693984148456,22.482264043039635,0.0896010398864755,0.018309132808330908,0.09184021949768084,-0.07438747366225673,0.2580679126576184,0.008726372917712055,0.17495406607764963,0.11994415817257931,83.33319141870601,24.133617519669485,0.08311384657996886,7,-0.09333348274230957,-0.08586692810058594,0.09893429279327393,0.17546796798706055,-0.2240009307861337,0,-0.03389825738564012,2.9999489111692244,4.405357837677002,-1.200015326844969,4.405357837677002,7.999297573435505,4.353090763092041,-0.03389825738564012 656,2002-07-09,4.405357837677002,4.4426918029785165,4.330690860748291,4.4426918029785165,380598.0,0.0,4.999948911169057,1.0,55.17236063826506,58.651100347058595,-0.05545515993541983,-0.10092338040802051,0.08589124082724098,0.11429598100660776,21.664282230198776,0.1120009422302255,0.03516849733399585,0.08250682353973371,-0.0822580207337662,0.24727166781323362,0.00012440140298419777,0.16488924567648322,0.11306525639340492,74.99968069072936,17.427313864622946,0.08238242213674993,7,-0.09333348274230957,-0.08586692810058594,0.08773422241210938,0.17546796798706055,-0.18666791915893555,1,-0.04237292997232833,3.799974455584467,4.405357837677002,2.9999489111692244,4.405357837677002,-1.200015326844969,4.405357837677002,-0.04237292997232833 657,2002-07-10,4.345624923706056,4.435225009918213,4.293357849121094,4.42775821685791,895793.0,-0.013559151417866233,1.9230807018922795,2.1999616833768956,55.172482135189085,58.70171131701854,0.02047772974659612,-0.027920219497390875,0.1423681252460023,0.17543800811912114,20.37354143576681,0.14186716079711914,0.0391883514041691,0.013440513610841087,-0.13228133031799238,0.15916235753967456,-0.05942040835357609,0.08630143557525827,0.16605684662076037,35.00012772370846,-21.614899921591153,0.07286092196441687,7,-0.03360056877136319,-0.02613401412963956,0.14746713638305575,0.23520088195800692,-0.1120009422302255,2,-0.03780078117627683,4.999948911169057,4.405357837677002,3.799974455584467,4.405357837677002,2.9999489111692244,4.405357837677002,-0.03780078117627683 658,2002-07-11,4.330690860748291,4.405357837677002,4.293357849121094,4.405357837677002,1217962.0,-0.003436574306332041,1.9999872276291926,0.9090951313818707,53.33331914182531,58.365006823207054,0.040881465403614925,0.004287589882275178,0.14538059749881072,0.19170864896581996,18.733637358052306,0.1119999885559082,0.05245568095523723,-0.0123202323913576,-0.1159263590261288,0.0912858942434136,-0.0641232957087432,0.039482830926028,0.17438441230980573,24.999680690729665,-32.728434735944816,0.051803063317385635,7,0.0,-0.011199951171875,0.1624011993408203,0.2501349449157715,-0.02239990234375,3,-0.005172362346796411,1.9230807018922795,4.345624923706056,4.999948911169057,4.405357837677002,3.799974455584467,4.405357837677002,-0.005172362346796411 659,2002-07-12,4.293357849121094,4.368024826049806,4.2485570907592765,4.368024826049806,507763.0,-0.008620567209165042,2.2000153268449405,1.000000000000012,41.07142042577641,56.32471719738665,0.0756333304249468,0.04944849108409244,0.17083453447362285,0.23053238061539894,17.43449375591194,0.11946773529052912,0.06354471162870201,-0.053013277053833185,-0.14428776552225298,0.038261211414586604,-0.09865052128804308,-0.0073760328196232905,0.20524305661365805,23.077149804730922,-31.125033950721253,0.045637244234209916,7,0.037333011627197266,0.026133060455322266,0.19973421096801758,0.28746795654296875,0.022400379180908203,4,-0.008695749717009149,1.9999872276291926,4.330690860748291,1.9230807018922795,4.345624923706056,4.999948911169057,4.405357837677002,-0.008695749717009149 660,2002-07-15,4.285891056060791,4.345624923706056,4.181356906890868,4.181356906890868,1706513.0,-0.001739149943401852,-2.142858446155511,-1.4000051089483183,47.916702699897954,54.718098866992,0.07847690990459633,0.059371201251329,0.16440558548121587,0.2388655069958876,17.22141508738648,0.16426801681518732,0.06255233519974013,-0.06010673046112025,-0.15235016908290255,0.03213670816066205,-0.1062284497720114,-0.013985011150229099,0.2063649696970833,40.00007298484294,-15.720653375406087,0.046121719310890937,7,0.026133298873901367,0.033599853515625,0.1848006248474121,0.2725343704223633,0.08213376998901456,0,-0.02439029546075333,2.2000153268449405,4.293357849121094,1.9999872276291926,4.330690860748291,1.9230807018922795,4.345624923706056,-0.02439029546075333 661,2002-07-16,3.9349548816680913,4.308290958404541,3.920022010803223,4.308290958404541,2092870.0,-0.08188173003054566,1.0799969346407918,-3.5714269423055525,25.842643820887062,50.18210125618686,0.407931787701179,0.39343041075318075,0.49684092557351134,0.588636133161772,18.78031313471719,0.3882689476013179,0.04767779023687435,-0.3875227570533748,-0.5900259103793579,-0.18501960372739168,-0.48877433371636636,-0.28627118039038324,0.5510831617124432,2.898444087188873,-54.206120216737325,0.10125157666299159,7,0.24640202522277876,0.3098690509796147,0.5077365636825557,0.6085369586944576,0.39573597908019975,1,0.06261876759265994,-2.142858446155511,4.285891056060791,2.2000153268449405,4.293357849121094,1.9999872276291926,4.330690860748291,0.06261876759265994 662,2002-07-17,4.106689929962158,4.218689918518066,3.9424219131469727,3.9424219131469727,1180363.0,0.04364346058810864,-2.3636250163282484,-0.44000038316990125,35.92236771945487,47.10276984259613,0.22078725568456115,0.212601203427357,0.31086697874332536,0.4164838955161523,20.42345596959959,0.28373503684997514,0.032107073118694096,-0.20309430360794067,-0.42631358305039324,0.020124975834511893,-0.3147039433291674,-0.09148466388671395,0.35670747211528386,38.461598922405905,-19.691781342570884,0.11160963972122646,7,0.07466697692871183,0.13813400268554776,0.3210686445236206,0.42186903953552246,0.2016010284423828,2,0.027272569993357143,1.0799969346407918,3.9349548816680913,-2.142858446155511,4.285891056060791,2.2000153268449405,4.293357849121094,0.027272569993357143 663,2002-07-18,4.106689929962158,4.218689918518066,4.032022953033446,4.218689918518066,921547.0,0.0,2.333339009966765,-0.6818125081641243,32.65306454923706,44.120484570059205,0.1944101647354195,0.207974389722132,0.2963345049646904,0.4159432473806337,21.474509543243904,0.18666696548462003,0.014529155644259717,-0.19338759183883703,-0.43442051388077196,0.04764533020309791,-0.3139040528598045,-0.07287113081786956,0.33497245646431484,41.66668440603266,-16.688008039310446,0.1205164610209675,7,0.07466697692871183,0.13813400268554776,0.27813518047332764,0.384535551071167,0.12693405151367188,3,0.030909090697977648,-2.3636250163282484,4.106689929962158,1.0799969346407918,3.9349548816680913,-2.142858446155511,4.285891056060791,0.030909090697977648 664,2002-07-19,3.9946889877319336,4.151490211486816,3.957355976104736,4.151490211486816,831115.0,-0.027272802217930492,1.4761826564001566,1.4000110694351608,27.67855768282263,41.64032431259505,0.2704749413835481,0.3118533951836593,0.3905169027275397,0.52615065571712,22.687474540129948,0.19413423538208052,-0.011270808127501475,-0.2900817751884457,-0.5671095306206331,-0.013054019756258306,-0.4285956529045398,-0.15156789747235155,0.4261077836696092,17.54381247521146,-40.3713839529046,0.13851387771609386,7,0.18666791915893644,0.2501349449157724,0.36773550510406494,0.4741358757019043,0.23893499374389648,4,0.07850472756094629,2.333339009966765,4.106689929962158,-2.3636250163282484,4.106689929962158,1.0799969346407918,3.9349548816680913,0.07850472756094629 665,2002-07-22,3.9946889877319336,4.032022953033446,3.875221967697144,3.9648220539093018,518563.0,0.0,1.9999749116777272,-0.1904764076925884,28.44034466576001,38.67010031565004,0.23031559108809052,0.29771387830809903,0.37377526178627285,0.5249350304894236,22.969985614636023,0.15680098533630238,-0.03967775779172911,-0.2714149832725523,-0.5739596322399496,0.031129665694844544,-0.4226873077562505,-0.1201426587888541,0.4060767932456768,27.586140452967108,-27.20643168596179,0.15127232448369843,7,0.16053450107574463,0.22773492336273282,0.3584022521972656,0.4741358757019043,0.29866886138916016,0,0.08037402700337926,1.4761826564001566,3.9946889877319336,2.333339009966765,4.106689929962158,-2.3636250163282484,4.106689929962158,0.08037402700337926 666,2002-07-23,3.808021068572998,3.957355976104736,3.733354091644287,3.86028790473938,520971.0,-0.04672902439519333,-1.2222322088519602,-1.7499900216330995,22.55643953526001,35.04609558232459,0.3613392497226906,0.4696483594559986,0.5414279646183076,0.7082165077523239,25.169837322190013,0.2613348960876465,-0.07147191297930089,-0.43344274759292567,-0.7979971882418457,-0.0688883069440056,-0.6157199679173857,-0.25116552726846564,0.5612120836077841,15.38460026939851,-35.12745253445092,0.18227722032445995,7,0.2613348960876465,0.34346890449523926,0.5357365608215332,0.6608037948608398,0.47040271759033203,1,0.14705899662647104,1.9999749116777272,3.9946889877319336,1.4761826564001566,3.9946889877319336,2.333339009966765,4.106689929962158,0.14705899662647104 667,2002-07-24,3.658687114715576,3.808021068572998,3.5765531063079834,3.7781550884246826,961935.0,-0.0392156322584063,1.583348744510184,2.285731880322776,15.753473791122403,30.870557210024263,0.4503420105264855,0.6028449951963593,0.6766000018087546,0.8537381638112764,27.178494939719645,0.23146796226501465,-0.10364478411629996,-0.5529098629951479,-1.0007939747289774,-0.10502575126131841,-0.7768519188620626,-0.32896780712823315,0.6596757126222865,12.790733508161125,-30.553003718023312,0.22394205586691485,7,0.3136018514633183,0.4144023656845093,0.6776038408279419,0.8101377487182617,0.5525369644165039,2,0.18367346672795648,-1.2222322088519602,3.808021068572998,1.9999749116777272,3.9946889877319336,1.4761826564001566,3.9946889877319336,0.18367346672795648 668,2002-07-25,4.1216230392456055,4.181356906890868,3.748287916183472,3.7781550884246826,2670964.0,0.12653061330881732,-1.1481474473332671,-2.874979294930002,40.865396719350514,30.847665687088053,-0.05070065171056548,0.13073402820935698,0.20507094085680944,0.38880863194660353,28.51011769860683,0.5226697921752921,-0.1309044035142941,-0.07989388704299927,-0.5262719182381286,0.3664841441521296,-0.3030829026405639,0.1432951285545654,0.12255881598926965,90.12343050958115,49.696712255743066,0.22318901559756446,7,-0.16053402423858598,-0.04853355884552002,0.21280133724212646,0.3472018241882324,0.19413518905639648,3,0.045289905792331275,1.583348744510184,3.658687114715576,-1.2222322088519602,3.808021068572998,1.9999749116777272,3.9946889877319336,0.045289905792331275 669,2002-07-26,4.144022941589356,4.181356906890868,3.9125549793243413,4.181356906890868,1470625.0,0.005434728535448796,13.399859505716178,-0.10869708574637015,41.70616407799728,30.1576058402102,-0.10785333197968061,0.0962129834308234,0.17440174831325184,0.3647635915164429,29.421637804534008,0.268801927566527,-0.15587585497238354,-0.04666723012924123,-0.48726981018006565,0.3939353499215832,-0.266968520154653,0.17363405989617098,-0.567469835281373,93.82709479247137,56.39764287820432,0.2203012900254121,7,-0.20160090923309415,-0.07093346118927091,0.1586676836013785,0.32480192184448153,0.1493349075317374,4,0.02162175285933854,-1.1481474473332671,4.1216230392456055,1.583348744510184,3.658687114715576,-1.2222322088519602,3.808021068572998,0.02162175285933854 670,2002-07-29,4.106689929962158,4.144022941589356,4.032022953033446,4.106689929962158,1302135.0,-0.009008881503170363,2.0000255450678623,-0.0,40.74075771359608,31.81295182828898,-0.11020215173394332,0.11906827910753393,0.20237974963453542,0.40021767364909966,30.77315769246788,0.11199998855590998,-0.1823214445397925,-0.07093349695205653,-0.5048420912418452,0.36297509733773214,-0.2878877940969504,0.1460208001928378,-0.5180407476425173,87.65434726819687,52.70622203242827,0.21695429714489425,7,-0.2090684175491333,-0.033600449562072754,0.19600069522857666,0.3621349334716797,0.1568012237548828,0,0.030909090697977648,13.399859505716178,4.144022941589356,-1.1481474473332671,4.1216230392456055,1.583348744510184,3.658687114715576,0.030909090697977648 671,2002-07-30,4.0245561599731445,4.144022941589356,3.972289085388184,4.144022941589356,2215792.0,-0.01999999303326283,1.875005987067898,-100.0,40.18264740317587,32.286316237591315,-0.015669652019489,0.18542174539422618,0.2756962095139235,0.47997583501457974,31.50313210382484,0.17173385620117232,-0.2041432859218233,-0.1370138287544247,-0.5685020738038791,0.2944744162950297,-0.3527579512791519,0.0787302937703025,-0.42405282316207904,74.07411349488781,37.516040279468534,0.21574412252472727,7,-0.12693464756011963,0.04853332042694092,0.27253448963165283,0.44426870346069336,0.23146772384643555,1,0.06679039339079385,2.0000255450678623,4.106689929962158,13.399859505716178,4.144022941589356,-1.1481474473332671,4.1216230392456055,0.06679039339079385 672,2002-07-31,4.397891044616698,4.397891044616698,3.9946889877319336,4.144022941589356,2052627.0,0.09276423779511744,2.176468820435778,-2.1250099784465246,51.68538828665364,34.401018875082045,-0.38370429571893894,-0.19434910495414215,-0.10109605641230601,0.10474303593456646,31.684760727896872,0.40320205688476474,-0.22224467257398128,0.23408104181289602,-0.2020338833731099,0.6701959669989019,0.016023579219893058,0.452138504405899,-0.7857706364040369,100.0,59.419543457078234,0.21805746259300285,7,-0.41066896915435747,-0.3882685899734488,-0.07840013504028231,0.07093381881713956,-0.16426706314086825,2,-0.027164669893221638,1.875005987067898,4.0245561599731445,2.0000255450678623,4.106689929962158,13.399859505716178,4.144022941589356,-0.027164669893221638 673,2002-08-01,4.330690860748291,4.412825107574463,4.144022941589356,4.360558032989502,2725703.0,-0.015280092932421496,2.999992904278707,-0.11764838467317888,50.9224958772648,36.983678674464514,-0.3144565276077307,-0.14021868331311715,-0.03700184011907126,0.16963527157341396,32.31661933324615,0.26880216598510653,-0.1963580087373531,0.17061420679092443,-0.2580083579321908,0.5992367715140401,-0.04369707557063318,0.38492548915248204,-0.6871396270794681,83.58202055488171,39.10262331987103,0.2143112823615578,8,-0.33600175380706787,-0.3210684061050415,-0.001866459846496582,0.13813400268554688,-0.007466793060302734,3,-0.02758607932489754,2.176468820435778,4.397891044616698,1.875005987067898,4.0245561599731445,2.0000255450678623,4.106689929962158,-0.02758607932489754 674,2002-08-02,4.25602388381958,4.293357849121094,4.181356906890868,4.25602388381958,863502.0,-0.017241354631304606,1.9999744555846717,-0.0,49.28570630299527,39.299829967490645,-0.22218598365761633,-0.08149115512684002,0.033627494115931356,0.24201357827911796,32.74576925275432,0.14933395385742276,-0.19025182496031423,0.10341392755508405,-0.3122238625165483,0.5190517176267164,-0.10440496748073169,0.31123282259090024,-0.5663162177164187,64.40671911987708,18.560946223848603,0.2078188950358161,8,-0.26133477687835693,-0.24640142917633057,0.08213376998901367,0.2128009796142578,0.11946725845336825,4,0.014035246538328439,2.999992904278707,4.330690860748291,2.176468820435778,4.397891044616698,1.875005987067898,4.0245561599731445,0.014035246538328439 675,2002-08-05,4.25602388381958,4.315758228302002,4.218689918518066,4.25602388381958,1098515.0,0.0,-1.6,0.0,59.227486220724124,43.37439071032,-0.2025136618333221,-0.09829199148554224,0.029747317862043765,0.24029777477288672,33.1488623948166,0.09706830978393555,-0.18147317943229613,0.1108806252479555,-0.2907694153829574,0.5125306658788684,-0.08994439506750052,0.31170564556341196,-0.5229291712281405,64.40671911987708,12.586077389683311,0.20082502031545638,8,-0.26133477687835693,-0.24640142917633057,0.08213376998901367,0.2128009796142578,0.14933395385742188,0,0.008772029086455246,1.9999744555846717,4.25602388381958,2.999992904278707,4.330690860748291,2.176468820435778,4.397891044616698,0.008772029086455246 676,2002-08-06,4.218689918518066,4.293357849121094,4.181356906890868,4.181356906890868,1109469.0,-0.008772029086455246,-5.000102180271306,100.0,53.48835413297215,47.56715519274775,-0.11264614711842835,-0.07974850459383553,0.05883589071800621,0.2750853204562631,33.49776571882692,0.1120009422302255,-0.15670552705881846,0.08288005590438807,-0.30161916052558446,0.46737927233436016,-0.1093695523105982,0.27512966411937434,-0.4448113822276456,53.57129416862908,0.0583108175590894,0.19224960821498605,8,-0.13813340663909912,-0.2090674638748169,0.11946773529052734,0.2501349449157715,0.17173528671264648,1,0.010619703288055948,-1.6,4.25602388381958,1.9999744555846717,4.25602388381958,2.999992904278707,4.330690860748291,0.010619703288055948 677,2002-08-07,4.181356906890868,4.23362398147583,4.106689929962158,4.181356906890868,1680842.0,-0.008849432489295705,1.4285662153778371,0.0,52.27272595326822,48.834636218738595,0.00740295838427496,-0.058344382713113596,0.09333748056188096,0.3095097400600677,33.76094823697432,0.12693405151367188,-0.13245045380005926,0.053760445117949196,-0.31869691369363107,0.42621780392952946,-0.13246823428784094,0.23998912452373933,-0.36914157632340494,24.390198314049915,-29.356329428198105,0.18622867940579008,8,-0.018666863441466397,-0.17173445224761874,0.1568007469177255,0.28746795654296964,0.2240009307861337,2,0.017857116383837246,-5.000102180271306,4.218689918518066,-1.6,4.25602388381958,1.9999744555846717,4.25602388381958,0.017857116383837246 678,2002-08-08,4.308290958404541,4.330690860748291,4.158957004547118,4.330690860748291,818253.0,0.030357143468065617,14.333446866485094,-100.0,59.45947578644258,50.80722640856587,-0.10087581507524579,-0.1971506381653283,-0.03669636757650263,0.1787065709331328,33.81348707901729,0.17173385620117276,-0.07586626224973347,0.18181449174880981,-0.18819813337514013,0.5518271168727593,-0.003191820813165158,0.3668208043107848,-0.46003904121665773,90.00008514913873,30.36573063359228,0.1850063125619748,8,-0.11573386192321777,-0.2986685037612915,0.029866695404052734,0.16053390502929688,0.09706687927246094,3,-0.017330996826723566,1.4285662153778371,4.181356906890868,-5.000102180271306,4.218689918518066,-1.6,4.25602388381958,-0.017330996826723566 679,2002-08-09,4.25602388381958,4.315758228302002,4.196290016174316,4.2709569931030265,728135.0,-0.012131742050290106,1.285694736505996,0.666659570844647,57.641931504988875,52.68513460760951,-0.03469968450781735,-0.15581252924085032,0.008670416923819424,0.22616520039337296,33.56910198806419,0.11946821212768555,0.009081712121328245,0.13141411542892456,-0.23541664270860085,0.49824487356645,-0.0520012636398377,0.31482949449768727,-0.3738975752085021,66.66666666666666,2.8553927957279868,0.18341537906876262,8,-0.06346678733825684,-0.24640142917633057,0.08213376998901367,0.2128009796142578,0.14933395385742188,4,0.015789428279264994,14.333446866485094,4.308290958404541,1.4285662153778371,4.181356906890868,-5.000102180271306,4.218689918518066,0.015789428279264994 680,2002-08-12,4.181356906890868,4.23362398147583,4.106689929962158,4.196290016174316,421517.0,-0.017543834096556243,1.833316481025188,1.000000000000119,61.68227004366474,55.073981567663814,0.057745162313146636,-0.09420865761036534,0.07542719793873864,0.2967329726509451,33.06935628059725,0.14933395385742188,0.03321391021085507,0.06197384595870847,-0.29809779570170214,0.4220454876191191,-0.11806197487149728,0.24200966678891378,-0.2673886703419872,33.33333333333294,-35.09153255278877,0.18003582083020533,8,0.02240014076232999,-0.17173445224761874,0.16613423824310392,0.28746795654296964,0.21653413772583008,0,0.04642852540574749,1.285694736505996,4.25602388381958,14.333446866485094,4.308290958404541,1.4285662153778371,4.181356906890868,0.04642852540574749 681,2002-08-13,4.181356906890868,4.218689918518066,4.114157199859618,4.218689918518066,294355.0,0.0,4.600015327040779,2.5000159657693013,68.041265280755,56.89130123367508,0.0920013336243235,-0.07884475482841236,0.06879816348959178,0.29151914148690405,31.296984917254754,0.10453271865844815,0.055687268840001636,0.04965374469756956,-0.3005751564611989,0.39988264585633804,-0.12546070588181468,0.2247681952769538,-0.23745725808045215,33.33333333333294,-40.388575720431895,0.17511445057938424,8,0.0784006118774423,-0.17173445224761874,0.13440072536468595,0.28746795654296964,0.1120009422302255,1,0.053571349151511294,1.833316481025188,4.181356906890868,1.285694736505996,4.25602388381958,14.333446866485094,4.308290958404541,0.053571349151511294 682,2002-08-14,4.218689918518066,4.293357849121094,4.1664228439331055,4.1664228439331055,3653287.0,0.00892844415306282,-3.8571689231106085,-1.4000229905610642,54.7445197631609,57.31597055433021,0.02969854328164878,-0.11315848209447665,0.025133253940046174,0.2515208939438214,29.24427358253807,0.12693500518798828,0.08583796508163033,0.08138675689697283,-0.2707346872698473,0.43350820106379295,-0.09467396518643678,0.2574474789803829,-0.2466547421818075,49.99978712715321,-20.753206362174097,0.17606072208341,8,4.76837158203125e-07,-0.21280086040496826,0.09706771373748779,0.2501349449157715,0.16426801681518555,2,0.04070820326443281,4.600015327040779,4.181356906890868,1.833316481025188,4.181356906890868,1.285694736505996,4.25602388381958,0.04070820326443281 683,2002-08-15,4.23362398147583,4.25602388381958,4.181356906890868,4.181356906890868,90371.0,0.003539976449136617,-1.8571324307556936,1.000000000000017,54.411797161622545,57.885536205288794,-0.0005056144619031144,-0.12447739940566649,0.008243081980744194,0.23398137791630624,27.080631176611025,0.07466697692871183,0.12648163477062102,0.08997411727905291,-0.264392655864345,0.4443408904224504,-0.08720926929264561,0.2671575038507519,-0.23514140926527904,60.714155384446954,-6.825994681737143,0.1771833865716988,8,-0.014933586120605469,-0.23893487453460693,0.08213365077972412,0.2352008819580078,0.1568012237548828,3,0.04056426762333909,-3.8571689231106085,4.218689918518066,4.600015327040779,4.181356906890868,1.833316481025188,4.181356906890868,0.04056426762333909 684,2002-08-16,4.308290958404541,4.308290958404541,4.21122407913208,4.2485570907592765,154779.0,0.017636657685097923,2.2499780475928186,1.142858446155528,59.57447193975066,57.92409017406952,-0.0748501052760302,-0.18387272900983476,-0.06586771605760866,0.1571166816719627,24.36958049966888,0.09706687927246094,0.11790699066997146,0.14896099567413312,-0.20540578857410452,0.5033277799223708,-0.028222396449985254,0.32614438779825194,-0.2849478340721552,100.0,33.55817483684453,0.17718339212411874,8,-0.0896005630493164,-0.31360185146331787,0.0167999267578125,0.16053390502929688,0.08960008621215731,4,0.022530251603157136,-1.8571324307556936,4.23362398147583,-3.8571689231106085,4.218689918518066,4.600015327040779,4.181356906890868,0.022530251603157136 685,2002-08-19,4.315758228302002,4.330690860748291,4.25602388381958,4.25602388381958,361747.0,0.0017332324974230762,-1.4999680694808097,1.0000079826935055,64.88552409319918,59.19044239187252,-0.08152634205989795,-0.17502669817362282,-0.07292128341774795,0.1474728025884815,21.18950191727341,0.07466697692871094,0.11553128492097553,0.14037480354309118,-0.21167005400741878,0.49241966109360114,-0.035647625232163804,0.31639723231834616,-0.2690461849750916,93.10378239346055,26.486131375968867,0.176022428775255,8,-0.09706783294677734,-0.3210691213607788,0.009332656860351562,0.15306663513183594,-0.022400379180908203,0,0.020761035404490702,2.2499780475928186,4.308290958404541,-1.8571324307556936,4.23362398147583,-3.8571689231106085,4.218689918518066,0.020761035404490702 686,2002-08-20,4.368024826049806,4.368024826049806,4.293357849121094,4.293357849121094,810966.0,0.012110640815105933,-1.0000000000000238,1.2499840347404199,47.72731890831205,58.685397164655164,-0.12335409260975183,-0.1930878152791724,-0.12295473711808036,0.09259609324652107,17.481970781840513,0.07466697692871183,0.12417552265610166,0.1646412134170543,-0.15164293981637922,0.48092536665048824,0.006499136800337091,0.3227832900337715,-0.29934599886804225,100.0,36.05156820571222,0.15814207661671698,8,-0.13066744804382413,-0.37333571910858243,-0.052267193794251376,0.10080003738403231,0.007466316223142755,1,0.006837465389111008,-1.4999680694808097,4.315758228302002,2.2499780475928186,4.308290958404541,-1.8571324307556936,4.23362398147583,0.006837465389111008 687,2002-08-21,4.330690860748291,4.4202919006347665,4.300824165344238,4.368024826049806,944124.0,-0.008547104649878401,-1.4615429960946318,-0.5000063861854097,50.0,57.634344299494884,-0.06996723074892675,-0.10838461356033768,-0.08184974414745749,0.12409579897162537,13.29537117822173,0.11946773529052823,0.1102690280809906,0.09370706081390345,-0.09664044432325802,0.28405456595106493,-0.001466691754677285,0.1888808133824842,-0.24136325674296533,62.49982537823065,0.9921594324360044,0.09517375256858096,8,-0.0671999454498291,-0.33226835727691606,-0.11760044097900302,0.056000709533691406,0.01493406295776456,2,-0.008620567209165042,-1.0000000000000238,4.368024826049806,-1.4999680694808097,4.315758228302002,2.2499780475928186,4.308290958404541,-0.008620567209165042 688,2002-08-22,4.308290958404541,4.4426918029785165,4.293357849121094,4.330690860748291,936306.0,-0.005172362346796411,-4.714369126904513,0.5999872277923096,54.54546208520974,57.290292141741645,-0.053157396541891444,-0.0751352009257511,-0.05441709996665267,0.14309484869889388,12.109410580101313,0.14933395385742276,0.1115416678860921,0.06197376251220721,-0.12278051556486869,0.2467280405892831,-0.03040337652633074,0.15435090155074516,-0.19248621066885985,41.93538419069538,-18.412208697749342,0.09237713903853789,8,-0.0336000919342041,-0.2986685037612915,-0.09520053863525302,0.0784006118774414,0.05973386764526456,3,0.017330996826723677,-1.4615429960946318,4.330690860748291,-1.0000000000000238,4.368024826049806,-1.4999680694808097,4.315758228302002,0.017330996826723677 689,2002-08-23,4.23362398147583,4.360558032989502,4.181356906890868,4.330690860748291,542601.0,-0.017330996826723566,1.2857108102519301,4.333361716621253,48.27587978724498,55.800693224361666,0.02011311438581309,0.00694469986006041,0.020908099443852635,0.2138922620553938,10.588581314819939,0.1792011260986337,0.11666771872447157,-0.01717326641082728,-0.1957246103066943,0.16137807748503974,-0.10644893835876079,0.07210240553710623,-0.0851305282158652,20.000036492421643,-38.18859847110919,0.08927567194793372,8,0.044800519943237305,-0.22400152683258057,-0.02053356170654208,0.14186763763427734,0.08213424682617188,4,0.037037116295864925,-4.714369126904513,4.308290958404541,-1.4615429960946318,4.330690860748291,-1.0000000000000238,4.368024826049806,0.037037116295864925 690,2002-08-26,4.23362398147583,4.25602388381958,4.18882417678833,4.25602388381958,173240.0,0.0,5.0,0.23076771924308817,51.21956538161698,53.93161545779078,0.03163348790765319,0.017857426017869216,0.01941348344970706,0.21010264491853725,8.985564546272782,0.06719970703125,0.09725408388818035,-0.023519968986510875,-0.18905270116800743,0.14201276319498568,-0.10628633507725915,0.0592463971042374,-0.05571069324401012,20.000036492421643,-37.171002395955746,0.0827663660907484,8,0.07093334197998047,-0.22400152683258057,-0.02053356170654208,0.14186763763427734,0.2464008331298828,0,0.0388005793286359,1.2857108102519301,4.23362398147583,-4.714369126904513,4.308290958404541,-1.4615429960946318,4.330690860748291,0.0388005793286359 691,2002-08-27,4.293357849121094,4.293357849121094,4.18882417678833,4.23362398147583,853329.0,0.01410939372665787,2.499980043266199,-2.6667021457765667,58.82354708974675,54.38484071630032,-0.011781200298064398,-0.021824933530986357,-0.04476234996698736,0.14605348056787903,7.110916503559118,0.10453367233276367,0.08565260223735471,0.022773814201355158,-0.10183657188978579,0.1473842002924961,-0.03953137884421487,0.08507900724692519,0.14933395385742276,42.85724712120415,-17.69776971697849,0.0623051930455703,8,0.018666505813598633,-0.28373539447784424,-0.10453414916992188,0.05973374843597412,0.2016010284423828,1,0.0,5.0,4.23362398147583,1.2857108102519301,4.23362398147583,-4.714369126904513,4.308290958404541,0.0 692,2002-08-28,4.27842378616333,4.330690860748291,4.196290016174316,4.27842378616333,1254966.0,-0.003478410950724986,1.5714246615334087,0.0,47.142831076889415,53.577177817996635,0.013988194991216396,-0.017180832158786963,-0.03309111903993944,0.15809147752560282,6.915264839927568,0.1344008445739746,0.07220359323643599,0.01381311416625941,-0.09563292658147038,0.1232591549139892,-0.04090990620760593,0.06853613454012475,0.1591906642913825,37.142716386374545,-18.874418871487748,0.05472302037386503,8,0.033600568771362305,-0.26880133152008057,-0.16800081729888916,-0.014933347702026367,0.25386810302734375,2,0.02268764408601598,2.499980043266199,4.293357849121094,5.0,4.23362398147583,1.2857108102519301,4.23362398147583,0.02268764408601598 693,2002-08-29,4.21122407913208,4.25602388381958,4.203756809234618,4.25602388381958,713650.0,-0.01570665048389497,1.333361716621293,-100.0,45.83337768174871,52.05038956710754,0.08680477680415866,0.042804426230985015,0.03192331267750248,0.22197495410468093,6.796134939931369,0.07466697692871183,0.04768942350007688,-0.04741325378418004,-0.15469300767413863,0.05986650010577854,-0.10105313072915934,0.0062266231607992495,0.22141456584930452,16.66684406032845,-36.433324225726984,0.053639876944979493,8,0.1008002758026123,-0.11573421955108554,-0.18853485584259033,-0.04106748104095459,0.3061347007751465,3,0.031914911685648306,1.5714246615334087,4.27842378616333,2.499980043266199,4.293357849121094,5.0,4.23362398147583,0.031914911685648306 694,2002-08-30,4.315758228302002,4.330690860748291,4.241090774536134,4.241090774536134,1870297.0,0.02482274683219088,-1.399977009879399,-1.6666915020435769,61.842140643591335,51.71223585048444,-0.018504716360030038,-0.06010682930584821,-0.07362647150288915,0.11362578071760687,6.86190784549313,0.11946678161621094,0.049276831736572824,0.054134178161620916,-0.0561239386683452,0.16439229499158703,-0.0009948802533621404,0.10926323657660397,0.11200412731552145,89.47417953992391,32.474354462877805,0.055129058414982925,8,-0.0037338733673095703,-0.13813483715057284,-0.2986689805984497,-0.14933478832244873,0.17173385620117188,4,0.012110640815105933,1.333361716621293,4.21122407913208,1.5714246615334087,4.27842378616333,2.499980043266199,4.293357849121094,0.012110640815105933 695,2002-09-02,4.293357849121094,4.330690860748291,4.2261571884155265,4.330690860748291,555414.0,-0.005190369338581191,4.600066417176551,-0.499990420783075,59.493682141936205,53.01960954310935,0.0004291420932496237,-0.03664487568994623,-0.054689371487040006,0.13180369328558683,7.024606884351325,0.10453367233276456,0.050188552039736045,0.02986710071563703,-0.08125258766197252,0.14098678909324658,-0.025692743473167745,0.0854269449044418,0.12962574291984552,73.68444050067896,13.125403809778412,0.05555984418880457,9,0.018666505813598633,-0.08586740493774325,-0.2856020927429199,-0.19040191173553467,0.27626800537109464,0,0.005217449830205556,-1.399977009879399,4.315758228302002,1.333361716621293,4.21122407913208,1.5714246615334087,4.27842378616333,0.005217449830205556 696,2002-09-03,4.263491153717041,4.345624923706056,4.25602388381958,4.330690860748291,1873635.0,-0.006956488709686015,-1.1818192373786849,1.800007663520366,53.84622942202782,53.4469683677791,0.015542861544672881,-0.003425308562267304,-0.02653800457442479,0.1562775942227539,7.026486814888884,0.0896010398864755,0.03775228442139866,-0.0022396564483644354,-0.11134468315218715,0.10686537025545828,-0.056792169800275794,0.05231285690354692,0.15480925001884582,45.00028737650766,-16.19653216661456,0.05455251335191123,9,0.04853320121765137,-0.05600070953369052,-0.27813565731048584,-0.16053521633148193,0.5002689361572275,1,0.05078787619856828,4.600066417176551,4.293357849121094,-1.399977009879399,4.315758228302002,1.333361716621293,4.21122407913208,0.05078787619856828 697,2002-09-04,4.25602388381958,4.323224067687988,4.25602388381958,4.25602388381958,1648931.0,-0.001751444914093625,0.0,-0.0,51.94802825171762,53.1583646085022,0.0126333097540261,0.010458870485958727,-0.019463931913640486,0.15825389912861798,6.623976208107801,0.0672001838684082,0.01818657510214905,-0.013440275192261097,-0.11525545195395193,0.08837490156942973,-0.06434786357310607,0.03746731318858387,0.15768699537735564,36.84201681237182,-23.40726265414777,0.050907588380845296,9,0.014933586120605469,-0.03733348846435547,-0.2706683874130249,-0.164267897605896,0.23146820068359375,2,0.05614042596242763,-1.1818192373786849,4.263491153717041,4.600066417176551,4.293357849121094,-1.399977009879399,4.315758228302002,0.05614042596242763 698,2002-09-05,4.23362398147583,4.323224067687988,4.196290016174316,4.263491153717041,1281784.0,-0.005263105413695901,-1.4285440595549799,-100.0,42.857168923110635,52.55628562359838,0.02606933165172798,0.028436025205764714,0.00010798327049776901,0.1749768367803073,6.6390134973778245,0.12693405151367188,0.013050116335804773,-0.03210682868957537,-0.13340192509800364,0.06918826771885289,-0.0827543768937895,0.01854071951463876,0.17558916367293342,25.000159653615366,-28.972525931730328,0.05064754820421412,9,0.033600568771362305,0.041066884994506836,-0.23520171642303467,-0.16053450107574463,0.20906782150268644,3,0.07054663074039214,0.0,4.25602388381958,-1.1818192373786849,4.263491153717041,4.600066417176551,4.293357849121094,0.07054663074039214 699,2002-09-06,4.323224067687988,4.330690860748291,4.218689918518066,4.218689918518066,2644111.0,0.021163921643537975,-1.1428584461555304,-3.49996806948081,50.61721192243557,52.489357461467115,-0.05529973870708904,-0.05889082189813166,-0.09254080566795508,0.0799247407764696,6.677351708641274,0.11200094223022461,0.01036654472257581,0.054133248329162775,-0.05021814754452958,0.15848464420285513,0.0019575503923165982,0.10630894626600895,0.08158129809356662,84.99958490059916,34.490558701334635,0.052175697936846295,9,-0.0559995174407959,-0.04853320121765137,-0.32106828689575195,-0.25013458728790283,0.1792011260986328,4,0.04490507759480056,-1.4285440595549799,4.23362398147583,0.0,4.25602388381958,-1.1818192373786849,4.263491153717041,0.04490507759480056 700,2002-09-09,4.375491142272948,4.382957935333252,4.293357849121094,4.330690860748291,1231289.0,0.012089837067573495,1.9999760519194387,0.4285707769222263,50.61725085661379,51.57754676889679,-0.09535417500218646,-0.10104896041797584,-0.14755280653744762,0.02209656682270733,6.363977018737482,0.0896000862121582,0.007113174545556156,0.09669361114501829,-0.009397858724563335,0.2027850810145999,0.04364787621022703,0.14973934607980954,0.02499459972874174,95.99995912851735,49.61341923735934,0.053045734934791026,9,-0.08586716651916415,-0.10080027580261142,-0.373335361480712,-0.3024016618728629,0.06720066070556818,0,0.02559734178139461,-1.1428584461555304,4.323224067687988,-1.4285440595549799,4.23362398147583,0.0,4.25602388381958,0.02559734178139461 701,2002-09-10,4.405357837677002,4.42775821685791,4.368024826049806,4.405357837677002,1389006.0,0.006825906951451133,1.66662409264104,0.0,56.24999002160124,52.58945331830921,-0.1203153676605826,-0.11939507092426282,-0.17915184276536245,-0.013094780943538886,6.1590654411035315,0.05973339080810458,0.015173591887737814,0.11536026000976562,0.00535818826553669,0.22536233175399456,0.0603592241376516,0.17036129588187965,-0.21653366088867188,90.32248096509443,44.075018056355326,0.05500103587211427,9,-0.09333372116088867,-0.13066697120666504,-0.4032020568847656,-0.3322683572769165,0.10453414916992188,1,0.03728823466059383,1.9999760519194387,4.375491142272948,-1.1428584461555304,4.323224067687988,-1.4285440595549799,4.23362398147583,0.03728823466059383 702,2002-09-11,4.390425205230713,4.412825107574463,4.368024826049806,4.390425205230713,1794052.0,-0.003389652554118827,1.0000212874659005,0.0,56.96206931674327,53.82597461108638,-0.09814562268316784,-0.09585111950076275,-0.16640146989274385,-0.00362769031107657,6.471874642083193,0.044800281524657315,0.02145287933046891,0.09184086322784424,-0.021485345644631337,0.20516707210031981,0.03517775879160645,0.14850396766408203,-0.1968223476409916,83.87121361943373,35.54663535494942,0.05666310443623801,9,-0.07840108871459961,-0.11573433876037598,-0.3453357219696045,-0.31733572483062744,0.089599609375,2,0.08503387876845458,1.66662409264104,4.405357837677002,1.9999760519194387,4.375491142272948,-1.1428584461555304,4.323224067687988,0.08503387876845458 703,2002-09-12,4.405357837677002,4.42775821685791,4.330690860748291,4.42775821685791,1918292.0,0.0034011813772611976,7.666581518615493,-100.0,66.1971767643424,54.30986751339205,-0.0923567008394075,-0.10251416335838393,-0.18507281871062098,-0.022921531585696542,6.656452741016945,0.09706735610961914,0.018110508593355945,0.09818680286407488,-0.02032106563158287,0.21669467135973264,0.038932868616245564,0.1574407371119042,-0.20707187290191698,89.28561653833522,35.83412041235813,0.05925393424782902,9,-0.09333372116088867,-0.13066697120666504,-0.31920158863067627,-0.3322683572769165,0.11200094223022461,3,0.018644171450435953,1.0000212874659005,4.390425205230713,1.66662409264104,4.405357837677002,1.9999760519194387,4.375491142272948,0.018644171450435953 704,2002-09-13,4.405357837677002,4.412825107574463,4.353090763092041,4.405357837677002,1877137.0,0.0,6.999489144316731,-0.0,66.1971767643424,55.05470024921497,-0.0875133668857524,-0.09999615246436377,-0.18888861931472078,-0.025538672952052366,7.221530234007082,0.059734344482421875,0.025073323545230508,0.0933334589004513,-0.03305594840745485,0.21972286620835746,0.030138755246498228,0.15652816255440438,-0.20248242786026083,83.33309680761234,24.590632047711566,0.0631947036539533,9,-0.09333372116088867,-0.13066697120666504,-0.3042680621147156,-0.3322683572769165,0.11200094223022461,4,0.008474672586688436,7.666581518615493,4.405357837677002,1.0000212874659005,4.390425205230713,1.66662409264104,4.405357837677002,0.008474672586688436 705,2002-09-16,4.405357837677002,4.4202919006347665,4.330690860748291,4.405357837677002,582425.0,0.0,4.99977649350205,0.0,61.904728115373196,55.95008899292,-0.07817651344178511,-0.09796196028808524,-0.19278309346122313,-0.027467058910281672,7.78937634121764,0.0896010398864755,0.03908443663836092,0.08885347843170166,-0.044265881737517,0.22197283860092032,0.022293798347091887,0.15541315851631143,-0.19798477171943762,76.92285019526932,15.503004403689005,0.06655968008460939,9,-0.09333372116088867,-0.13066697120666504,-0.3042680621147156,-0.3322683572769165,0.08213424682617188,0,0.022033932244833077,6.999489144316731,4.405357837677002,7.666581518615493,4.405357837677002,1.0000212874659005,4.390425205230713,0.022033932244833077 706,2002-09-17,4.397891044616698,4.405357837677002,4.345624923706056,4.353090763092041,831287.0,-0.0016949345173378205,-1.0000319317937185,100.0,62.90327066271259,57.16733814969723,-0.05547386619177175,-0.09290629539978745,-0.18937783495556726,-0.022468541781801576,8.126005691405517,0.05973291397094638,0.03477854969077132,0.07989337444305367,-0.0562941616987338,0.21608091058484113,0.011799606372160376,0.14798714251394696,-0.18611027564112703,69.23046692702485,4.543934283583425,0.06809376807089358,9,-0.08586692810058505,-0.11946654319763095,-0.29120129346847445,-0.3248015642166129,0.17173480987549006,1,0.010186873187014722,4.99977649350205,4.405357837677002,6.999489144316731,4.405357837677002,7.666581518615493,4.405357837677002,0.010186873187014722 707,2002-09-18,4.293357849121094,4.390425205230713,4.293357849121094,4.375491142272948,904706.0,-0.02376893707350025,-1.3636543083729085,-1.833320915777054,58.20898509918151,58.87309550259399,0.06136529498750498,0.00915603354025496,-0.08827893395576947,0.078963463924973,7.913471213178894,0.10453319549560458,0.03106600234975243,-0.02277317047119176,-0.15925126183690974,0.11370492089452622,-0.0910122161540512,0.04546587521166767,-0.07725753118787537,0.0,-67.83764875947475,0.06823904568285917,9,0.02986621856689453,0.011199474334716797,-0.15866786241531372,-0.2202683687210083,0.18666696548461914,2,0.05043468197512513,-1.0000319317937185,4.397891044616698,4.99977649350205,4.405357837677002,6.999489144316731,4.405357837677002,0.05043468197512513 708,2002-09-19,4.382957935333252,4.405357837677002,4.241090774536134,4.293357849121094,2075848.0,0.020869466129058045,1.4444523286631032,-1.0909106742682095,56.92304518096555,59.573743642430664,-0.005391015781865072,-0.07859287269971116,-0.17986151840324016,-0.01742104898917951,7.701809240483707,0.16426706314086825,0.03633722831153641,0.0630935668945316,-0.07653028266999229,0.2027174164590555,-0.006718357887730342,0.13290549167679355,-0.16262445942154002,79.16644492458946,13.48463340172701,0.06981192478226181,9,-0.04853343963623047,-0.07093358039855957,-0.2706682085990906,-0.3098684549331665,0.1344008445739746,3,0.022146431862819282,-1.3636543083729085,4.293357849121094,-1.0000319317937185,4.397891044616698,4.99977649350205,4.405357837677002,0.022146431862819282 709,2002-09-20,4.390425205230713,4.405357837677002,4.330690860748291,4.330690860748291,944661.0,0.0017037055813982072,-1.4999680694808097,0.6666773103429925,60.317526287352976,60.65155202362391,-0.002596373254562856,-0.07769409141002903,-0.18806185234315453,-0.031340538046221944,8.254536479008909,0.07466697692871094,0.04469831368973498,0.06272077560424805,-0.07409449605102658,0.19953604725952268,-0.005686860223389267,0.13112841143188536,-0.16594323450007664,83.33342203016352,17.892903239310414,0.06840763582763751,9,-0.056000709533691406,-0.07840085029602051,-0.283735454082489,-0.31733572483062744,0.10453367233276367,4,0.028911453616220717,1.4444523286631032,4.382957935333252,-1.3636543083729085,4.293357849121094,-1.0000319317937185,4.397891044616698,0.028911453616220717 710,2002-09-23,4.397891044616698,4.4202919006347665,4.368024826049806,4.405357837677002,2063396.0,0.001700482080207344,1.7999029337010304,-0.12500000000001488,65.00000532184941,61.623775945873696,-0.007320462642455006,-0.07612545464308784,-0.1959484023726441,-0.04611524345642071,8.773990825779956,0.05226707458496094,0.0623270966294216,0.06197326183318985,-0.07072214319487902,0.19466866686125872,-0.0043744406808450265,0.12832096434722473,-0.1693435489635169,87.49960086426093,18.66909882020927,0.06634770251403446,9,-0.06346654891967685,-0.08586668968200595,-0.29120129346847445,-0.3248015642166129,-0.029866218566892755,0,0.02716477831727193,-1.4999680694808097,4.390425205230713,1.4444523286631032,4.382957935333252,-1.3636543083729085,4.293357849121094,0.02716477831727193 711,2002-09-24,4.293357849121094,4.382957935333252,4.2709569931030265,4.382957935333252,1359191.0,-0.02376893707350025,1.50001862643359,11.99980841688343,53.42472344576301,61.23073751576478,0.08901573986505795,0.0299429304674117,-0.0817458238264015,0.050307821363483995,9.466771384030995,0.12693405151367188,0.06668796418764877,-0.04255993366241473,-0.1752553386904836,0.09013547136565414,-0.10890763617644961,0.02378776885162015,-0.06082613904381784,29.166711015081514,-41.90449933607485,0.06634770251403446,9,0.041066646575927734,0.018666505813598633,-0.18666809797286987,-0.2202683687210083,0.09706735610961914,1,0.045217343208840965,1.7999029337010304,4.397891044616698,-1.4999680694808097,4.390425205230713,1.4444523286631032,4.382957935333252,0.045217343208840965 712,2002-09-25,4.375491142272948,4.382957935333252,4.293357849121094,4.293357849121094,2763166.0,0.01913031618565597,-1.1818213485363955,-0.916665336207116,61.72845930358612,60.73421335345852,0.005074958307912603,-0.0469527514854402,-0.15859235709011354,-0.038228902512800644,9.921454987162603,0.0896000862121582,0.06937005326680445,0.034719991683958895,-0.09621005995209231,0.1656500433200101,-0.030745034134066707,0.1001850175019845,-0.13905490206005933,74.99973390950694,-1.820702394909091,0.06546502581802557,9,-0.044799804687498224,-0.06346678733825595,-0.25946789979934604,-0.3024016618728629,0.14186763763427823,2,0.044368667632222136,1.50001862643359,4.293357849121094,1.7999029337010304,4.397891044616698,-1.4999680694808097,4.390425205230713,0.044368667632222136 713,2002-09-26,4.345624923706056,4.382957935333252,4.293357849121094,4.293357849121094,1296317.0,-0.00682579797233418,-2.4285479692004523,0.6363689142273438,52.05487960639823,59.16284700257584,0.02858278766875255,-0.006852628870413824,-0.12367742516786873,-0.01500479416773981,10.400710257193563,0.0896000862121582,0.06479458741833621,-0.001866269111632235,-0.11772976278645242,0.11399722456318795,-0.05979801594904277,0.0560654777257783,-0.10536224396026572,50.00031930723162,-24.720336900089293,0.05793174683741027,9,-0.014933586120605469,-0.03360056877136319,-0.21466821432113736,-0.2725354433059701,0.13439989089965731,3,0.030927632563612528,-1.1818213485363955,4.375491142272948,1.50001862643359,4.293357849121094,1.7999029337010304,4.397891044616698,0.030927632563612528 714,2002-09-27,4.368024826049806,4.382957935333252,4.330690860748291,4.330690860748291,1174458.0,0.005154587139252431,-1.7999744555846477,0.7142922307776569,49.27539317024066,57.75958756422778,0.0003691003345061006,-0.02649446452431281,-0.13705355426282484,-0.04481854056196877,10.357639213834634,0.05226707458496094,0.06107119133979477,0.017920303344727273,-0.09728543274765666,0.1331260394371112,-0.03968256470146514,0.07552317139091969,-0.12401223556177321,65.00009579216972,-6.738516267641572,0.05760286804619215,9,-0.03733348846435547,-0.06346726417541593,-0.22586816549301236,-0.2949353456497201,0.08960008621215731,4,0.034187981937930045,-2.4285479692004523,4.345624923706056,-1.1818213485363955,4.375491142272948,1.50001862643359,4.293357849121094,0.034187981937930045 715,2002-09-30,4.315758228302002,4.382957935333252,4.315758228302002,4.375491142272948,822184.0,-0.011965728179038404,-1.250005987115727,-1.59996168337691,41.66666666666661,55.39996489800045,0.043124388875146025,0.029024458039213386,-0.07618447504208348,0.00037035898179027527,10.504476575056534,0.06719970703125,0.04887666944159008,-0.03546631336212158,-0.1487689930933307,0.07783636636908753,-0.09211765322772614,0.021185026503482973,-0.06807072528657176,40.000766338986274,-28.17316003437599,0.056651339865604694,9,0.014933109283448154,-0.007467031478881836,-0.1717347502708435,-0.2426687479019165,0.16426658630371094,0,0.04152240227135695,-1.7999744555846477,4.368024826049806,-2.4285479692004523,4.345624923706056,-1.1818213485363955,4.375491142272948,0.04152240227135695 716,2002-10-01,4.480024814605713,4.480024814605713,4.315758228302002,4.315758228302002,1186230.0,0.038062045558177715,1.0,-2.7500179613472215,56.52172705817024,55.212491782332535,-0.12098965295074038,-0.12457524646887563,-0.2237446376059351,-0.16997136174872907,10.088456834029738,0.16426658630371094,0.04004688758525177,0.11797358989715612,-0.001257396447185144,0.23720457624149738,0.058358096724985487,0.17758908306932675,-0.2287358973134328,100.0,32.414949480377885,0.05961549317217064,10,-0.11946702003479004,-0.1456003189086914,-0.32293492555618286,-0.40693533420562744,-0.0447998046875,1,-0.024999858971933908,-1.250005987115727,4.315758228302002,-1.7999744555846477,4.368024826049806,-2.4285479692004523,4.345624923706056,-0.024999858971933908 717,2002-10-02,4.494958877563477,4.577093124389648,4.4426918029785165,4.480024814605713,1293109.0,0.003333477731881196,-2.0000266091908543,0.09091357709322713,56.52181759999115,55.167910940002045,-0.11657874355865161,-0.12721338552206074,-0.2166400752187405,-0.1874979538560524,9.908383490342901,0.13440132141113192,0.03502628844829836,0.12096090316772479,-0.001379677616722752,0.24330148395217233,0.05979061277550102,0.18213119355994856,-0.23452052437865945,71.05250774743041,5.955803689999911,0.061170290392223776,10,-0.07093381881713867,-0.10826730728149414,-0.3341354727745056,-0.4218693971633911,-0.03733396530151367,2,-0.023255757211604777,1.0,4.480024814605713,-1.250005987115727,4.315758228302002,-1.7999744555846477,4.368024826049806,-0.023255757211604777 718,2002-10-03,4.532291889190674,4.554691791534424,4.405357837677002,4.539759159088135,1173085.0,0.008305529070253392,7.0002043631533235,-0.5000159647498323,58.7629436116759,54.99517953159348,-0.14583741951008466,-0.14864478276439463,-0.24597035174003334,-0.2269942856826077,10.152317108675852,0.14933395385742188,0.030946119326488386,0.14336051940918004,0.020254861986831685,0.2664661768315284,0.08180769069800586,0.20491334812035422,-0.2528542497335664,82.85677271972544,19.237908836511018,0.06155282871117412,10,-0.10826683044433594,-0.1456003189086914,-0.3714684844017029,-0.4592024087905884,-0.07466697692871094,3,-0.0032948251455432453,-2.0000266091908543,4.494958877563477,1.0,4.480024814605713,-1.250005987115727,4.315758228302002,-0.0032948251455432453 719,2002-10-04,4.517358779907227,4.524826049804688,4.42775821685791,4.42775821685791,1138796.0,-0.0032948251455432453,-1.1666790842229824,-11.999106002554278,57.57582990208446,54.170271151619595,-0.12405049643960897,-0.1248215319653152,-0.22376515860783286,-0.21421406334543303,10.345000183279247,0.10453367233276367,0.0372671238539688,0.11872067451477086,-0.012891194669522044,0.25033254369906377,0.052914739922623966,0.18452660910691776,-0.22006181135416636,77.14260690911014,14.578438536648918,0.0658059345921465,10,-0.09333372116088867,-0.13066720962524414,-0.31360167264938354,-0.4442692995071411,-0.1344008445739746,4,-0.008264556153381397,7.0002043631533235,4.532291889190674,-2.0000266091908543,4.494958877563477,1.0,4.480024814605713,-0.008264556153381397 720,2002-10-07,4.487492084503174,4.554691791534424,4.480024814605713,4.480024814605713,1836957.0,-0.006611539366077612,-18.998467432950193,0.08333954211148127,55.88242844146819,54.443349484475725,-0.0895549355833154,-0.09078855952795983,-0.18561995966616074,-0.1869342239747107,10.215495676237571,0.07466697692871094,0.03784290285601344,0.08325393199920672,-0.05363637112321218,0.22014423512162562,0.014808780437997271,0.15169908356041617,-0.17340734659991863,65.71409282577241,3.8282128025311977,0.06844515156120952,10,-0.052266597747802734,-0.1008005142211914,-0.24266821146011353,-0.4144026041030884,-0.06720018386840731,0,-0.006655649008129094,-1.1666790842229824,4.517358779907227,7.0002043631533235,4.532291889190674,-2.0000266091908543,4.494958877563477,-0.006655649008129094 721,2002-10-08,4.569625854492188,4.592026233673097,4.480024814605713,4.517358779907227,3767402.0,0.018302822254026907,1.3076938192035759,6.99948914431685,68.68696837984962,55.21651715961611,-0.14346585059451922,-0.1686305632745242,-0.2557023177283808,-0.27036895225158286,9.853204018545354,0.1120014190673837,0.03840981926545162,0.157174301147462,0.001568404980496041,0.31278019731442797,0.07937135306397902,0.23497724923094498,-0.2397606133997492,87.99990803940007,17.530509543450165,0.07780294808348298,10,-0.12693381309509366,-0.17546772956848233,-0.3098684549331674,-0.49653637409210294,-0.1344008445739755,1,-0.019607959762918625,-18.998467432950193,4.487492084503174,-1.1666790842229824,4.517358779907227,7.0002043631533235,4.532291889190674,-0.019607959762918625 722,2002-10-09,4.7637600898742685,4.7637600898742685,4.592026233673097,4.592026233673097,3275318.0,0.042483617163369125,1.0,3.285698646133579,72.56648721232403,57.49558467138564,-0.30925347201997244,-0.35137667645605664,-0.44731635095452926,-0.4640923706500262,9.96373665481703,0.19413423538208008,0.04157740580285463,0.33264179229736435,0.11212743811517445,0.5531561464795542,0.22238461520626984,0.44289896938845885,-0.4129219693753763,100.0,29.365395964557706,0.11025717709109478,10,-0.2240009307861337,-0.2837350368499765,-0.5040026903152475,-0.690670609474183,-0.2837352752685556,2,-0.06896549653169592,1.3076938192035759,4.569625854492188,-18.998467432950193,4.487492084503174,-1.1666790842229824,4.517358779907227,-0.06896549653169592 723,2002-10-10,4.487492084503174,4.70402717590332,4.45015811920166,4.70402717590332,2702787.0,-0.05799368569343433,1.3448306236195433,-1.2608759634820854,54.36242099749952,58.060809985525516,-0.012008097955996,-0.07234926530679342,-0.1695200464528046,-0.18841974559750696,9.940166684599136,0.3136019706726083,0.05326556462081733,0.05226707458496094,-0.16928408749250679,0.27381823666242866,-0.058508506453772924,0.1630426556236948,-0.09536176706674393,17.777837697456977,-49.13334799041209,0.11077558103873403,10,0.05226707458496094,-0.007467031478881836,-0.24266815185546875,-0.4144026041030884,0.02239990234375,3,-0.006655649008129094,1.0,4.7637600898742685,1.3076938192035759,4.569625854492188,-18.998467432950193,4.487492084503174,-0.006655649008129094 724,2002-10-11,4.4426918029785165,4.592026233673097,4.4426918029785165,4.554691791534424,1636324.0,-0.009983367253029285,-1.6666865348836641,0.5172371269326351,51.94808103008572,59.20318935923875,0.049726841350477,-0.025938487244391517,-0.12127343065469987,-0.144481400261534,9.88925083997942,0.14933443069458008,0.052295274422334614,0.005600094795227939,-0.2155201970716183,0.22672038666207417,-0.10496005113819518,0.11616024072865105,-0.01339850829830258,0.0,-61.650438356562596,0.11056014593342309,10,0.09706735610961825,0.04853320121765048,-0.17173409461975186,-0.433069348335267,0.03733301162719638,4,0.003361275088547666,1.3448306236195433,4.487492084503174,1.0,4.7637600898742685,1.3076938192035759,4.569625854492188,0.003361275088547666 725,2002-10-14,4.502425193786621,4.592026233673097,4.480024814605713,4.487492084503174,1503052.0,0.013445315015562675,-6.499848332455318,-0.13333134651163886,59.45946878918559,59.52960510712935,0.021519783898454214,-0.08224364954784136,-0.17679532402228393,-0.20461890765596724,10.092696585722647,0.14933443069458008,0.06332761600528691,0.06048011779785156,-0.16196452640084047,0.2829247619965436,-0.050742204301494453,0.17170243989719758,-0.05973339080810458,18.60457517795879,-45.20691857816449,0.11122232209934606,10,0.08213376998901367,2.384185799897409e-07,-0.23146748542785645,-0.4928027391433716,0.044800758361816406,0,-0.026533979646843342,-1.6666865348836641,4.4426918029785165,1.3448306236195433,4.487492084503174,1.0,4.7637600898742685,-0.026533979646843342 726,2002-10-15,4.4426918029785165,4.592026233673097,4.4426918029785165,4.502425193786621,1622043.0,-0.013266936870053314,-4.000031931029126,-4.000063863077502,53.103471360330445,59.149788858278164,0.08426158021436336,-0.020007607668927285,-0.1122541416120173,-0.14754864195601147,10.169970492932755,0.14933443069458008,0.07436273878036648,-0.0014933109283434831,-0.22297023773126678,0.21998361587457982,-0.11223177432980513,0.10924515247311817,0.32106828689575195,0.0,-59.818731624126755,0.11073846340146146,10,0.14186716079711825,0.05973362922668457,-0.16053438186645597,-0.433069348335267,0.022400379180907315,1,-0.0050419662981646685,-6.499848332455318,4.502425193786621,-1.6666865348836641,4.4426918029785165,1.3448306236195433,4.487492084503174,-0.0050419662981646685 727,2002-10-16,4.509891986846924,4.532291889190674,4.4426918029785165,4.517358779907227,1332514.0,0.015126006225179678,3.8000459811221474,0.12500199568931294,57.3333299273634,58.99094289335455,0.02168257581490618,-0.07394503491328486,-0.17256299693939958,-0.21406766728684623,10.854073795698202,0.08960008621215731,0.09773058297091097,0.05488016605377233,-0.15649195079610667,0.2662522829036513,-0.05080589237116673,0.16056622447871138,0.24744673728942956,25.71415538444671,-33.88641028456041,0.10568605842493943,10,0.08586716651916504,-0.007466554641722745,-0.21653449535369873,-0.5002695322036743,-0.14186716079711825,2,-0.016556267233556077,-4.000031931029126,4.4426918029785165,-6.499848332455318,4.502425193786621,-1.6666865348836641,4.4426918029785165,-0.016556267233556077 728,2002-10-17,4.480024814605713,4.517358779907227,4.405357837677002,4.480024814605713,2060021.0,-0.006622591478536166,1.9999744555846477,-0.0,54.96687005202415,58.70105846557007,0.04845112739182689,-0.03840188147649748,-0.14010156097951842,-0.1845206535547783,10.968675723161718,0.11200094223022461,0.09822499180897992,0.02015964984893781,-0.18868887468983697,0.2290081743877126,-0.08426461242044958,0.1245839121183252,0.27102097110748335,39.99979564311094,-18.13629238905324,0.10442426226938725,10,0.10453414916992188,0.022400617599488193,-0.1866673231124878,-0.4704023599624634,-0.14933395385742188,3,0.0,3.8000459811221474,4.509891986846924,-4.000031931029126,4.4426918029785165,-6.499848332455318,4.502425193786621,0.0 729,2002-10-18,4.517358779907227,4.517358779907227,4.390425205230713,4.480024814605713,1939245.0,0.008333428239012841,5.7998978223385915,100.0,59.06039060313456,59.05416537242189,0.012423640626218813,-0.06929131968331337,-0.17266896869917225,-0.22351081378829196,11.068191195057945,0.12693357467651367,0.09871196066671395,0.051146936416626154,-0.15652796420030146,0.25882183703355377,-0.052690513891837654,0.15498438672508996,0.2198594878845217,62.96276147856581,2.428054936080642,0.10383745030846363,10,0.05973386764526367,-0.014933347702025479,-0.22400128841400146,-0.507736325263977,-0.2016005516052246,4,-0.001652911230676235,1.9999744555846477,4.480024814605713,3.8000459811221474,4.509891986846924,-4.000031931029126,4.4426918029785165,-0.001652911230676235 730,2002-10-21,4.517358779907227,4.517358779907227,4.45015811920166,4.509891986846924,2037163.0,0.0,16.999872277923238,0.2,51.96852769364837,57.19656085173286,0.019116018958246883,-0.06311829873795638,-0.16539702691469316,-0.22518382273835158,11.354000621662452,0.0672006607055664,0.0940753267463208,0.045173549652099965,-0.16109492955934357,0.2514420288635435,-0.0579606899536218,0.14830778925782173,0.19905190413085982,62.96276147856581,7.1136304316988515,0.10313423960572168,10,0.05973386764526367,-0.014933347702025479,-0.22400128841400146,-0.507736325263977,-0.25386762619018555,0,-0.008264556153381397,5.7998978223385915,4.517358779907227,1.9999744555846477,4.480024814605713,3.8000459811221474,4.509891986846924,-0.008264556153381397 731,2002-10-22,4.487492084503174,4.517358779907227,4.480024814605713,4.517358779907227,2335984.0,-0.006611539366077612,1.5000399137862217,-3.9999361389616195,49.612398111867165,54.646106507237654,0.04035005463363284,-0.018932514381284626,-0.1284555116495767,-0.19646546923422292,10.673272288013935,0.03733396530151367,0.09055359365576088,0.0056001424789426935,-0.18272623640863195,0.19392652136651733,-0.08856304696484507,0.09976333192273046,0.20935947080647033,68.42119415426397,13.896406746581249,0.09416318944378738,10,0.05973410606384277,0.014933347702027255,-0.19413459300994873,-0.4778696298599243,-0.2240009307861328,1,0.013311191757094054,16.999872277923238,4.517358779907227,5.7998978223385915,4.517358779907227,1.9999744555846477,4.480024814605713,0.013311191757094054 732,2002-10-23,4.569625854492188,4.569625854492188,4.480024814605713,4.487492084503174,1427823.0,0.018302822254026907,1.1818319041840821,-2.750011974135896,51.85187462835971,54.367156910666566,-0.08070458773771616,-0.09041194546223341,-0.20361773141796302,-0.27928163545127305,10.12861525641435,0.0896010398864755,0.0927858723326862,0.07802717685699534,-0.10719480294766903,0.2632491566616597,-0.014583813045336846,0.17063816675932753,0.10884011981271957,100.0,47.0324407543403,0.0926109899023324,10,-0.07840013504028409,-0.0672004222869873,-0.27440154552459806,-0.5600033998489389,-0.27626800537109464,2,-0.02287576174972883,1.5000399137862217,4.487492084503174,16.999872277923238,4.517358779907227,5.7998978223385915,4.517358779907227,-0.02287576174972883 733,2002-10-24,4.480024814605713,4.517358779907227,4.173890113830566,4.405357837677002,4549524.0,-0.019607959762918625,3.5999782871082897,0.9090898535242896,48.27584232573113,53.9591303879605,0.008633759584852463,0.010302474428701025,-0.1084240181027365,-0.1887449470162208,10.113519639116342,0.395735740661622,0.07483831923876139,-0.01829385757446289,-0.19051254627160752,0.15392483112268174,-0.1044032019230352,0.06781548677410942,0.18115871355474322,77.3583655252686,26.314906136033244,0.08610934434857229,10,-0.09706664085388184,-0.011199712753295898,-0.16613411903381348,-0.4704023599624634,-0.16426658630371094,3,-0.024999858971933908,1.1818319041840821,4.569625854492188,1.5000399137862217,4.487492084503174,16.999872277923238,4.517358779907227,-0.024999858971933908 734,2002-10-25,4.517358779907227,4.5472259521484375,4.480024814605713,4.487492084503174,686714.0,0.008333428239012841,-1.9999680698206588,0.39999872276291926,51.36985612300646,53.06028453616281,-0.018992076258368407,-0.016095353153282588,-0.14202328533693276,-0.2240821135401898,9.987250722713412,0.06720113754272461,0.03453416906084872,0.011573410034179332,-0.149444779440282,0.17259159950864067,-0.06893568470305134,0.09208250477141,0.10484127510683816,86.79243009550322,36.05129550697488,0.08050909473723075,10,-0.1344006061553955,-0.04853367805480957,-0.19413435459136963,-0.507736325263977,-0.2240009307861328,4,-0.041322358540396786,3.5999782871082897,4.480024814605713,1.1818319041840821,4.569625854492188,1.5000399137862217,4.487492084503174,-0.041322358540396786 735,2002-10-28,4.494958877563477,4.5472259521484375,4.465092182159424,4.5472259521484375,761210.0,-0.004958628135401266,2.1428493230668173,-1.7500119741358666,46.37681763028486,52.31287856615776,0.00250028237259059,0.02152159063626513,-0.11631270162215568,-0.1999146182579663,9.730653829721248,0.08213376998901367,0.03019152146145565,-0.019786524772643865,-0.15399282875827147,0.11441977921298374,-0.08688967676545722,0.047316627220169494,0.09137638215590815,81.13211184719435,33.653853080140344,0.06710315199281375,10,-0.12320089340209961,-0.02613377571105957,-0.17173445224761963,-0.48533642292022705,-0.2240018844604501,0,-0.039867027517415554,-1.9999680698206588,4.517358779907227,3.5999782871082897,4.480024814605713,1.1818319041840821,4.569625854492188,-0.039867027517415554 736,2002-10-29,4.368024826049806,4.487492084503174,4.300824165344238,4.480024814605713,2223028.0,-0.02823920195293894,1.9411685155202272,2.1428401999780875,29.457388134291776,49.21555170026091,0.13156438536098314,0.14718069429954816,0.010840339117565989,-0.07133702719401747,11.117339486783958,0.19413471221923828,0.02932153062138898,-0.14112057685851997,-0.28997446888313405,0.007733315166094101,-0.21554752287082746,-0.06669363084621249,0.1853148219984737,49.056653789892614,7.882397982837809,0.07442694601230708,10,0.0037331581115713774,0.10080027580261142,-0.04480040073394864,-0.35840237140655606,0.07466697692871094,1,-0.02393156552347231,2.1428493230668173,4.494958877563477,-1.9999680698206588,4.517358779907227,3.5999782871082897,4.480024814605713,-0.02393156552347231 737,2002-10-30,4.390425205230713,4.4426918029785165,4.27842378616333,4.4426918029785165,876233.0,0.00512826278992673,5.2857742379868835,0.4666660990033367,43.15792657923215,47.903446869950685,0.10106340390548674,0.12284573916278774,-0.009872671962951607,-0.09099315985337242,11.879134485985622,0.16426801681518644,0.013893260257855644,-0.1134935140609743,-0.2715041059540093,0.044517077832060714,-0.1924988100074918,-0.03448821811445679,0.1568007469177246,58.00008174296436,13.293532342248994,0.07900529594651758,10,-0.018667221069335938,0.0783998966217041,-0.06720077991485596,-0.3808027505874634,0.14933395385742188,2,-0.02891156222464375,1.9411685155202272,4.368024826049806,2.1428493230668173,4.494958877563477,-1.9999680698206588,4.517358779907227,-0.02891156222464375 738,2002-10-31,4.517358779907227,4.517358779907227,4.345624923706056,4.405357837677002,1011570.0,0.028911453616220717,2.066650204569919,-2.142877995821551,54.71697203820132,47.42084480718032,-0.022369850157445192,-0.005548418781166298,-0.13288698315193592,-0.21370119018706113,12.843827486539336,0.171733856201171,0.014514432590589266,0.014186716079711559,-0.14339991675971753,0.17177334891914064,-0.06460660034000298,0.0929800324994261,3.051757815342171e-07,88.88879033702962,36.935645740214795,0.07879331641971475,10,-0.1456007957458496,-0.04853367805480957,-0.19600093364715576,-0.507736325263977,0.022400379180908203,3,-0.049586703580523084,5.2857742379868835,4.390425205230713,1.9411685155202272,4.368024826049806,2.1428493230668173,4.494958877563477,-0.049586703580523084 739,2002-11-01,4.480024814605713,4.480024814605713,4.368024826049806,4.480024814605713,773447.0,-0.008264556153381397,1.0,0.0,48.543674873408186,47.04030560493141,0.010182125029559508,0.03040399909729441,-0.08957966346767332,-0.17410419764308482,13.860653695562586,0.149333953857421,0.003101841528924787,-0.02128055095672643,-0.17904399046836783,0.13648288855491497,-0.10016227071254757,0.057601168799094715,0.03733396530151367,74.99977825831664,18.050487752019045,0.07888171975582078,11,-0.10826683044433594,-0.011199712753295898,-0.1586669683456421,-0.4704023599624634,0.0,4,-0.0366664456339999,2.066650204569919,4.517358779907227,5.2857742379868835,4.390425205230713,1.9411685155202272,4.368024826049806,-0.0366664456339999 740,2002-11-04,4.457624912261963,4.480024814605713,4.4202919006347665,4.4426918029785165,1028503.0,-0.004999950507131645,-1.0000000000000298,100.0,51.020385555013185,47.19674865416986,0.025946226040064246,0.05317806760583643,-0.06134353793599523,-0.1506215506404418,14.6131963667479,0.05973291397094638,-0.003821389399582209,-0.04218709468841553,-0.201062591384221,0.11668840200738995,-0.12162484303631782,0.037250653659486765,0.05973386764526367,74.99995010806593,10.398880739830489,0.07943774834790256,11,-0.08586692810058594,0.011200189590454102,-0.14000046253204346,-0.4480024576187134,0.07466697692871094,0,-0.03685080426776288,1.0,4.480024814605713,2.066650204569919,4.517358779907227,5.2857742379868835,4.390425205230713,-0.03685080426776288 741,2002-11-05,4.480024814605713,4.480024814605713,4.435225009918213,4.435225009918213,1922013.0,0.005025075636609255,1.0,3.000031931538959,47.82606583026404,46.749436565492566,0.002654889019026996,0.025003228293832613,-0.0794522937023121,-0.17358578222248155,15.023905139385674,0.0447998046875,-0.01909968569185594,-0.015307140350341975,-0.1709131906615884,0.14029890996090444,-0.09311016550596563,0.062495884805281676,0.009856472015380646,84.37484408770602,14.241203445902144,0.07780302515562341,11,-0.11946678161621094,-0.011199712753295898,-0.16053354740142822,-0.4704023599624634,0.2016010284423837,1,-0.04666666595709168,-1.0000000000000298,4.457624912261963,1.0,4.480024814605713,2.066650204569919,4.517358779907227,-0.04666666595709168 742,2002-11-06,4.435225009918213,4.539759159088135,4.42775821685791,4.480024814605713,1247671.0,-0.00999990101426318,-2.750027939650355,-1.0,46.808543884559725,46.58640340536241,0.02948576336365427,0.04630194718673053,-0.030312002792001635,-0.128901219489717,13.808321617000358,0.11200094223022461,-0.026023936445707108,-0.04368019104003906,-0.136784908577801,0.04942452649772289,-0.0902325498089196,0.002872167728841468,-0.2613348960876465,46.15367610757254,-26.643647083378298,0.046552358768880774,11,-0.0224001407623291,0.0336000919342041,-0.08773386478424072,-0.40693604946136475,0.2837347984313956,2,0.0016835206880385645,1.0,4.480024814605713,-1.0000000000000298,4.457624912261963,1.0,4.480024814605713,0.0016835206880385645 743,2002-11-07,4.457624912261963,4.480024814605713,4.435225009918213,4.480024814605713,785956.0,0.005050454552735895,3.0,0.5,45.652157313806434,45.95110353767352,0.00399433295110363,0.022714318764002428,-0.04585525981424787,-0.1503334998594621,14.119846498551553,0.0447998046875,-0.027802974586052187,-0.01978693008422816,-0.11326908008437098,0.07369521991591466,-0.06652800508430001,0.026954144915843692,-0.27641741752624505,52.17365952803367,-20.964338704867487,0.046741075000071484,11,-0.0448000431060791,0.011200189590454102,-0.052266597747802734,-0.380801796913147,0.2837352752685556,3,0.018425562590571154,-2.750027939650355,4.435225009918213,1.0,4.480024814605713,-1.0000000000000298,4.457624912261963,0.018425562590571154 744,2002-11-08,4.457624912261963,4.480024814605713,4.405357837677002,4.4426918029785165,926082.0,0.0,1.5000279398733924,-0.666659570844647,45.652157313806434,45.87058572473148,-0.0060010676081159176,0.02518150033140376,-0.04222720897265475,-0.14935605439606547,14.604444058450794,0.07466697692871094,-0.03918638541824304,-0.020533585548401234,-0.11308198009435078,0.07201480899754831,-0.06680778282137645,0.02574061172457398,-0.2692463842391968,38.888810047541334,-34.068319834362335,0.04627419727297488,11,-0.04853343963623047,0.011200189590454102,-0.052266597747802734,-0.380801796913147,0.24640226364135742,4,0.018425562590571154,3.0,4.457624912261963,-2.750027939650355,4.435225009918213,1.0,4.480024814605713,0.018425562590571154 745,2002-11-11,4.382957935333252,4.494958877563477,4.382957935333252,4.480024814605713,404140.0,-0.01675039475019946,-1.3077066671906623,-6.50011176038612,42.85712423854593,47.35944529187083,0.05711395314066259,0.09532684266490143,0.0359971262077865,-0.0752088965565676,15.1757209251548,0.11200094223022461,-0.041833780261078424,-0.08922719955444336,-0.1902174321224237,0.011763033013536983,-0.13972231583843353,-0.03873208327045319,-0.18755179468917849,0.0,-70.49340981157101,0.05049511628399013,11,0.02613353729248047,0.08586716651916504,0.022400379180908203,-0.2202674150466919,0.29866790771484464,0,0.022146431862819282,1.5000279398733924,4.457624912261963,3.0,4.457624912261963,-2.750027939650355,4.435225009918213,0.022146431862819282 746,2002-11-12,4.4202919006347665,4.457624912261963,4.390425205230713,4.4426918029785165,339034.0,0.008517983939692053,1.5714442112946774,0.23076771924308817,39.13045289085472,46.91194821538444,0.031261212639452474,0.059267357390115905,0.0036905282875183687,-0.11177786012270463,16.170876599998607,0.07466697692871094,-0.05119986527358833,-0.050773239135740944,-0.153620434891093,0.05207395661961112,-0.10219683701341697,0.0006503587419350865,-0.21799869962181173,23.8097410259223,-41.177010351309356,0.05142359787767601,11,0.022400140762328213,0.04853320121765048,-0.009333372116089755,-0.17546784877777188,0.298667907714842,1,0.025337690603605578,-1.3077066671906623,4.382957935333252,1.5000279398733924,4.457624912261963,3.0,4.457624912261963,0.025337690603605578 747,2002-11-13,4.435225009918213,4.465092182159424,4.435225009918213,4.4426918029785165,551086.0,0.003378308405673769,-7.0,0.333340429155353,46.34149570645985,45.98133973407984,0.026095470570911772,0.04053164942602372,-0.005697306897569199,-0.12513603316216937,17.18500999057826,0.044800281524657315,-0.05273288387025765,-0.03210678100585973,-0.1344391342134479,0.07022557220172843,-0.08327295760965381,0.019059395597934348,-0.22618248974375454,46.66663828374127,-16.063047611728344,0.05116617660379427,11,0.018666982650756836,0.0336000919342041,-0.0167999267578125,-0.15306735038757235,0.2688021659851074,2,0.05555543012561337,1.5714442112946774,4.4202919006347665,-1.3077066671906623,4.382957935333252,1.5000279398733924,4.457624912261963,0.05555543012561337 748,2002-11-14,4.480024814605713,4.480024814605713,4.42775821685791,4.4426918029785165,980751.0,0.010100909105472011,1.8000204360543088,-4.999872277922526,46.9879100916457,45.80847698055067,-0.027443009034191057,-0.00449881167538102,-0.043594802018390055,-0.16915739919313832,18.58089609027594,0.052266597747802734,-0.023131722048660208,0.01269302368164027,-0.08963932952594789,0.11502537688922843,-0.03847315292215381,0.06385920028543435,-0.26436796165298126,86.66612739108407,25.86569187978116,0.05116617660379427,11,-0.01866626739501953,-0.04106616973876953,0.02986729145050049,-0.11200022697448642,0.22400236129760742,3,0.053333408548301486,-7.0,4.435225009918213,1.5714442112946774,4.4202919006347665,-1.3077066671906623,4.382957935333252,0.053333408548301486 749,2002-11-15,4.509891986846924,4.509891986846924,4.4426918029785165,4.4426918029785165,526160.0,0.006666742591210362,-1.0000000000000264,1.800020436054328,51.19045356368207,45.82737342595832,-0.058812773215686676,-0.03684301996102857,-0.06895881538078719,-0.19866067074165894,19.972458626580668,0.06720018386840731,-0.011537204191365724,0.04293353557586688,-0.05868231268776558,0.14454938383949933,-0.007874388555949352,0.0937414597076831,-0.2877530877714838,100.0,40.04585198825108,0.05080792413181603,11,-0.04853343963623047,-0.12693381309509277,1.1920928955078125e-07,-0.13066744804382324,0.20906782150268466,4,0.051324555301694774,1.8000204360543088,4.480024814605713,-7.0,4.435225009918213,1.5714442112946774,4.4202919006347665,0.051324555301694774 750,2002-11-18,4.480024814605713,4.517358779907227,4.45015811920166,4.480024814605713,1407208.0,-0.006622591478536166,-1.250019956893111,0.0,60.56333340828848,47.242625379072145,-0.028423009188076165,-0.010452109052200065,-0.0365276798571994,-0.16871880296086506,21.40406420973735,0.0672006607055664,-0.02063026125292655,0.014933061599731623,-0.0841238634622643,0.11398998666172755,-0.03459540093126634,0.06446152413072959,-0.25153351033001936,70.58779334257454,8.872863431481903,0.04952846253099805,11,-0.01866626739501953,-0.09706664085388184,0.03546726703643799,-0.0447998046875,0.2389349937438956,0,0.05000025012524878,-1.0000000000000264,4.509891986846924,1.8000204360543088,4.480024814605713,-7.0,4.435225009918213,0.05000025012524878 751,2002-11-19,4.5472259521484375,4.606958866119385,4.480024814605713,4.480024814605713,3426369.0,0.015000170830223203,-2.777735203752191,100.0,63.636356096602135,49.11238229152131,-0.09508880122042562,-0.0768909195512677,-0.1012939478292747,-0.23509605273158396,22.525285536624853,0.12693405151367188,-0.019615962933086095,0.0791475057601927,-0.026158213066270974,0.18445322458665636,0.026494646346961304,0.13180036517342408,-0.3125092907764948,66.66702145493346,4.297033661922178,0.05265285941323181,11,-0.05226755142211914,-0.15680146217346191,-0.0037337541580200195,-0.11200094223022461,0.171733856201171,1,0.029556457566433103,-1.250019956893111,4.480024814605713,-1.0000000000000264,4.509891986846924,1.8000204360543088,4.480024814605713,0.029556457566433103 752,2002-11-20,4.465092182159424,4.554691791534424,4.405357837677002,4.480024814605713,1644849.0,-0.018062390312979182,-1.2222096076066131,-0.2222080308803599,45.07045927375724,49.047749175960284,-0.009245047244620608,-0.003151678645735956,-0.017148111090275364,-0.1527268427326547,23.481557431634393,0.14933395385742188,-0.02118924629385699,0.002240419387817383,-0.09159574885208155,0.09607658762771631,-0.04467766473213253,0.04915850350776729,-0.21548583259758303,29.629980037276365,-28.17167051153091,0.04691808411994963,11,0.02986621856689453,-0.07466769218444824,0.07840001583099365,-0.029867172241210938,0.25386762619018466,2,0.056856077284256346,-2.777735203752191,4.5472259521484375,-1.250019956893111,4.480024814605713,-1.0000000000000264,4.509891986846924,0.056856077284256346 753,2002-11-21,4.368024826049806,4.494958877563477,4.360558032989502,4.480024814605713,1401668.0,-0.021739160615195652,-1.1176563398059347,7.500351258142743,40.506383346792866,48.47599651295877,0.08244601385182015,0.08969332215094727,0.08036346804174421,-0.056820654473251686,23.033700033078098,0.1344008445739746,-0.024284800088124392,-0.0892269372940051,-0.19171684445220905,0.013262969864198837,-0.14047189087310752,-0.03798198371490269,-0.1041243758256627,3.0303440801954293,-50.42317829703607,0.051244953579102186,11,0.11573362350463778,0.02239966392517001,0.18106746673583896,0.06720018386840731,0.313601016998291,3,0.0769231776911341,-1.2222096076066131,4.465092182159424,-2.777735203752191,4.5472259521484375,-1.250019956893111,4.480024814605713,0.0769231776911341 754,2002-11-22,4.330690860748291,4.42775821685791,4.293357849121094,4.397891044616698,1585387.0,-0.008547104649878401,1.117632916480404,0.6000017029900215,39.50618354638961,48.103669769385846,0.11161876080081701,0.1183957689805819,0.11771699134343461,-0.020876740614230727,23.077641703230135,0.1344003677368164,-0.024345528296968233,-0.11722750663757342,-0.23013867162803514,-0.004316341647111699,-0.17368308913280472,-0.060771924142342115,-0.053068073888338674,11.904620713459202,-37.21966788805561,0.056455582495231034,11,0.11946749687194824,0.05973362922668457,0.21280133724212646,0.10453414916992188,0.3360023498535156,4,0.08620710347598481,-1.1176563398059347,4.368024826049806,-1.2222096076066131,4.465092182159424,-2.777735203752191,4.5472259521484375,0.08620710347598481 755,2002-11-25,4.315758228302002,4.375491142272948,4.300824165344238,4.360558032989502,965490.0,-0.003448094755881259,1.0000255450679099,0.6666619361522557,36.25008581422936,47.78362898309413,0.12965083955821122,0.1256572981391928,0.13249606653981783,-0.007435104216422239,23.022466044685643,0.07466697692871005,-0.025845112565806794,-0.1232001066207884,-0.24818875640673976,0.0017885431651629702,-0.18569443151376408,-0.06070578172781271,-0.02496199827167267,7.14295489068209,-35.97236488848806,0.062494324892975565,11,0.1344001293182373,0.07466626167297363,0.22400081157684326,0.11946678161621094,0.3509349822998047,0,0.09342543273241755,1.117632916480404,4.330690860748291,-1.1176563398059347,4.368024826049806,-1.2222096076066131,4.465092182159424,0.09342543273241755 756,2002-11-26,4.263491153717041,4.330690860748291,4.25602388381958,4.330690860748291,1745347.0,-0.012110751302564227,1.222241144414169,1.5,35.80252072351357,46.61263176276677,0.1758267243889513,0.1788617676776738,0.18423978376936034,0.04302190694478547,22.11326444835712,0.07466697692871094,-0.029185372020982925,-0.17024049758911097,-0.3149115049776965,-0.025569490200525458,-0.24257600128340417,-0.09790499389481777,0.34346771240234375,2.500191585562112,-38.568903845582774,0.0723355036942928,11,0.1680002212524414,0.12693333625793457,0.2762678861618042,0.17173385620117188,0.4032020568847656,1,0.10682997529746863,1.0000255450679099,4.315758228302002,1.117632916480404,4.330690860748291,-1.1176563398059347,4.368024826049806,0.10682997529746863 757,2002-11-27,4.263491153717041,4.368024826049806,4.2261571884155265,4.25602388381958,1358631.0,0.0,-3.2222096076065543,-0.11112057220708448,33.333415207263855,45.09546566450212,0.16640356362834918,0.1779902539071978,0.1870755688276251,0.0421472317206506,20.866329419494306,0.14186763763427912,-0.02445393260530615,-0.16389379501342738,-0.326579700251874,-0.0012078897749807638,-0.24523674763265113,-0.08255084239420363,0.336449012756348,13.889036716940314,-24.710650603013402,0.08134295261922335,11,0.15306687355041504,0.12693333625793457,0.2613346576690674,0.17173385620117188,0.4256019592285156,2,0.10682997529746863,1.222241144414169,4.263491153717041,1.0000255450679099,4.315758228302002,1.117632916480404,4.330690860748291,0.10682997529746863 758,2002-11-28,4.293357849121094,4.360558032989502,4.263491153717041,4.315758228302002,1465271.0,0.007005220446631766,-1.3636289746700958,-2.999808429118774,36.5854247386149,43.47268468393911,0.11988026009728614,0.13753291004866597,0.1575616593269098,0.011809108997863582,20.349358738235214,0.09706687927246094,-0.0190071452526972,-0.12282705307006836,-0.29020685764880216,0.044552751508665445,-0.2065169553594357,-0.03913715078070101,0.29163099822998095,33.33349101677466,-5.013593840438816,0.08368990228936692,11,0.1232001781463623,0.09706664085388184,0.2034677267074585,0.1456007957458496,0.3509349822998047,3,0.0991303250707698,-3.2222096076065543,4.263491153717041,1.222241144414169,4.263491153717041,1.0000255450679099,4.315758228302002,0.0991303250707698 759,2002-11-29,4.315758228302002,4.323224067687988,4.241090774536134,4.323224067687988,1406093.0,0.005217449830205556,21.00242702944346,0.3332907593077463,44.0000715250329,41.63232225246627,0.07492522021492043,0.10771785085103502,0.1355409048358407,-0.010341124663968415,19.874761967307354,0.08213329315185458,-0.0208591579181574,-0.09221334457397479,-0.2624990500045321,0.07807236085658253,-0.1773561972892539,-0.007070491858695682,0.25487735269165057,60.000447032978855,16.108611064408798,0.08514285271527881,11,0.1007997989654541,0.1007997989654541,0.11013340950012207,0.14933323860168457,0.3285346031188965,4,0.08477481716811597,-1.3636289746700958,4.293357849121094,-3.2222096076065543,4.263491153717041,1.222241144414169,4.263491153717041,0.08477481716811597 760,2002-12-02,4.293357849121094,4.308290958404541,4.2261571884155265,4.293357849121094,2402471.0,-0.005190369338581191,4.500111760385792,-0.0,38.35618355763635,38.82341419258118,0.0760609194719093,0.1235133562345414,0.15782775824107542,0.01230090584585053,19.421360484231897,0.0896010398864755,-0.027819443919103293,-0.10640037059783936,-0.2823539949666962,0.06955325377101751,-0.1943771827822678,-0.018423558413410923,0.26349859616943405,47.36856257436528,0.8977917710221348,0.08797681218442824,12,0.09706664085388184,0.1232001781463623,0.13253378868103027,0.17546725273132324,0.41066932678222656,0,0.08695649759479962,21.00242702944346,4.315758228302002,-1.3636289746700958,4.293357849121094,-3.2222096076065543,4.263491153717041,0.08695649759479962 761,2002-12-03,4.2709569931030265,4.2709569931030265,4.218689918518066,4.25602388381958,788856.0,-0.005217560894126949,6.000159657694618,100.0,35.135149129627635,37.719490843233444,0.06163319280730484,0.13644383953820238,0.18322238083244713,0.040419056688507204,18.967335189543718,0.07466793060302734,-0.04217177132552852,-0.11834783554077255,-0.29900163774073807,0.06230596665919297,-0.20867473664075487,-0.028020934440790235,0.2726714819125009,34.999904207829886,-10.973264477570297,0.0903269010999827,12,0.08586740493774503,0.14186739921569913,0.14933454990387052,0.19786810874939054,0.47786998748779386,1,0.09265750466179745,4.500111760385792,4.293357849121094,21.00242702944346,4.315758228302002,-1.3636289746700958,4.293357849121094,0.09265750466179745 762,2002-12-04,4.4426918029785165,4.4426918029785165,4.218689918518066,4.2709569931030265,2622701.0,0.04020991317702727,1.6086951692886766,11.500271418080441,47.25279815068372,38.469092488110206,-0.12696499196748423,-0.03657828265589114,0.013890829382538605,-0.12728390477159923,18.474943058878935,0.2240018844604501,-0.057612304147950155,0.053013634681702726,-0.1280700915275057,0.23409736089091115,-0.03752822842290193,0.14355549778630738,0.08144035864716326,100.0,56.72979105317971,0.09054186310460444,12,-0.1120009422302255,-0.029867410659790927,-0.02240025997161954,0.02613329887390048,0.3285350799560538,2,0.05042019963507549,6.000159657694618,4.2709569931030265,4.500111760385792,4.293357849121094,21.00242702944346,4.315758228302002,0.05042019963507549 763,2002-12-05,4.539759159088135,4.5472259521484375,4.360558032989502,4.360558032989502,1360837.0,0.0218487710636468,-1.0833342203016403,1.043475846443455,52.000015326766665,39.85729601926322,-0.22027418378307306,-0.13404964345835424,-0.07863296236249973,-0.21971403840397663,18.293641797194116,0.18666791915893555,-0.08003121976711824,0.1459742784500122,-0.045050102783027235,0.33699865968305165,0.05046208783349293,0.24148646906653148,-0.32106924057006836,97.72725293545625,59.08698615586732,0.0955121906165196,12,-0.1568012237548828,-0.12693476676940918,-0.11946761608123779,-0.07093405723571777,0.20906782150268555,3,0.03289468639728832,1.6086951692886766,4.4426918029785165,6.000159657694618,4.2709569931030265,4.500111760385792,4.293357849121094,0.03289468639728832 764,2002-12-06,4.539759159088135,4.539759159088135,4.539759159088135,4.539759159088135,0.0,0.0,1.0,0.0,54.16669992788966,41.84803092078102,-0.20953380453024728,-0.13447548106681317,-0.07471784582769203,-0.21324140222662358,17.868927011164555,0.0,-0.0845514920632855,0.14186756610870344,-0.05825062590325736,0.34198575812066423,0.041808470102722595,0.24192666211468428,-0.32106924057006836,97.72725293545625,60.520375333201024,0.10005909600598041,12,-0.1568012237548828,-0.12693476676940918,-0.11946761608123779,-0.07093405723571777,0.2016010284423837,4,0.023026259470945165,-1.0833342203016403,4.539759159088135,1.6086951692886766,4.4426918029785165,6.000159657694618,4.2709569931030265,0.023026259470945165 765,2002-12-09,4.480024814605713,4.532291889190674,4.4426918029785165,4.532291889190674,1749430.0,-0.013158042616168264,2.4285479692004186,-100.0,45.263119683945824,42.899208583051276,-0.1386257947554892,-0.07072223681296919,-0.009996815436229767,-0.147316062385066,16.895072208494394,0.09706735610961825,-0.07966657412641887,0.07727987766265887,-0.12599664345992778,0.2805563987852455,-0.0243583828986349,0.17891813822395264,-0.2547641754150387,79.54527641910623,44.16201501394747,0.10163826056129333,12,-0.09706687927246094,-0.0672004222869873,-0.05973327159881592,-0.011199712753295898,0.24640226364135742,0,0.03666676494282828,1.0,4.539759159088135,-1.0833342203016403,4.539759159088135,1.6086951692886766,4.4426918029785165,0.03666676494282828 766,2002-12-10,4.532291889190674,4.554691791534424,4.4426918029785165,4.472558975219727,2635861.0,0.011666693098342007,1.1428695243612441,-1.1428401999781046,54.94498785227352,45.30049443249679,-0.16623506514016917,-0.12033813138945071,-0.06186265472647712,-0.19004480448742456,15.94233079116108,0.11199998855590731,-0.06915772091681482,0.12394695281982404,-0.08737654636845882,0.3352704520081069,0.018285203225682167,0.22960870241396591,-0.3005919437408444,93.33339956034725,54.858588984527486,0.10566174959414153,12,-0.1456010341644287,-0.11946749687194824,-0.11200034618377686,-0.06346678733825684,0.17173528671264648,1,0.037891488657698424,2.4285479692004186,4.480024814605713,1.0,4.539759159088135,-1.0833342203016403,4.539759159088135,0.037891488657698424 767,2002-12-11,4.681625843048097,4.681625843048097,4.517358779907227,4.524826049804688,6810979.0,0.03294888270845431,1.0952459150997733,2.6250149677893173,71.42845971735376,49.171942763467776,-0.2794011379857073,-0.2637905430853644,-0.20953327023891077,-0.32649078371990115,15.409685273418045,0.16426706314087003,-0.05023005585787299,0.26096086502075266,0.016852197117692036,0.5050695329238133,0.1389065310692228,0.38301519897228253,-0.4370062237548833,100.0,54.68536888815429,0.12205433395153026,12,-0.23146796226501554,-0.23146796226501554,-0.2669342756271371,-0.2128007411956796,-0.02239990234375,2,0.014354230730017292,1.1428695243612441,4.532291889190674,2.4285479692004186,4.480024814605713,1.0,4.539759159088135,0.014354230730017292 768,2002-12-12,4.7189598083496085,4.778694152832031,4.6517601013183585,4.689093112945557,5812064.0,0.007974572627787113,-1.428599449870198,0.19047662491294406,76.53054375528234,52.78643967793994,-0.2793960640795925,-0.29756247065583086,-0.24593931750658715,-0.35798060470160387,15.28664075288784,0.12693405151367276,-0.023761966782173793,0.28634808063506956,0.008897405141096826,0.5637987561290423,0.14762274288808275,0.42507341838205637,-0.44811981563110237,82.22204561710213,31.331243214076622,0.13872533774698653,12,-0.22026777267455966,-0.22026777267455966,-0.2781348228454581,-0.2501347064971915,-0.08960103988647372,3,0.011075973669553596,1.0952459150997733,4.681625843048097,1.1428695243612441,4.532291889190674,2.4285479692004186,4.480024814605713,0.011075973669553596 769,2002-12-13,4.7413601875305185,4.7413601875305185,4.666693210601807,4.666693210601807,1611024.0,0.004746889164276347,-1.0000000000000238,2.5000079827573485,78.78772827257887,57.27883353515576,-0.2627018266382857,-0.31803871505670767,-0.26665094023189795,-0.37470491411524876,15.560161229183533,0.07466697692871183,0.007533462404826885,0.2971750497818002,-0.011412279465899289,0.6057623790294997,0.14288138515795,0.4514687144056504,-0.42989186200292995,88.88877851068926,31.12310634226546,0.15429366462384986,12,-0.24266815185546964,-0.24266815185546964,-0.3005352020263681,-0.2725350856781015,-0.08213424682617188,4,0.0015748208878834102,-1.428599449870198,4.7189598083496085,1.0952459150997733,4.681625843048097,1.1428695243612441,4.532291889190674,0.0015748208878834102 770,2002-12-16,4.70402717590332,4.7413601875305185,4.70402717590332,4.7413601875305185,833258.0,-0.007873903300023799,-1.0000000000000475,-0.4999936138146022,80.41228222061713,62.30962610082127,-0.17990855121240656,-0.2772798400784753,-0.22706532633622434,-0.3312591960318949,15.949199198938052,0.037333011627198154,0.03684198095047986,0.24864192008972186,-0.08096668780115479,0.5782505279805985,0.08383761614428398,0.41344622403515974,-0.35518078419137655,77.77784085103478,12.483554111638469,0.1648043039454381,12,-0.20533514022827148,-0.20533514022827148,-0.2650688886642456,-0.23520207405090332,-0.08960103988647372,0,0.00793639369654131,-1.0000000000000238,4.7413601875305185,-1.428599449870198,4.7189598083496085,1.0952459150997733,4.681625843048097,0.00793639369654131 771,2002-12-17,4.681625843048097,4.74882698059082,4.644292831420898,4.70402717590332,1728099.0,-0.004762160595069731,-1.1538476653648713,0.6000408721085796,77.9997956433721,65.72595915556442,-0.10407200645377745,-0.2574952561141419,-0.2052730748749303,-0.3015019198544504,17.237965360566637,0.10453414916992188,0.06068317896652875,0.2195205926895154,-0.12319169623521109,0.5622328816142419,0.04816444822715216,0.39087673715187865,-0.29839163044654615,62.85680399956243,-8.5706030521295,0.1713561444623632,12,-0.11199975013732999,-0.18293380737304776,-0.24266755580902188,-0.2128007411956796,0.007467269897460049,1,0.009569589006242385,-1.0000000000000475,4.70402717590332,-1.0000000000000238,4.7413601875305185,-1.428599449870198,4.7189598083496085,0.009569589006242385 772,2002-12-18,4.7189598083496085,4.7189598083496085,4.629358768463135,4.689093112945557,1128728.0,0.007974572627787113,5.000063862058252,-1.3332552842759664,78.21763459896928,68.63902796358693,-0.10962431810034179,-0.2896873465820633,-0.24905333973351151,-0.33714926128372813,17.767336078181785,0.08960103988647372,0.0938085952265384,0.2441611766815175,-0.11730907841648897,0.6056314317795239,0.06342604913251382,0.42489630423052116,-0.3040888005296196,59.99987227751482,-15.575046887568156,0.18073512754900328,12,-0.10826683044433505,-0.22026777267455966,-0.2632012367248526,-0.2501347064971915,-0.171733856201171,2,-0.0031643906820030265,-1.1538476653648713,4.681625843048097,-1.0000000000000475,4.70402717590332,-1.0000000000000238,4.7413601875305185,-0.0031643906820030265 773,2002-12-19,4.70402717590332,4.7413601875305185,4.666693210601807,4.6965599060058585,2486613.0,-0.0031643906820030265,-1.2222096076066395,0.25001995689314804,75.99989526716134,71.06493855683934,-0.07704155542239377,-0.2617095767067221,-0.23196712791106666,-0.3195267192257347,17.971629053216116,0.07466697692871183,0.1342748843509849,0.21242842674255336,-0.15923603462112546,0.5840928881062322,0.02659619606071395,0.39826065742439276,-0.260050316482368,62.50064859125979,-14.422870529489543,0.18583223068183932,12,-0.09333419799804688,-0.20533514022827148,-0.24266862869262695,-0.23520207405090332,-0.20160198211669922,3,-0.009524017086565917,5.000063862058252,4.7189598083496085,-1.1538476653648713,4.681625843048097,-1.0000000000000475,4.70402717590332,-0.009524017086565917 774,2002-12-20,4.70402717590332,4.77122688293457,4.666693210601807,4.70402717590332,1790040.0,0.0,-1.7999616833769716,0.0,78.35042451438925,74.74130576022195,-0.05731719832273452,-0.2448601859877506,-0.22832487845240124,-0.3156172823951042,17.699073238385985,0.10453367233276367,0.15717817958318836,0.1937616109848026,-0.1813606088085713,0.5688838307781765,0.006200501088115651,0.38132272088148955,-0.2332729330094816,52.63226886350115,-26.87187328801899,0.1875611098966868,12,-0.09333419799804688,-0.20533514022827148,-0.25386857986450195,-0.23520207405090332,-0.20160198211669922,4,-0.015873294232371604,-1.2222096076066395,4.70402717590332,5.000063862058252,4.7189598083496085,-1.1538476653648713,4.681625843048097,-0.015873294232371604 775,2002-12-23,4.7189598083496085,4.77122688293457,4.70402717590332,4.70402717590332,1360837.0,0.0031744358371867953,-8.000383190701239,100.0,81.249958423416,77.66408026812667,-0.03888140374361715,-0.24036057977196723,-0.24129232799245504,-0.3265139561067185,17.411788168646808,0.06719970703125,0.17085194531097336,0.1885341644287104,-0.1859116257603164,0.5629799546177372,0.0013112693341970072,0.3757570595232238,-0.22357037266071433,63.15798318762773,-21.067854497177656,0.1872228950945133,12,-0.07093334197997958,-0.22026777267455966,-0.2968014478683463,-0.2501347064971915,-0.2389349937438956,0,-0.012658270057644971,-1.7999616833769716,4.70402717590332,-1.2222096076066395,4.70402717590332,5.000063862058252,4.7189598083496085,-0.012658270057644971 776,2002-12-24,4.7189598083496085,4.7189598083496085,4.7189598083496085,4.7189598083496085,0.0,0.0,1.0,0.0,75.34240343768153,78.09896290371864,-0.010748249298527135,-0.21553924937601732,-0.2373609469319602,-0.3218409065454759,16.742228919894753,0.0,0.1840972050027201,0.16576073169708128,-0.19549857474510013,0.5270200381392627,-0.01486892152400987,0.3463903849181724,-0.20090599528926312,63.15798318762773,-18.284662550447287,0.1806296532210908,12,-0.014933347702025479,-0.22026777267455966,-0.2968014478683463,-0.2501347064971915,-0.3509349822998029,1,-0.022151846292016053,-8.000383190701239,4.7189598083496085,-1.7999616833769716,4.70402717590332,-1.2222096076066395,4.70402717590332,-0.022151846292016053 777,2002-12-25,4.7189598083496085,4.7189598083496085,4.7189598083496085,4.7189598083496085,0.0,0.0,1.0,0.0,69.99992549474155,77.37333865254743,-0.005470814555910586,-0.1893765434426884,-0.23551490353582327,-0.3165243135132245,16.529947464649435,0.0,0.21166950254103778,0.14298729896545304,-0.1982450545404788,0.4842196524713849,-0.027628877787512884,0.31360347571841896,-0.18005476810752796,49.99977192174094,-28.169199909992848,0.1706161767529658,12,-0.018666982650755948,-0.22026777267455966,-0.2762683629989615,-0.2501347064971915,-0.41066884994506747,2,-0.006329084505277249,1.0,4.7189598083496085,-8.000383190701239,4.7189598083496085,-1.7999616833769716,4.70402717590332,-0.006329084505277249 778,2002-12-26,4.7189598083496085,4.7189598083496085,4.7189598083496085,4.7189598083496085,0.0,0.0,1.0,0.0,69.99992549474155,76.39691612167663,-0.006113739587781275,-0.1642793550693158,-0.23266794318172312,-0.3131805202569016,16.306194055783468,0.0,0.22923559829844642,0.12170720100402743,-0.197701853908673,0.4411162559167279,-0.03799732645232279,0.28141172846037765,-0.16087163910033198,49.99977192174094,-24.633766313646397,0.15970452745635044,12,-0.018666982650755948,-0.22026777267455966,-0.2762683629989615,-0.2501347064971915,-0.2389349937438956,3,-0.03639231169066315,1.0,4.7189598083496085,1.0,4.7189598083496085,-8.000383190701239,4.7189598083496085,-0.03639231169066315 779,2002-12-27,4.681625843048097,4.7637600898742685,4.666693210601807,4.7637600898742685,665876.0,-0.00791148194045943,1.363615252426755,-100.0,73.68416924914382,75.64934801373515,0.024424303180262008,-0.10343318883895503,-0.19406571273723827,-0.27185135388324877,15.61657452956168,0.09706687927246183,0.2203094527891709,0.06607985496521085,-0.22620406886115774,0.35836377879157943,-0.080062106947973,0.2122218168783947,-0.10588919511219963,14.284997468332183,-57.25996829035091,0.14614196191318418,12,0.018666982650755948,-0.18293380737304776,-0.24453437328338712,-0.2128007411956796,-0.18666696548462003,4,-0.03827743934889127,1.0,4.7189598083496085,1.0,4.7189598083496085,1.0,4.7189598083496085,-0.03827743934889127 780,2002-12-30,4.666693210601807,4.7413601875305185,4.6517601013183585,4.70402717590332,1360837.0,-0.0031896253453197465,-1.6666619361522292,0.4545480934466583,67.30778205433674,74.46134650384232,0.037441567059132375,-0.06229081415705373,-0.17801218476180924,-0.25177757409838186,14.686647212610806,0.08960008621215998,0.2030705426607593,0.0324804544448849,-0.21783886351435644,0.28279977240412624,-0.09267920453473621,0.157640113424506,-0.07471996227421851,13.333134651164363,-53.1649213202189,0.12515965897962084,12,0.0335996150970459,-0.1680011749267578,-0.24640178680419922,-0.19786810874938965,-0.2016010284423828,0,-0.03520008909992223,1.363615252426755,4.681625843048097,1.0,4.7189598083496085,1.0,4.7189598083496085,-0.03520008909992223 781,2002-12-31,4.666693210601807,4.666693210601807,4.666693210601807,4.666693210601807,0.0,0.0,1.0,-0.0,46.87516214910908,70.97884956496898,0.03922560863059932,-0.032805058586315994,-0.17590533862509705,-0.24658423281661257,13.638049045074668,0.0,0.18080320873279287,0.012693643569946289,-0.17020911306035735,0.19559640020024993,-0.07875773474520553,0.10414502188509811,-0.05978228991386292,13.333134651164363,-46.90602058795921,0.09145137831515171,12,0.0448002815246582,-0.1680011749267578,-0.24640178680419922,-0.19786810874938965,-0.19413423538208008,1,-0.040000143050333836,-1.6666619361522292,4.666693210601807,1.363615252426755,4.681625843048097,1.0,4.7189598083496085,-0.040000143050333836 782,2003-01-01,4.666693210601807,4.666693210601807,4.666693210601807,4.666693210601807,0.0,0.0,1.0,0.0,37.03708959830842,66.64964893509642,0.03467875011535693,-0.015982415517887816,-0.17640287588151793,-0.24193426945733876,14.52345518387031,0.0,0.15931504238920802,0.0014935731887817383,-0.15199571203717355,0.15498285841473702,-0.0752510694241959,0.07823821580175938,-0.04603963134233613,13.333134651164363,-42.30256081718091,0.07674464261297767,1,0.0448002815246582,-0.1680011749267578,-0.25573527812957764,-0.19786810874938965,-0.17173433303833008,2,-0.06400000408715223,1.0,4.666693210601807,-1.6666619361522292,4.666693210601807,1.363615252426755,4.681625843048097,-0.06400000408715223 783,2003-01-02,4.689093112945557,4.7413601875305185,4.666693210601807,4.72642707824707,309278.0,0.0047999517716017515,1.2222253758984698,-100.0,37.036940674477826,62.05926184177294,0.011105539393256869,-0.0280595929370282,-0.19616173354556654,-0.2597452011603014,14.785934487935842,0.07466697692871183,0.14063200048707358,0.01642677783966029,-0.12545947482922948,0.15831303050855006,-0.054516348494784594,0.08736990417410517,-0.05579628780028134,33.333049501662806,-17.348812860275842,0.07094312633444469,1,0.022400379180908203,-0.1904010772705078,-0.2856018543243408,-0.22026801109313965,-0.20906829833984375,3,-0.08121019254015338,1.0,4.666693210601807,1.0,4.666693210601807,-1.6666619361522292,4.666693210601807,-0.08121019254015338 784,2003-01-03,4.644292831420898,4.74882698059082,4.644292831420898,4.7413601875305185,1360837.0,-0.009554146280647435,-1.1538476653648713,2.5999744555846718,35.71409021863545,56.99972093013066,0.052010926544181046,0.026323235436608527,-0.1503901073343128,-0.2117620910353546,14.94604868047633,0.10453414916992188,0.11668051951082692,-0.03360018730163539,-0.16192542389725162,0.09472504929398085,-0.0977628055994435,0.03056243099617273,0.1344013214111328,0.0,-45.30237265737545,0.06416261829780814,1,0.05973362922668457,-0.1456007957458496,-0.24080157279968262,-0.17546772956848145,-0.12693405151367188,4,-0.03536986636670125,1.2222253758984698,4.689093112945557,1.0,4.666693210601807,1.0,4.666693210601807,-0.03536986636670125 785,2003-01-06,4.644292831420898,4.644292831420898,4.644292831420898,4.644292831420898,0.0,0.0,1.0,-0.0,40.000051089874276,53.07279289148541,0.045042251289239665,0.041382479590055254,-0.14867660934008953,-0.20866618073948917,16.12585234124747,0.0,0.09502464956699264,-0.041813588142394664,-0.13224872042677838,0.04862154414198905,-0.08703115428458652,0.003403977999797192,0.1317132949829105,0.0,-41.30218815664118,0.04521756614219194,1,0.05973362922668457,-0.1456007957458496,-0.22773480415344238,-0.17546772956848145,-0.12693405151367188,0,-0.032154293296732916,-1.1538476653648713,4.644292831420898,1.2222253758984698,4.689093112945557,1.0,4.666693210601807,-0.032154293296732916 786,2003-01-07,4.70402717590332,4.778694152832031,4.666693210601807,4.733892917633057,1952068.0,0.012861881593315916,-1.1428682209439702,-100.0,46.428734342356314,50.4537716523315,-0.019034750824673097,-0.005087023518296263,-0.20187591897224344,-0.26576038087363507,17.615864574877136,0.1344013214111328,0.07242266216458226,0.009333992004394887,-0.04502452698628456,0.06369251099507434,-0.017845267490944394,0.03651325149973417,-0.059734344482421875,44.44475980983467,5.280185417731005,0.02717925949533952,1,0.007466316223144531,-0.20533514022827148,-0.3005359172821045,-0.23520207405090332,-0.11200094223022372,1,-0.05079371032715463,1.0,4.644292831420898,-1.1538476653648713,4.644292831420898,1.2222253758984698,4.689093112945557,-0.05079371032715463 787,2003-01-08,4.74882698059082,4.7637600898742685,4.681625843048097,4.7637600898742685,807344.0,0.009523712982992594,10.00028738384772,0.5000079830121799,59.3749501077673,49.273218831556576,-0.06610388583688565,-0.04700407425475195,-0.2402075145595468,-0.30703661229088564,18.120924123127242,0.08213424682617188,0.046448324291263,0.0507737398147583,-0.00828812550342839,0.10983560513294499,0.021242807155664956,0.08030467247385165,-0.10453414916992188,77.77762009508267,39.84789891222586,0.02953093265909321,1,-0.03733348846435547,-0.2501349449157715,-0.3640025854110718,-0.2800018787384033,-0.15680074691772372,2,-0.05817605200194553,-1.1428682209439702,4.70402717590332,1.0,4.644292831420898,-1.1538476653648713,4.644292831420898,-0.05817605200194553 788,2003-01-09,4.77122688293457,4.77122688293457,4.689093112945557,4.689093112945557,1222030.0,0.0047169337681287615,1.0,-5.500111760385406,62.85708029836376,48.07020894813657,-0.08974797189802874,-0.06881570432445727,-0.2598376330862884,-0.3253892524411599,18.003546326027898,0.08213376998901367,0.03077536961569738,0.07056028842926043,0.003517256411162073,0.1376033204473588,0.03703877242021125,0.10408180443830961,-0.12424602508544957,94.44405023770666,55.962728497619054,0.03352151600904902,1,-0.05973339080810547,-0.2016007900238037,-0.399469256401062,-0.3024017810821533,-0.23893499374389648,3,-0.05790292772687711,10.00028738384772,4.74882698059082,-1.1428682209439702,4.70402717590332,1.0,4.644292831420898,-0.05790292772687711 789,2003-01-10,4.74882698059082,4.778694152832031,4.711493015289307,4.7413601875305185,2182545.0,-0.004694788760490232,1.0,0.09091014647568978,55.55563439746273,46.76441476403946,-0.0634897457864474,-0.04830431402494462,-0.2336675593779134,-0.29783903491288033,17.903203127255907,0.06720113754272461,0.020007162705589998,0.04778704643249476,-0.020285384496901315,0.11585947736189084,0.013750830967796723,0.0818232618971928,-0.09921185684204126,77.77762009508267,40.66549739339014,0.03403621546469804,1,-0.03733348846435547,-0.13813400268554688,-0.35093581676483154,-0.2800018787384033,-0.19413518905639648,4,-0.05660390809851423,1.0,4.77122688293457,10.00028738384772,4.74882698059082,-1.1428682209439702,4.70402717590332,-0.05660390809851423 790,2003-01-13,4.7413601875305185,4.77122688293457,4.711493015289307,4.77122688293457,410487.0,-0.0015723447265650892,3.0000319310289774,-3.9999361389619765,54.0541100323628,47.56207563995654,-0.0495257670518745,-0.03994523265771033,-0.2217175006900014,-0.28521305868846003,17.79743725733665,0.05973386764526367,0.008543545634998928,0.03845360279083376,-0.031970565953658436,0.10887777153532596,0.0032415184185881074,0.07366568716307942,-0.08916348320007472,66.66638283741347,31.49193270887919,0.03521208437224604,1,-0.029866695404053623,-0.13066720962524503,-0.3434690237045297,-0.2725350856781015,-0.2016010284423837,0,-0.04724412378802223,1.0,4.74882698059082,1.0,4.77122688293457,10.00028738384772,4.74882698059082,-0.04724412378802223 791,2003-01-14,4.72642707824707,4.7413601875305185,4.689093112945557,4.7189598083496085,1029302.0,-0.00314954120607025,1.8000102178965602,-0.25001995689314804,51.28215205046094,49.144860356862374,-0.028193143846798385,-0.022644636592479728,-0.20310434087261608,-0.26610900404488014,18.20892602952987,0.052267074584961826,-0.002282491142369558,0.02128043174743688,-0.049143716241797364,0.09170457973667112,-0.013931642247180243,0.056492505742054,-0.07170042494659512,46.154337392602436,12.32415609460449,0.035212073994616976,1,-0.014933586120605469,-0.11573410034179688,-0.32853591442108154,-0.2576019763946533,-0.18666791915893555,1,-0.04423389906977737,3.0000319310289774,4.7413601875305185,1.0,4.74882698059082,1.0,4.77122688293457,-0.04423389906977737 792,2003-01-15,4.70402717590332,4.7413601875305185,4.614426136016847,4.7413601875305185,2967586.0,-0.0047392886789353605,5.800097071257643,-4.999553001276664,47.619163468497916,50.32066288953127,6.650114130124507e-05,-0.0014975919637834068,-0.1757645495784299,-0.2393876120150047,18.37809714881469,0.12693405151367188,-0.008535082995418719,-0.0003728389739992011,-0.07049635938218746,0.06975068143418905,-0.03543459917809333,0.03468892123009493,0.07466697692871094,54.545639269074776,21.82057716755589,0.03506176020409412,1,-0.007467031478881836,-0.056000709533691406,-0.30426955223083496,-0.23520207405090332,-0.14933538436889648,2,-0.023809586561054696,1.8000102178965602,4.72642707824707,3.0000319310289774,4.7413601875305185,1.0,4.74882698059082,-0.023809586561054696 793,2003-01-16,4.659225940704347,4.6965599060058585,4.614426136016847,4.6965599060058585,1240609.0,-0.009524017086565917,3.39994891116941,1.0000255450678146,46.51165553786564,51.52039236944574,0.0449081037389103,0.04192465291558545,-0.12716429617163616,-0.18940854379391237,18.372745589389435,0.08960103988647372,-0.006546723882378203,-0.04293401241302419,-0.11591189511628919,0.030043870290240804,-0.07942295376465669,-0.006445071061391694,0.11618285179138077,27.27238421457511,-7.463622554124161,0.03648894135163256,1,0.037334203720091885,0.037334203720091885,-0.20906805992126554,-0.1904008388519296,-0.02239990234375,3,-0.014422933741884858,5.800097071257643,4.70402717590332,1.8000102178965602,4.72642707824707,3.0000319310289774,4.7413601875305185,-0.014422933741884858 794,2003-01-17,4.629358768463135,4.644292831420898,4.577093124389648,4.629358768463135,1086739.0,-0.006410329230931544,3.4997605287525144,-0.0,44.444318297930316,52.01419983700752,0.08094648964453022,0.06947294930463954,-0.09376683734777203,-0.15615376060299013,17.928821503222007,0.08213281631469815,-0.002760576452971897,-0.06906776428222638,-0.14895606971838316,0.010820541153930385,-0.10901191700030477,-0.029123611564148,0.14283037090301498,26.922491206696662,-10.086230103006798,0.039944152718078475,1,0.04853487014770508,0.04853487014770508,-0.13066673278808594,-0.15306663513183594,0.0,4,-0.020967672657758896,3.39994891116941,4.659225940704347,5.800097071257643,4.70402717590332,1.8000102178965602,4.72642707824707,-0.020967672657758896 795,2003-01-20,4.659225940704347,4.666693210601807,4.569625854492188,4.629358768463135,737756.0,0.006451686666559153,3.3331985184554074,100.0,48.979517362541245,52.29762017258362,0.059698251275464465,0.03678731748881425,-0.11727676888270633,-0.18206758386369604,17.561589460741622,0.09706735610961825,0.00022120569242911614,-0.03621389865875191,-0.11732699144714775,0.04489919412964394,-0.07677044505294983,0.004342647735446015,0.10515935806274346,52.17365952803392,11.667399980408248,0.04055654639419813,1,0.014934062957762784,0.014934062957762784,-0.16053390502929776,-0.18293380737304776,-0.037333011627198154,0,-0.022435947623119623,3.4997605287525144,4.629358768463135,3.39994891116941,4.659225940704347,5.800097071257643,4.70402717590332,-0.022435947623119623 796,2003-01-21,4.614426136016847,4.70402717590332,4.614426136016847,4.644292831420898,2264782.0,-0.009615289161256535,-5.000063862058252,-0.9999840347403454,43.63635519184069,50.54888740414733,0.10108131214455796,0.07731833240235186,-0.06771279802936103,-0.13305791772740339,17.334370960837013,0.08960103988647372,0.006207093143259179,-0.07578701972961355,-0.16370504663296526,0.012131007173738162,-0.11974603318128896,-0.03182800627793814,0.13827359609374934,26.086968593903148,-17.11887455610236,0.043959013451675674,1,0.059733867645262784,0.059733867645262784,-0.11573410034179776,-0.13813400268554776,-0.0448002815246582,1,-0.016181205360709106,3.3331985184554074,4.659225940704347,3.4997605287525144,4.629358768463135,3.39994891116941,4.659225940704347,-0.016181205360709106 797,2003-01-22,4.689093112945557,4.689093112945557,4.606958866119385,4.621892929077148,956031.0,0.01618120536070866,1.4444649433402634,-2.250003991378689,50.0,49.12032292655136,0.019053712443972692,0.00031525531983334076,-0.13713115760969785,-0.20291887802513742,17.053219237793666,0.08213424682617188,0.013157026947654415,0.00037329196929913877,-0.08649719347283025,0.08724377741142852,-0.043061950751766,0.043808534690364276,0.05262218650793482,88.88845526147725,42.59825690444241,0.04343524272106491,1,-0.014933109283447266,-0.014933109283447266,-0.15493404865264893,-0.2128009796142578,-0.1568012237548828,2,-0.0318470864750251,-5.000063862058252,4.614426136016847,3.3331985184554074,4.659225940704347,3.4997605287525144,4.629358768463135,-0.0318470864750251 798,2003-01-23,4.5472259521484375,4.689093112945557,4.524826049804688,4.689093112945557,1060819.0,-0.030254711813133994,1.3157869970455345,-2.111112687949251,41.333365122290985,47.54007078486562,0.14058929168506573,0.13560965035574757,0.007000074283553204,-0.05666419701406333,16.426442807389503,0.16426706314086825,0.010942703764943218,-0.13290717601776159,-0.23901260333641616,-0.02680174869910701,-0.18595988967708887,-0.0798544623584343,0.1841639806073756,12.49986695475354,-38.00800595626245,0.053052713659327067,1,0.1008005142211914,0.10453414916992188,0.007466554641723633,-0.07093381881713867,0.007465839385986328,3,0.0016418448224371218,1.4444649433402634,4.689093112945557,-5.000063862058252,4.614426136016847,3.3331985184554074,4.659225940704347,0.0016418448224371218 799,2003-01-24,4.502425193786621,4.584558963775635,4.472558975219727,4.584558963775635,496619.0,-0.00985232729432528,1.7272579493401916,0.5789484298376227,38.27160299156553,45.7864588914437,0.16400964443010402,0.1752836756075924,0.05262813971438085,-0.009122547592912866,16.71271914660602,0.1119999885559082,-0.0002582885380491007,-0.1687479019165039,-0.3012933906044095,-0.036202413228598296,-0.23502064626045716,-0.10247515757255066,0.21243962833310182,12.902946702264412,-42.17649260856706,0.06627274434395293,1,0.10453438758850098,0.12320137023925781,0.05226731300354004,-0.026133060455322266,0.0896010398864755,4,0.02985076681772525,1.3157869970455345,4.5472259521484375,1.4444649433402634,4.689093112945557,-5.000063862058252,4.614426136016847,0.02985076681772525 800,2003-01-27,4.502425193786621,4.524826049804688,4.4426918029785165,4.509891986846924,537266.0,0.0,3.3998620636803913,0.09091014647570059,31.50677022187152,43.589194243822654,0.1414247452540751,0.17111951944206893,0.054435359605149,-0.007188386619384701,17.33022817574032,0.08213424682617188,-0.016004966929193287,-0.16053450107574463,-0.3130958207081971,-0.007973181443292177,-0.23681516089197086,-0.0842538412595184,0.1882090436431021,22.85698646133609,-32.18102253285869,0.07628065981622621,1,0.0896008014678964,0.10826778411865234,0.05226731300354004,-0.026133060455322266,0.1120009422302255,0,0.028192267325547693,1.7272579493401916,4.502425193786621,1.3157869970455345,4.5472259521484375,1.4444649433402634,4.689093112945557,0.028192267325547693 801,2003-01-28,4.480024814605713,4.517358779907227,4.4426918029785165,4.517358779907227,990061.0,-0.004975180756322417,2.999948911169248,5.0,24.285684309824035,40.996585448414436,0.13991034530543,0.18848168389730446,0.07625350030299405,0.01655864643974958,17.981108160120694,0.07466697692871005,-0.02995675932448183,-0.17360146045684832,-0.3466636755852903,-0.0005392453284063237,-0.26013256802106977,-0.08707035289262688,0.18085633068986517,15.151304038192908,-35.48143988906514,0.08653110756422111,1,0.09333467483520508,0.13066816329956055,0.09333443641662598,-0.0037326812744140625,0.12693405151367188,1,0.03166681443569663,3.3998620636803913,4.502425193786621,1.7272579493401916,4.502425193786621,1.3157869970455345,4.5472259521484375,0.03166681443569663 802,2003-01-29,4.368024826049806,4.480024814605713,4.345624923706056,4.480024814605713,1105683.0,-0.024999858971933908,1.3999982970099594,2.999948911169272,17.073201123966555,37.72564606909231,0.2226501555477487,0.29192612967321363,0.18900561822371298,0.1295061174634835,19.017943844580977,0.13439989089965731,-0.04742951300195841,-0.27066802978515536,-0.4854885529773858,-0.05584750659292492,-0.3780782913812706,-0.16325776818904014,0.26667359816772507,6.521681787576113,-36.97597157658814,0.10741026159611537,1,0.15680122375488192,0.1941347122192374,0.23333442211151034,0.10826730728149325,0.29866838455200106,2,0.04615381928236406,2.999948911169248,4.480024814605713,3.3998620636803913,4.502425193786621,1.7272579493401916,4.502425193786621,0.04615381928236406 803,2003-01-30,4.308290958404541,4.397891044616698,4.300824165344238,4.397891044616698,1511677.0,-0.01367525827440974,1.1666693275857714,0.8000008514950108,16.091972584981917,34.575385434320275,0.25408902794925226,0.33905186269956733,0.2519422595185974,0.1896113055163431,19.397744467443978,0.09706687927246005,-0.06648933494723419,-0.31136178970336914,-0.5703383322259112,-0.052385247180827044,-0.44085006096464063,-0.18187351844209765,0.2859371757413829,2.631609905299688,-35.020847452408,0.12948827126127116,1,0.19413471221923828,0.23146820068359375,0.29120147228240967,0.1680011749267578,0.20906782150268555,3,0.05199299048017081,1.3999982970099594,4.368024826049806,2.999948911169248,4.480024814605713,3.3998620636803913,4.502425193786621,0.05199299048017081 804,2003-01-31,4.480024814605713,4.494958877563477,4.315758228302002,4.330690860748291,5102546.0,0.03986124842988059,-1.000015965599455,-1.666671988504846,33.94492187774631,32.90487482489861,0.06587157302436175,0.16272337567613704,0.08667634306262961,0.01925116343680422,19.654822792102383,0.18666791915893555,-0.0803325167508584,-0.131414532661438,-0.39742468780254026,0.13459562247966428,-0.26441961023198957,0.0015905449091135893,0.06725868453194117,79.99961683050678,44.116301780902106,0.13300507757055113,1,0.022400856018066406,0.059734344482421875,0.11946761608123779,-0.0037326812744140625,0.022400379180908203,4,0.01666664360547343,1.1666693275857714,4.308290958404541,1.3999982970099594,4.368024826049806,2.999948911169248,4.480024814605713,0.01666664360547343 805,2003-02-03,4.494958877563477,4.562159061431885,4.4426918029785165,4.554691791534424,1224583.0,0.003333477731881196,2.1999821187950386,-0.3999955296702174,35.7798213513599,32.031926620400746,0.028145596941085316,0.143379077744056,0.07899850689926158,0.00579160166530901,19.64770597062927,0.11946725845336825,-0.09147556854196459,-0.10901377201080287,-0.379487033436237,0.16145948941463129,-0.2442504027235204,0.026222858701914653,-0.19413471221923828,74.28579769696329,38.06166171004,0.1352366307127171,2,-2.384185791015625e-07,0.0448002815246582,0.10453355312347412,-0.018666744232177734,0.09706735610962003,0,0.021594715047145385,-1.000015965599455,4.480024814605713,1.1666693275857714,4.308290958404541,1.3999982970099594,4.368024826049806,0.021594715047145385 806,2003-02-04,4.465092182159424,4.517358779907227,4.435225009918213,4.480024814605713,1630013.0,-0.006644486905793889,-1.2000025544741615,0.2499900214737884,35.45454703789261,30.41576518016659,0.0386679411034887,0.1627730096636908,0.11760896499178752,0.037093317701415884,18.35589415170133,0.08213376998901367,-0.10141623874380379,-0.1269337177276615,-0.39989500623910956,0.1460275707837866,-0.2634143619833855,0.00954692652806255,-0.15904131889343276,62.85728361362553,27.754771242929102,0.13648064425572423,2,0.029866456985473633,0.07466697692871094,0.13440024852752686,0.011199951171875,0.18666791915893466,1,0.03344476390747242,2.1999821187950386,4.494958877563477,-1.000015965599455,4.480024814605713,1.1666693275857714,4.308290958404541,0.03344476390747242 807,2003-02-05,4.472558975219727,4.480024814605713,4.412825107574463,4.480024814605713,939014.0,0.0016722595538198881,17.001916075876604,0.4999680674415634,38.09529022726868,30.055979080719673,-0.0030668630173913414,0.1407647785075179,0.11915297685297155,0.03278863000234011,17.076715867156462,0.06719970703125,-0.11669106045008704,-0.10565352439880371,-0.3731101320009449,0.16180308320333747,-0.23938182819987475,0.028074779402267325,-0.16138594799041783,65.71445774998678,28.397853762606843,0.13372830380107076,2,-0.02986741065979004,0.0672001838684082,0.13253378868103027,0.0037331581115722656,0.20160102844238192,2,0.030049886797312908,-1.2000025544741615,4.465092182159424,2.1999821187950386,4.494958877563477,-1.000015965599455,4.480024814605713,0.030049886797312908 808,2003-02-06,4.494958877563477,4.517358779907227,4.4202919006347665,4.45015811920166,1395997.0,0.005008296697227799,1.1666577969835783,-6.000766430350642,41.346206395143554,30.39760168111723,-0.037616294959971874,0.10182708212753244,0.10524711136072185,0.012282531775260175,15.507263883266992,0.09706687927246005,-0.12672480884735293,-0.06944022178649867,-0.32310487334609306,0.18422442977309572,-0.19627254756629586,0.05739210399329853,-0.17876612965011596,72.7272903200836,32.68743447207392,0.1268323257797973,2,-0.06346726417541504,0.0448002815246582,0.11013388633728027,-0.018666744232177734,0.22400093078613192,3,0.03820598535295616,17.001916075876604,4.472558975219727,-1.2000025544741615,4.465092182159424,2.1999821187950386,4.494958877563477,0.03820598535295616 809,2003-02-07,4.480024814605713,4.480024814605713,4.42775821685791,4.472558975219727,650842.0,-0.0033224025768748833,13.001532860701284,0.16664537965387316,38.2352867518156,31.145214628888795,-0.02927216217856632,0.10075645983025083,0.12795466303651715,0.02892355326656837,13.786015016378993,0.0672006607055664,-0.14767487146861313,-0.07093417644500732,-0.31160647372329375,0.1697381208332791,-0.19127032508415098,0.049401972194136334,-0.15891274042198145,44.99961682887578,6.2263200861023975,0.12033614863914337,2,-0.04853320121765137,0.059734344482421875,0.12506794929504395,-0.0037326812744140625,0.2165350914001456,4,0.008333428239012841,1.1666577969835783,4.494958877563477,17.001916075876604,4.472558975219727,-1.2000025544741615,4.465092182159424,0.008333428239012841 810,2003-02-10,4.517358779907227,4.554691791534424,4.465092182159424,4.487492084503174,1171624.0,0.008333428239012841,-1.39999489101905,4.000447084371208,43.564354557542785,33.28728910085754,-0.07181739395772624,0.04825445574361176,0.09971042454618839,-0.006588237102123529,12.124365809546118,0.089599609375,-0.15254755825048782,-0.0224001407623291,-0.2460081209201892,0.201207839395531,-0.13420413084125915,0.08940384931660095,-0.1914257659785319,73.68444050067896,31.930555186047172,0.11180399007893023,2,-0.08586716651916504,0.022400379180908203,0.08400046825408936,-0.041066646575927734,0.13440132141113192,0,-0.003305822461352581,13.001532860701284,4.480024814605713,1.1666577969835783,4.494958877563477,17.001916075876604,4.472558975219727,-0.003305822461352581 811,2003-02-11,4.517358779907227,4.554691791534424,4.502425193786621,4.5472259521484375,1091163.0,0.0,1.3333901011176157,-1.0000159655144887,37.36265355748076,35.54167270458134,-0.07371674822432084,0.0335063888516256,0.10970971886227687,-0.003078466010586922,10.781278894335626,0.052266597747802734,-0.15167679700967263,-0.011946725845336736,-0.21764133818327913,0.19374788649260566,-0.11479403201430838,0.0909005803236349,-0.18670124502846797,73.68444050067896,36.3274504039765,0.1028473061689714,2,-0.08586716651916504,0.022400379180908203,0.08400046825408936,-0.018666744232177734,0.21653413772583008,1,0.016529006750135355,-1.39999489101905,4.517358779907227,13.001532860701284,4.480024814605713,1.1666577969835783,4.494958877563477,0.016529006750135355 812,2003-02-12,4.592026233673097,4.614426136016847,4.524826049804688,4.554691791534424,2056788.0,0.016529006750135355,1.1817960150480231,-1.2500159652596248,53.65852898731887,39.715734527063226,-0.12657923896625878,-0.05268321439978685,0.040578992285785986,-0.07507776370134955,10.802025105521908,0.09706735610962003,-0.145245961616717,0.0683207750320447,-0.12293700993542878,0.2595785599995182,-0.027308117451691594,0.163949667515781,-0.2567386682632753,88.46164237870552,45.9791990003446,0.09562889248373661,2,-0.12693405151367276,-0.052267074584961826,0.013066530227660245,-0.09333419799804776,0.20160055160522372,2,0.013008172123938788,1.3333901011176157,4.517358779907227,-1.39999489101905,4.517358779907227,13.001532860701284,4.480024814605713,0.013008172123938788 813,2003-02-13,4.592026233673097,4.733892917633057,4.502425193786621,4.629358768463135,4336428.0,0.0,-1.1379281489343898,-0.9999489118217568,57.89476779995856,42.37682851842014,-0.09174696614592381,-0.061108862152069676,0.04310062502820866,-0.07190564162515845,11.182273997567856,0.23146772384643555,-0.13251042336109453,0.07168076038360649,-0.11175369869142582,0.2551152194586388,-0.020036469153909664,0.16339798992112264,-0.24557312543899457,53.65873793439705,7.127567902898335,0.09171722953751606,2,-0.018667221069336826,-0.052267074584961826,0.013066530227660245,-0.09333419799804776,0.17173385620117188,3,0.017886171770258974,1.1817960150480231,4.592026233673097,1.3333901011176157,4.517358779907227,-1.39999489101905,4.517358779907227,0.017886171770258974 814,2003-02-14,4.532291889190674,4.621892929077148,4.480024814605713,4.621892929077148,1759728.0,-0.01300827596419063,2.1666622318487336,2.40007919072197,52.38093427959964,44.221396621557886,-0.026618016099658526,-0.009506801977645196,0.10471447455584215,-0.009671985927877103,12.040882299284048,0.14186811447143555,-0.10315435918302462,0.016799759864807307,-0.1594874896143441,0.19308700934395873,-0.07134386487476796,0.10494338460438257,-0.1625923923926349,24.99982260570926,-23.512829807081555,0.08814362473957563,2,0.04106712341308594,0.0074672698974609375,0.1082679033279419,-0.033599853515625,0.24640226364135742,4,0.04118620859440458,-1.1379281489343898,4.592026233673097,1.1817960150480231,4.592026233673097,1.3333901011176157,4.517358779907227,0.04118620859440458 815,2003-02-17,4.554691791534424,4.569625854492188,4.480024814605713,4.532291889190674,587541.0,0.004942290322733411,2.4285219041362502,-0.24999600866386032,55.95235923074115,46.49893130965218,-0.04431381479741958,-0.04230888109041331,0.08641882848644222,-0.028582400676862463,12.657417966696215,0.0896010398864755,-0.06396284548420006,0.044426369667053045,-0.11969650383366837,0.20854924316777446,-0.03763506708330766,0.12648780641741375,-0.16314068948628346,29.411720510894064,-22.357555032067005,0.08206143675036076,2,0.018667221069335938,-0.01866626739501953,0.10640144348144531,-0.055999755859375,0.21653509140014648,0,0.03114768703672066,2.1666622318487336,4.532291889190674,-1.1379281489343898,4.592026233673097,1.1817960150480231,4.592026233673097,0.03114768703672066 816,2003-02-18,4.539759159088135,4.592026233673097,4.502425193786621,4.517358779907227,737387.0,-0.003278516556058486,-2.428553182560497,1.00002128746594,66.19714889379978,49.62136005037785,-0.01975308063275616,-0.03505417167605884,0.10368183776030371,-0.012834556211384296,12.915468683090397,0.0896010398864755,-0.04711658673159036,0.03322708606719971,-0.12417897742870831,0.19063314956310773,-0.04547594568075386,0.11193011781515327,-0.127667548104899,23.529676934635614,-32.56013366695281,0.07870303174795382,2,0.03733325004577637,-0.018666982650756836,0.12133407592773438,-0.04106712341308594,0.2837347984313965,1,0.024671119833749255,2.4285219041362502,4.554691791534424,2.1666622318487336,4.532291889190674,-1.1379281489343898,4.592026233673097,0.024671119833749255 817,2003-02-19,4.539759159088135,4.562159061431885,4.517358779907227,4.517358779907227,752392.0,0.0,-2.999957425974413,1.0,74.60314564098812,53.31657552213836,-0.01030160516484191,-0.04934549574686464,0.10124604568797224,-0.012249522403040558,13.306811188767984,0.0448002815246582,-0.03237433284009139,0.040693783760071156,-0.09256469193086314,0.17395225945100545,-0.025935454085396437,0.10732302160553875,-0.10835946970590982,23.529676934635614,-37.697875498037334,0.06662923784546723,2,0.04106640815734863,-0.018666982650756836,0.12133407592773438,-0.04106712341308594,0.2613348960876465,2,0.042763008287848514,-2.428553182560497,4.539759159088135,2.4285219041362502,4.554691791534424,2.1666622318487336,4.532291889190674,0.042763008287848514 818,2003-02-20,4.554691791534424,4.569625854492188,4.532291889190674,4.539759159088135,1480403.0,0.003289300582475896,-1.5000000000000595,0.6666240926410797,61.90471846148225,55.946512378767984,-0.017735097942477296,-0.06713202171073362,0.08279734947937634,-0.027100450881924587,14.689509143885909,0.03733396530151456,-0.01357587852152431,0.05525312423706019,-0.0786138336481903,0.18912008212231068,-0.011680354705565499,0.12218660317968588,-0.10514250845714912,52.63126052453793,-5.964737853728927,0.06693347894262529,2,0.044800758361816406,-0.03733325004577637,0.11760151386260986,-0.055999755859375,-0.0447998046875,3,0.05245909156531581,-2.999957425974413,4.539759159088135,-2.428553182560497,4.539759159088135,2.4285219041362502,4.554691791534424,0.05245909156531581 819,2003-02-21,4.636826038360597,4.6965599060058585,4.539759159088135,4.539759159088135,758635.0,0.01803288797253666,-2.2307775441629967,6.500319325584425,68.62738714326677,58.73129377718176,-0.0841358000125565,-0.14617552164704417,-0.002693189259642459,-0.10843611845061396,15.852170173267318,0.15680074691772372,0.004706841486620483,0.13066732883453458,-0.01664895282537504,0.2779836104944442,0.05700918800457977,0.2043254696644894,-0.17021613720997486,72.41377032285413,15.149644119127395,0.07365814082995463,2,-0.029867172241211826,-0.11946749687194913,0.059734106063841885,-0.13813400268554776,-0.0447998046875,4,0.02737520244743763,-1.5000000000000595,4.554691791534424,-2.999957425974413,4.539759159088135,-2.428553182560497,4.539759159088135,0.02737520244743763 820,2003-02-24,4.629358768463135,4.666693210601807,4.592026233673097,4.6517601013183585,567927.0,-0.0016104270109952301,1.8571063651208914,-0.23078245662296726,72.91645046871693,62.681715656208006,-0.06605720155318284,-0.13566683166854343,0.00246535761097455,-0.09972869780412896,16.737958074786864,0.07466697692871005,0.019144884813097285,0.11685338020324743,-0.040388385551073824,0.2740951459575687,0.0382324973260868,0.19547426308040805,-0.14671188632356724,65.38427529290428,8.46298493969244,0.07862088287716065,2,-0.02239990234375,-0.1120002269744873,0.04853487014770508,-0.13066673278808594,0.04480123519897372,0,0.03225833032994174,-2.2307775441629967,4.636826038360597,-1.5000000000000595,4.554691791534424,-2.999957425974413,4.539759159088135,0.03225833032994174 821,2003-02-25,4.621892929077148,4.621892929077148,4.569625854492188,4.569625854492188,317787.0,-0.0016127156609347937,-1.000000000000034,-2.3332127120628896,70.83328898491777,64.59002232260788,-0.04716356638595709,-0.12335195653305586,0.008210291797771774,-0.09236497302613778,17.54615278138744,0.05973291397094638,0.03857449371094379,0.10229413509368879,-0.06144374245792772,0.2660320126453053,0.020425196317880534,0.18416307386949704,-0.12417128480797146,58.33342203016431,2.4201275156925632,0.0818689387758081,2,-0.014934062957763672,-0.10453438758850098,0.05226707458496094,-0.12320089340209961,0.17173385620117188,1,0.03231012837141578,1.8571063651208914,4.629358768463135,-2.2307775441629967,4.636826038360597,-1.5000000000000595,4.554691791534424,0.03231012837141578 822,2003-02-26,4.569625854492188,4.592026233673097,4.554691791534424,4.592026233673097,724840.0,-0.011308586197689374,2.3333759073589997,-0.4285753384665985,59.61535627440872,64.781198819769,0.0017789323353927244,-0.05819049481241567,0.05691006244537,-0.04360475043420475,17.30948961680043,0.06720113754272461,0.04998974453697791,0.03994700908660942,-0.10862077086145572,0.18851478903467456,-0.03433688088742315,0.11423089906064199,-0.05773393382117842,22.72747064543819,-29.775952613152505,0.07428388997403235,2,0.018666505813597745,-0.05226731300354093,0.10453414916992099,-0.07093381881713956,0.20906829833984286,2,0.05555555555555536,-1.000000000000034,4.621892929077148,1.8571063651208914,4.629358768463135,-2.2307775441629967,4.636826038360597,0.05555555555555536 823,2003-02-27,4.532291889190674,4.562159061431885,4.480024814605713,4.562159061431885,1287115.0,-0.00817002671341538,4.4999680694808095,1.3333333333333333,56.363644808159385,65.22372221183119,0.033244514557735805,-0.003388212668713031,0.0906507468180413,-0.005619122237698448,16.280138427820532,0.0896010398864755,0.06598141546227154,-0.008587002754211426,-0.1145455254448331,0.09737151993641024,-0.061566264099522705,0.044392258591099854,0.2016010284423828,24.13792344095124,-28.103721637090672,0.05297926134531093,2,0.056000471115112305,-0.014933347702026367,0.14186811447143555,-0.033599853515625,0.2688021659851074,3,0.05930822033465888,2.3333759073589997,4.569625854492188,-1.000000000000034,4.621892929077148,1.8571063651208914,4.629358768463135,0.05930822033465888 824,2003-02-28,4.554691791534424,4.562159061431885,4.502425193786621,4.517358779907227,1011217.0,0.004942290322733411,1.28569603970332,-1.2499680694808097,54.71691747487997,65.08645090562442,0.016043312799334686,-0.020983260254133995,0.06484376669900804,-0.02651515877876065,16.56237711334267,0.05973386764526367,0.06384745507966638,0.01007955074310285,-0.09204324439798661,0.11220234588419231,-0.040981846827442325,0.061140948313648025,0.17412376403808594,39.99979564311113,-9.135827035359995,0.05106139757054477,2,0.033600568771362305,-0.03733325004577637,0.09520149230957031,-0.055999755859375,0.20906829833984464,4,-0.009835968433861364,4.4999680694808095,4.532291889190674,2.3333759073589997,4.569625854492188,-1.000000000000034,4.621892929077148,-0.009835968433861364 825,2003-03-03,4.592026233673097,4.629358768463135,4.539759159088135,4.629358768463135,2067645.0,0.008196919538675296,3.8000817452613296,-0.9999872274660332,58.62072002933233,64.24462547623914,-0.017252600503598003,-0.05341122024542688,0.023984432674900802,-0.06306714154711202,17.872871948296524,0.089599609375,0.059566654342743774,0.042560625076294656,-0.05885004266458349,0.1439712928171728,-0.008144708794143973,0.09326595894673329,0.13181350708007766,75.00063861854098,27.773544063716102,0.05070533387043903,3,-0.0037338733673104585,-0.07466769218444913,0.024266839027403897,-0.09333419799804776,0.089599609375,0,0.0,1.28569603970332,4.554691791534424,4.4999680694808095,4.532291889190674,2.3333759073589997,4.569625854492188,0.0 826,2003-03-04,4.614426136016847,4.621892929077148,4.554691791534424,4.554691791534424,1051129.0,0.004877999646320186,-1.25,-1.600061308946059,52.94114700726267,61.83773673915853,-0.031231477148437214,-0.06751109678076794,-0.0017527483667985067,-0.08359261456437661,19.176311730937183,0.06720113754272461,0.06413299901570024,0.057493829727174095,-0.03966101176501269,0.15464867121936088,0.00891640898108026,0.10607125047326793,0.10453730621337876,90.0005108948329,46.00692045485384,0.04857742074609358,3,-0.02613377571106046,-0.09706759452819913,-0.013066649436951572,-0.11573410034179776,0.0821337699890119,1,0.012945026290273276,3.8000817452613296,4.592026233673097,1.28569603970332,4.554691791534424,4.4999680694808095,4.532291889190674,0.012945026290273276 827,2003-03-05,4.606958866119385,4.614426136016847,4.577093124389648,4.614426136016847,598957.0,-0.001618244539484115,8.999106002552137,-0.12500798262981058,51.922973006164966,60.72865391078994,-0.014784199185216451,-0.052131467548649724,0.0022216650467914434,-0.07534830290386374,20.31397216068581,0.037333011627198154,0.06446447449403614,0.04330656528472865,-0.04767195326644025,0.13428508383589755,-0.0021826939908553555,0.08879582456031265,0.10722580355835021,85.00012772370808,40.484672323826985,0.0454892592755844,3,-0.018666505813598633,-0.0896003246307373,-0.014932632446289062,-0.10826683044433594,0.14933490753173828,2,0.04051868588012231,-1.25,4.614426136016847,3.8000817452613296,4.592026233673097,1.28569603970332,4.554691791534424,0.04051868588012231 828,2003-03-06,4.666693210601807,4.6741600036621085,4.592026233673097,4.592026233673097,1438728.0,0.0129661119663389,-1.2000025544741661,-9.999233716473787,67.30773954265206,60.58202639961052,-0.06365430008848172,-0.10365465972928156,-0.06038343275190439,-0.1334734710616159,22.146157163820234,0.0821337699890119,0.061661993380695,0.09445419311523473,-0.0015065336180573041,0.19041491984852676,0.04647382974858871,0.14243455648188075,0.04280826197448828,95.65213769665249,46.657657568311045,0.04798036336664616,3,-0.08960080146789551,-0.14933466911315918,-0.1232004165649414,-0.1680011749267578,0.14933395385742188,3,0.02400006539443833,8.999106002552137,4.606958866119385,-1.25,4.614426136016847,3.8000817452613296,4.592026233673097,0.02400006539443833 829,2003-03-07,4.517358779907227,4.666693210601807,4.487492084503174,4.666693210601807,1852816.0,-0.032000053132981154,1.3999974455339952,-2.0000063861854276,46.3768706135622,57.63318419348222,0.07481964160622834,0.051247640403043526,0.0854893462076598,0.016021983227801684,23.548703374690216,0.1792011260986328,0.05165231027562012,-0.05674693584442103,-0.1463999278368453,0.03290605614800324,-0.10157343184063272,-0.011920439848209341,0.18755315950965645,15.999908039165172,-34.006361815594786,0.04482649599621211,3,0.05973362922668457,0.007466793060302734,0.0037336349487304688,-0.018666744232177734,0.29866838455200195,4,0.06280999342593319,-1.2000025544741661,4.666693210601807,8.999106002552137,4.606958866119385,-1.25,4.614426136016847,0.06280999342593319 830,2003-03-10,4.502425193786621,4.554691791534424,4.502425193786621,4.539759159088135,1000964.0,-0.003305822461352581,-1.7999489111692957,0.2500023948118795,46.37678476727109,54.915794835965926,0.07806337704670874,0.06851803109984722,0.097197776284494,0.031031389611811733,24.589766456813543,0.052266597747802734,0.04974332569666107,-0.07093384265899694,-0.1627982874440299,0.020930602126036035,-0.11686606505151342,-0.02500162026648045,0.19798900313403855,7.999826296200778,-43.48196332621957,0.04593222239251653,3,0.07466721534729004,0.07093381881713867,0.018667221069335938,-0.0037331581115722656,0.2837347984313974,0,0.058043140050009434,1.3999974455339952,4.517358779907227,-1.2000025544741661,4.666693210601807,8.999106002552137,4.606958866119385,0.058043140050009434 831,2003-03-11,4.592026233673097,4.592026233673097,4.517358779907227,4.539759159088135,1381079.0,0.019900617118553177,1.8571506769331194,-1.3999872277923477,54.320978894171304,54.32753068260621,-0.01812592188740414,-0.01602384465670781,0.005346256535030847,-0.057495148625775094,25.815658539685877,0.0896010398864755,0.03930077309622071,0.014933824539185458,-0.0733471695550536,0.10321481863342452,-0.029206672507934073,0.05907432158630499,0.10398017560126416,56.000061307224016,0.9419306378498504,0.04414049704711932,3,-0.014933824539185458,-0.018667221069336826,-0.07466733455658048,-0.09333419799804776,0.20906782150268466,1,0.01951199858528052,-1.7999489111692957,4.502425193786621,1.3999974455339952,4.517358779907227,-1.2000025544741661,4.666693210601807,0.01951199858528052 832,2003-03-12,4.6517601013183585,4.666693210601807,4.584558963775635,4.599493026733398,4119636.0,0.013008172123938788,1.0000232226002346,0.999999999999966,57.471308241425405,54.45060439741354,-0.07262065324863354,-0.07489294822974468,-0.055990378231912,-0.11710769866344162,26.71776520582191,0.08213424682617188,0.028817878759689997,0.07168099880218382,-0.022567412610212223,0.16592941021457985,0.024556793095985796,0.11880520450838183,0.03992667606262934,88.00013283231702,31.28690042313464,0.04712420570619786,3,-0.07093405723571689,-0.07840108871459872,-0.13440120220184237,-0.15306806564330966,0.14933395385742276,2,0.009630721213418347,1.8571506769331194,4.592026233673097,-1.7999489111692957,4.502425193786621,1.3999974455339952,4.517358779907227,0.009630721213418347 833,2003-03-13,4.6741600036621085,4.681625843048097,4.592026233673097,4.629358768463135,2360774.0,0.004815360606709174,2.00000798282088,0.857159800021893,53.16457742715939,54.27812216988904,-0.08133332570670504,-0.09573234500538774,-0.08048793074545468,-0.13782412429036572,26.684850170463815,0.089599609375,0.01986699807600001,0.08997421264648331,-0.01320096665580639,0.193149391948773,0.038386622995338904,0.14156180229762771,0.013293534463374002,96.15428071761126,39.71575161492795,0.05158758965114485,3,-0.08960103988647372,-0.09706759452819735,-0.18293464183807284,-0.17546796798705966,0.12693405151367276,3,0.017571878139529762,1.0000232226002346,4.6517601013183585,1.8571506769331194,4.592026233673097,-1.7999489111692957,4.502425193786621,0.017571878139529762 834,2003-03-14,4.7189598083496085,4.7413601875305185,4.666693210601807,4.666693210601807,2323597.0,0.009584568061940635,-1.8571584968662245,1.1666329625884766,57.14287886448033,54.11391759601659,-0.1121779694683065,-0.13263045075751112,-0.12546378901957578,-0.18125896957054,27.110321122791564,0.07466697692871183,0.020553741021666738,0.12544062137603706,0.009098908881872703,0.24178233387020143,0.06726976512895444,0.1836114776231197,-0.2389349937438956,90.62490645262291,33.85900582749191,0.05817085624708231,3,-0.10453367233276278,-0.13440060615539462,-0.23333442211151034,-0.22026777267455966,0.08213424682617276,4,0.02056965095101493,2.00000798282088,4.6741600036621085,1.0000232226002346,4.6517601013183585,1.8571506769331194,4.592026233673097,0.02056965095101493 835,2003-03-17,4.6965599060058585,4.74882698059082,4.6965599060058585,4.74882698059082,985218.0,-0.004746788117185541,1.000000000000034,-1.0000091231719783,55.81392240380666,54.43311486229927,-0.08201538740441272,-0.10441036754766309,-0.1035038589283177,-0.1572528422492523,27.578426034505434,0.052267074584961826,0.0255580015850434,0.09594731330871475,-0.027508723495167864,0.21940335011259737,0.034219294906773,0.1576753317106565,-0.21130838394164986,77.41932825735813,19.99034597663158,0.06172801840194153,3,-0.07840037345886142,-0.08960032463073642,-0.21093451976776034,-0.19786787033080966,0.08960008621215998,0,0.02543718399090311,-1.8571584968662245,4.7189598083496085,2.00000798282088,4.6741600036621085,1.0000232226002346,4.6517601013183585,0.02543718399090311 836,2003-03-18,4.6517601013183585,4.756293773651123,4.592026233673097,4.7413601875305185,4462096.0,-0.009538855158689907,1.7500009978406579,1.714273984600231,56.470604145441925,54.93840721110782,-0.03504856434970449,-0.0535342373575487,-0.061599386496973274,-0.10906423967128642,27.37182975694698,0.16426753997802646,0.029492335801733383,0.045547461509703346,-0.07643815762883488,0.16753308064824157,-0.015445348059565767,0.10654027107897246,-0.155965560913085,39.13076073013159,-21.750522692651792,0.0609928095692693,3,-0.02986717224121005,-0.03360080718994052,-0.16613471508026034,-0.15306806564330966,0.052267074584961826,1,0.028892266147080514,1.000000000000034,4.6965599060058585,-1.8571584968662245,4.7189598083496085,2.00000798282088,4.6741600036621085,0.028892266147080514 837,2003-03-19,4.733892917633057,4.756293773651123,4.666693210601807,4.666693210601807,4986506.0,0.017656288055658997,-1.6666950499545867,-0.749996008621363,64.83514555557579,54.66367454587712,-0.10871477743743174,-0.12688266250113145,-0.14717709261419643,-0.18765392621575128,27.154068759834427,0.10453367233276456,0.030873085232782316,0.11797358989715612,-0.01235726519582414,0.24830444499013637,0.05280816235066599,0.18313901744364625,-0.22246842323303184,86.36318774782717,19.97348054344276,0.06516542754649018,3,-0.1119999885559082,-0.11573362350463867,-0.2482675313949585,-0.2352008819580078,-0.02239990234375,2,0.014195745174634178,1.7500009978406579,4.6517601013183585,1.000000000000034,4.6965599060058585,-1.8571584968662245,4.7189598083496085,0.014195745174634178 838,2003-03-20,4.79362678527832,4.79362678527832,4.711493015289307,4.7189598083496085,2265138.0,0.012618339426893943,1.2000025544741615,1.1111205722070976,66.66666666666663,56.91809632955539,-0.16600700656448275,-0.17686633898455728,-0.21045488975060067,-0.24548811127599812,26.976124595663908,0.08213376998901367,0.03584393966912014,0.1657607078552248,0.016615241093377087,0.3149061746170725,0.09118797447430094,0.24033344123614864,-0.26751013412322955,100.0,29.02163532169078,0.07457273338092382,3,-0.1456007957458496,-0.1568009853363037,-0.291201114654541,-0.2949347496032715,-0.17920064926147372,3,0.0015577495353609194,-1.6666950499545867,4.733892917633057,1.7500009978406579,4.6517601013183585,1.000000000000034,4.6965599060058585,0.0015577495353609194 839,2003-03-21,4.7637600898742685,4.79362678527832,4.7413601875305185,4.7413601875305185,2080533.0,-0.006230500775691428,-3.6666808583105475,0.29999744552583496,62.10523343829071,58.66570173744646,-0.10897220563131427,-0.14440626103220477,-0.18383011931232662,-0.2132800037345124,25.794343371264755,0.052266597747801846,0.041832537866155484,0.12954730987548935,-0.03152936213445212,0.2906239818854308,0.04900897387051817,0.21008564588046053,-0.21624262798931948,85.18521146582123,14.107749588482903,0.08053833600497089,3,-0.10826730728149503,-0.12693428993225186,-0.2072010040283212,-0.26506805419921964,-0.19413423538208008,4,0.007837079239332079,1.2000025544741615,4.79362678527832,-1.6666950499545867,4.733892917633057,1.7500009978406579,4.6517601013183585,0.007837079239332079 840,2003-03-24,4.778694152832031,4.79362678527832,4.7189598083496085,4.778694152832031,1717091.0,0.003134931792536433,4.000255460467552,0.0,61.70214500543839,59.485831305365025,-0.09006789904002055,-0.15555420126409736,-0.20165869970388872,-0.22540438065673563,24.437540457780642,0.07466697692871183,0.03666562654083716,0.13701460361480677,-0.036480914652265106,0.31051012188187865,0.05026684448127128,0.22376236274834227,-0.21148794507561242,92.59296052149188,22.92147528981299,0.0867477591335358,3,-0.08960127830505371,-0.14186835289001465,-0.22213506698608398,-0.23893499374389648,-0.14933538436889648,0,0.004687452602605946,-3.6666808583105475,4.7637600898742685,1.2000025544741615,4.79362678527832,-1.6666950499545867,4.733892917633057,0.004687452602605946 841,2003-03-25,4.77122688293457,4.79362678527832,4.7189598083496085,4.7189598083496085,1973083.0,-0.0015626172461854493,-1.8571324307556936,100.0,61.70214500543847,59.955924279144256,-0.060913512688005156,-0.1436927800738914,-0.19675098384918055,-0.21549998461843067,23.36688637157436,0.07466697692871183,0.05408069551861594,0.12208063602447528,-0.06044796039527789,0.30460923244422844,0.03081633781459825,0.2133449342343523,-0.18590702897639932,82.35305166435637,14.016577330428689,0.09126429820987661,3,-0.0784003734588623,-0.1344010829925537,-0.21653461456298828,-0.23146772384643555,0.029867172241210938,1,0.003129825860274993,4.000255460467552,4.778694152832031,-3.6666808583105475,4.7637600898742685,1.2000025544741615,4.79362678527832,0.003129825860274993 842,2003-03-26,4.823493957519531,4.853361129760742,4.756293773651123,4.756293773651123,3479645.0,0.01095464036135163,-1.8889015035940084,1.285707769222326,61.29030928996049,60.85878337501105,-0.0963953108182185,-0.1854749168068377,-0.2503009106789804,-0.26428593524352806,22.683521792146013,0.09706735610961914,0.07608499177071781,0.16165430545806903,-0.03252708078458255,0.3558356917007206,0.06456361233674279,0.25874499857939526,-0.2215095490557486,78.94722689979463,13.48494831061248,0.0970906931213258,3,-0.1008002758026123,-0.1568009853363037,-0.2744016647338867,-0.2837347984313965,-0.02239990234375,2,-0.02476768555498443,-1.8571324307556936,4.77122688293457,4.000255460467552,4.778694152832031,-3.6666808583105475,4.7637600898742685,-0.02476768555498443 843,2003-03-27,4.801094055175781,4.853361129760742,4.778694152832031,4.8160271644592285,4448524.0,-0.004643916327256914,-1.5000279398733924,-0.2222182801268724,75.00004201433536,62.842912613883826,-0.06045363001302295,-0.14957318825845256,-0.22802630035116245,-0.23885748479338886,23.070552532316086,0.07466697692871094,0.08727894987310769,0.12581429481506312,-0.06782230830629743,0.3194508979364237,0.028995993254382846,0.2226325963757434,-0.17397197458230274,61.11118995245892,-10.169550817833375,0.09681830156068033,3,-0.0784003734588623,-0.1344010829925537,-0.2501351833343506,-0.2613348960876465,0.037333011627197266,3,-0.01866262957083309,-1.8889015035940084,4.823493957519531,-1.8571324307556936,4.77122688293457,4.000255460467552,4.778694152832031,-0.01866262957083309 844,2003-03-28,4.509891986846924,4.629358768463135,4.509891986846924,4.606958866119385,4785307.0,-0.0606532729795054,-1.4615354384861763,6.500111760385733,50.44248287741876,62.24608599984073,0.22123906723884001,0.1455636264813691,0.06062695477791813,0.053710552239099485,23.154625523295557,0.2912020683288574,0.08490766905936908,-0.1631477832794186,-0.36357532267405634,0.037279756115219165,-0.263361552976737,-0.06293401358210016,0.34346914291381836,0.0,-76.01015480223742,0.10021376969731871,3,0.17173457145690918,0.1568009853363037,0.04853355884552002,0.029867172241210938,0.34346914291381836,4,0.023178858712092465,-1.5000279398733924,4.801094055175781,-1.8889015035940084,4.823493957519531,-1.8571324307556936,4.77122688293457,0.023178858712092465 845,2003-03-31,4.592026233673097,4.592026233673097,4.494958877563477,4.554691791534424,1292526.0,0.0182120208345824,4.19988249718995,-0.384625965298392,50.0,61.52712998368051,0.13713897480300208,0.06685718214858927,-0.024117104672838785,-0.025374032935654434,22.66707720143886,0.09706735610962003,0.08653126808644629,-0.08101353645324583,-0.2814410758478836,0.11941400294139193,-0.18122730615056426,0.019200233244072606,0.2613348960876456,27.083355507541253,-49.33226706063846,0.10021376969731871,3,0.08213376998901278,0.07466673851013095,-0.029867529869080478,-0.052267074584961826,0.23146772384643466,0,-0.004878103486571472,-1.4615354384861763,4.509891986846924,-1.5000279398733924,4.801094055175781,-1.8889015035940084,4.823493957519531,-0.004878103486571472 846,2003-04-01,4.6741600036621085,4.6741600036621085,4.584558963775635,4.592026233673097,1583140.0,0.017886171770258974,1.1818319041841332,2.1999463574127947,51.304335271029416,60.02370661873092,0.06539361711677927,-0.011143348648945839,-0.10651584181719631,-0.10454569361654098,21.852604734607713,0.08960103988647372,0.08348695735803346,-0.0018664598464974702,-0.20038756209189668,0.19665464239890174,-0.10112701096919707,0.09739409127620213,0.16486503601074265,49.99999999999975,-23.91959042924193,0.09926055112269949,4,8.881784197001252e-16,-0.007467031478880948,-0.11200129985809237,-0.13440084457397372,0.14186716079712003,1,-0.00958487410868969,4.19988249718995,4.592026233673097,-1.4615354384861763,4.509891986846924,-1.5000279398733924,4.801094055175781,-0.00958487410868969 847,2003-04-02,4.79362678527832,4.801094055175781,4.636826038360597,4.689093112945557,2392605.0,0.025558984185952482,1.7499870281747893,1.272724633810776,56.24997505398323,58.86629643954387,-0.04996298158745294,-0.1221722330708861,-0.2272719473083491,-0.22056403967569693,21.14261021545228,0.16426801681518466,0.08604820351869691,0.10826692581176722,-0.094096863461818,0.31063071508535245,0.00708503117497461,0.20944882044855984,0.03163560791015563,83.33315593967197,11.721056537795775,0.10118189463679247,4,-0.11946678161621094,-0.12693381309509277,-0.2314680814743042,-0.25386762619018555,-0.02239990234375,2,0.0015577495353609194,1.1818319041841332,4.6741600036621085,4.19988249718995,4.592026233673097,-1.4615354384861763,4.509891986846924,0.0015577495353609194 848,2003-04-03,4.778694152832031,4.8160271644592285,4.733892917633057,4.8160271644592285,1877247.0,-0.0031151011781201943,3.4000868532308126,-0.35713862140377606,53.22584632372183,57.87969787125844,-0.04176313967149259,-0.1037372075062235,-0.2092552379596313,-0.20295012014686797,19.9025623641638,0.08213424682617188,0.09183274751303827,0.08773424625396764,-0.1186141439830557,0.294082636490991,-0.015439948864544029,0.1909084413724793,-0.2837352752685547,88.37225190063106,18.373452362735094,0.10317419511851184,4,-0.10453414916992188,-0.11200118064880371,-0.22586870193481445,-0.23893499374389648,-0.07466697692871094,3,0.004687452602605946,1.7499870281747893,4.79362678527832,1.1818319041841332,4.6741600036621085,4.19988249718995,4.592026233673097,0.004687452602605946 849,2003-04-04,4.801094055175781,4.808560848236084,4.711493015289307,4.711493015289307,1116305.0,0.004687452602605946,-1.1666675536302533,-2.4000485356289833,55.6451795650392,57.20670171121409,-0.06516286396973392,-0.10939944182453942,-0.22680290428062921,-0.2229881536937679,20.032816600445617,0.09706783294677734,0.08503488409446991,0.09594738483428955,-0.09883739270402092,0.2907321623726,-0.0014450039348661292,0.19333977360344523,-0.2997138118743896,95.34893046341388,25.202815604790814,0.09739238876915539,4,-0.12693405151367188,-0.13066744804382324,-0.24826860427856445,-0.2613348960876465,-0.09706687927246094,4,0.007775938400321536,3.4000868532308126,4.778694152832031,1.7499870281747893,4.79362678527832,1.1818319041841332,4.6741600036621085,0.007775938400321536 850,2003-04-07,4.7637600898742685,4.830961227416992,4.7413601875305185,4.7413601875305185,871240.0,-0.007776137037195707,-7.000127724795561,0.24999600866386032,56.0975267843005,56.58396635330987,-0.03371563205751471,-0.05426527695572059,-0.1849504842994678,-0.1830085430427255,20.236134488428593,0.08960103988647372,0.07006698022079938,0.0455466747283948,-0.12560730944047638,0.21670065889726597,-0.04003031735604079,0.1311236668128304,-0.2560869081497197,72.72706161476825,-1.286838461120226,0.08557699208443571,4,-0.08960008621215909,-0.09333348274231046,-0.21093463897705167,-0.2240009307861337,-0.11199998855590998,0,0.018808890077593787,-1.1666675536302533,4.801094055175781,3.4000868532308126,4.778694152832031,1.7499870281747893,4.79362678527832,0.018808890077593787 851,2003-04-08,4.681625843048097,4.756293773651123,4.6517601013183585,4.711493015289307,1499011.0,-0.01724147422972755,-1.333375908718348,-1.3333617166212137,47.15446943414412,55.01331748044138,0.03841146724553379,0.03681315214185599,-0.09843688751384239,-0.09975240894880777,19.788130232812794,0.11199998855590998,0.058679416167328746,-0.04106755256652761,-0.20274237310007326,0.12060726796701804,-0.12190496283330088,0.03976985770024566,-0.16102113949585029,23.076601879984683,-47.33555792927308,0.08083741026677302,4,-0.007465839385987216,-0.011199235916138583,-0.1288003921508798,-0.14186668395996183,0.007467269897460049,1,0.03030317227979662,-7.000127724795561,4.7637600898742685,-1.1666675536302533,4.801094055175781,3.4000868532308126,4.778694152832031,0.03030317227979662 852,2003-04-09,4.6965599060058585,4.72642707824707,4.6517601013183585,4.6517601013183585,1502110.0,0.003189930904012428,-2.333361716621293,-1.4999680694808544,44.444474768105785,51.61825445308254,0.00399879701960959,0.026780516605304783,-0.10511712589233735,-0.11215491204960237,18.652703958105615,0.07466697692871183,0.04614929877251939,-0.028373479843140537,-0.18712527352619812,0.13037831383991705,-0.10774937668466933,0.051002416998388256,-0.1635409414990221,24.99973390950782,-39.94842817503985,0.07937589684152875,4,-0.03359985351562411,-0.02613329887390048,-0.1437344551086417,-0.15680074691772372,0.05973386764526456,2,0.02543718399090311,-1.333375908718348,4.681625843048097,-7.000127724795561,4.7637600898742685,-1.1666675536302533,4.801094055175781,0.02543718399090311 853,2003-04-10,4.756293773651123,4.77122688293457,4.681625843048097,4.681625843048097,1543681.0,0.01271864275996526,-1.3999872277923573,1.666702145776547,49.5867995410408,51.52317852681832,-0.07013359147340914,-0.027915858969325136,-0.15380718450249908,-0.167434280504847,17.468984431270872,0.08960103988647372,0.0348027874920831,0.027253699302673517,-0.13021199738899814,0.18471939599434517,-0.05147914904316231,0.10598654764850934,-0.21135711862788042,58.33315593967217,-3.8876412096552997,0.07873284834583567,4,-0.09333372116088867,-0.08586716651916504,-0.20346832275390625,-0.21653461456298828,0.014933109283447266,3,0.0031396524256288583,-2.333361716621293,4.6965599060058585,-1.333375908718348,4.681625843048097,-7.000127724795561,4.7637600898742685,0.0031396524256288583 854,2003-04-11,4.8160271644592285,4.823493957519531,4.70402717590332,4.70402717590332,1727423.0,0.012558810210381965,-1.1333356039866997,1.4999744555846657,51.96847344938057,51.74189779897172,-0.0914968301367578,-0.08432788089785603,-0.2071113021432751,-0.22172448543748935,15.911003971496736,0.11946678161621094,0.020541575592684325,0.08213372230529803,-0.07993994857605724,0.2442073931866533,0.0010968868646203944,0.16317055774597566,-0.2596495265402359,91.66631187934397,31.912321423273383,0.08103683544067748,4,-0.10826706886291504,-0.1456005573272705,-0.2688016891479492,-0.27626800537109375,-0.022400379180908203,4,-0.02325568040446968,-1.3999872277923573,4.756293773651123,-2.333361716621293,4.6965599060058585,-1.333375908718348,4.681625843048097,-0.02325568040446968 855,2003-04-14,4.8160271644592285,4.8160271644592285,4.7413601875305185,4.756293773651123,1533304.0,0.0,1.5000079827572146,0.5333339009966749,52.38095238095238,51.86152192229649,-0.06300659968681543,-0.07896749398945957,-0.20103091443409848,-0.21598760770086756,14.21255334470956,0.07466697692871005,-0.0010693904308372026,0.07616035938262922,-0.08889844314916306,0.2412191619144215,-0.006369041883266924,0.15868976064852536,-0.24866618296031628,95.65211355205582,37.155750889902464,0.08252940126589627,4,-0.08213353157043457,-0.14186716079711914,-0.2650681734085083,-0.27626800537109375,-0.02986717224121005,0,-0.02325568040446968,-1.1333356039866997,4.8160271644592285,-1.3999872277923573,4.756293773651123,-2.333361716621293,4.6965599060058585,-0.02325568040446968 856,2003-04-15,4.7861599922180185,4.823493957519531,4.77122688293457,4.778694152832031,693826.0,-0.006201620385703044,-3.66662409264108,0.12498603017483725,47.967458569072186,50.941242312861924,-0.017412599274805984,-0.040596561797785036,-0.1643422090418971,-0.17966443580353886,13.907757063016524,0.05226707458496094,0.016025642302112786,0.039573192596436435,-0.12127197046924287,0.20041835566211574,-0.04084938893640366,0.11999577412927653,-0.20825500088238336,78.26056776027961,21.42780092075948,0.08042258153283978,4,-0.044799327850342685,-0.11199998855590909,-0.21093428134918302,-0.2464008331298837,0.007466793060301846,1,-0.028080944038265665,1.5000079827572146,4.8160271644592285,-1.1333356039866997,4.8160271644592285,-1.3999872277923573,4.756293773651123,-0.028080944038265665 857,2003-04-16,4.801094055175781,4.8160271644592285,4.7637600898742685,4.778694152832031,914879.0,0.003120259870552644,1.0000364930206758,3.000319345979077,50.0,50.582814943559505,-0.03483981651951229,-0.05295286858298809,-0.17238127238157475,-0.18799011567401624,13.556181920557057,0.05226707458496005,0.029809051104617623,0.05114719867706263,-0.11138030339176552,0.2136747007458908,-0.030116552357351445,0.1324109497114767,-0.21306681439689168,84.21075628783362,26.765868621937642,0.08126375103441401,4,-0.05973339080810547,-0.12693405151367188,-0.2258683443069458,-0.2613348960876465,0.02239990234375,2,-0.023328212474713506,-3.66662409264108,4.7861599922180185,1.5000079827572146,4.8160271644592285,-1.1333356039866997,4.8160271644592285,-0.023328212474713506 858,2003-04-17,4.801094055175781,4.830961227416992,4.77122688293457,4.801094055175781,1360837.0,0.0,1.0,0.0,73.49396199848438,52.56601299172008,-0.03500990745493038,-0.055194612244697794,-0.16606623909217966,-0.18179152894379413,12.895822448186737,0.059734344482421875,0.03743769790204077,0.050773835182189586,-0.11220983152276798,0.21375750188714715,-0.03071799817028875,0.13226566853466792,-0.20334945493136747,76.47032306536438,11.273289494384827,0.08149183335247877,4,-0.05973339080810547,-0.12693405151367188,-0.22400152683258057,-0.2613348960876465,0.0447998046875,3,-0.009331265126197974,1.0000364930206758,4.801094055175781,-3.66662409264108,4.7861599922180185,1.5000079827572146,4.8160271644592285,-0.009331265126197974 859,2003-04-18,4.801094055175781,4.801094055175781,4.801094055175781,4.801094055175781,0.0,0.0,1.0,0.0,69.44441241506185,54.049000284026896,-0.03912423917577179,-0.055078119821301286,-0.15913956035310406,-0.17588768312264502,12.199776329372256,0.0,0.030435952785833997,0.0489071369171139,-0.11557298195716381,0.21338725579139162,-0.03333292252002451,0.13114719635425232,-0.19402078984446458,66.66648927394901,-3.213214284551057,0.08224005943713876,4,-0.05973339080810547,-0.12693405151367188,-0.2202683687210083,-0.2613348960876465,0.02239990234375,4,-0.0062209096297567434,1.0,4.801094055175781,1.0000364930206758,4.801094055175781,-3.66662409264108,4.7861599922180185,-0.0062209096297567434 860,2003-04-21,4.801094055175781,4.801094055175781,4.801094055175781,4.801094055175781,0.0,0.0,1.0,0.0,63.934400485767405,55.91343706754059,-0.037181524338157246,-0.056195082728603296,-0.1532736379311901,-0.16956623010685057,11.784599276832827,0.0,0.028023342129607443,0.047787141799926935,-0.11775458893742474,0.2133288725372786,-0.03498372356874935,0.13055800716860322,-0.18506527136103745,55.55555555555497,-16.143203477737167,0.08277086536867602,4,-0.05973339080810547,-0.12693405151367188,-0.20160138607025146,-0.2613348960876465,0.029867172241210938,0,-0.001555326725876327,1.0,4.801094055175781,1.0,4.801094055175781,1.0000364930206758,4.801094055175781,-0.001555326725876327 861,2003-04-22,4.7861599922180185,4.823493957519531,4.733892917633057,4.778694152832031,798300.0,-0.003110554133315402,1.1818319041841077,100.0,48.936164430838915,56.41251369673316,-0.0065485642242455455,-0.04225114499309246,-0.13252624505469246,-0.14797570054175413,11.047118509689524,0.08960103988647461,0.02051712162593855,0.032106423377991966,-0.13390965480119554,0.19812250155717948,-0.05090161571160223,0.11511446246758616,-0.16153391065918488,53.84566260739799,-15.704723757734392,0.08300803908959387,4,-0.02986645698547452,-0.11199998855590909,-0.1736004352569589,-0.2464008331298837,0.126934051513671,1,0.0,1.0,4.801094055175781,1.0,4.801094055175781,1.0,4.801094055175781,0.0 862,2003-04-23,4.70402717590332,4.808560848236084,4.70402717590332,4.778694152832031,2583281.0,-0.017160482818844525,-1.7999974455258385,-10.001149645524773,41.071481517804735,55.46636724970693,0.08577503834320765,0.03211939560383392,-0.047821754536198746,-0.062338553426215526,9.715878405512225,0.10453367233276367,0.012908044999730528,-0.04405305385589564,-0.20813481353448005,0.12002870582268876,-0.12609393369518784,0.03798782598339656,-0.07114768851016073,0.0,-64.39484226139774,0.0820408798392922,4,0.06346702575683594,-0.029867172241210938,-0.08400106430053711,-0.16426801681518555,0.20906686782836914,2,0.019047425965984965,1.1818319041841077,4.7861599922180185,1.0,4.801094055175781,1.0,4.801094055175781,0.019047425965984965 863,2003-04-24,4.711493015289307,4.853361129760742,4.689093112945557,4.7861599922180185,4149825.0,0.0015871165507357343,-1.750019956893111,1.000000000000012,38.888856038288466,54.01307642625225,0.07966335230365296,0.018547637766454628,-0.05257614366129815,-0.06777096077222033,8.337518244554861,0.16426801681518555,0.02199560115748156,-0.03210716247558576,-0.19498273952184952,0.130768414570678,-0.1135449509987172,0.04933062604754568,-0.07069025829519404,13.636192107287478,-44.90812330021354,0.08143778852313176,4,0.05973410606384277,-0.037333011627197266,-0.09146690368652344,-0.17173385620117188,0.2688021659851074,3,0.023771857852016298,-1.7999974455258385,4.70402717590332,1.1818319041841077,4.7861599922180185,1.0,4.801094055175781,0.023771857852016298 864,2003-04-25,4.614426136016847,4.74882698059082,4.599493026733398,4.7413601875305185,3644002.0,-0.020602148609255577,1.1052574970254163,1.7000025544741413,33.87100761396211,51.95641589658667,0.16218080294611958,0.13054036802183067,0.04805587556922486,0.030785555176262136,7.9487866827053475,0.14933395385742188,0.031082742768452576,-0.13440074920654244,-0.2701483476022597,0.0013468491891748258,-0.20227454840440107,-0.0665269500086838,0.2389349937438956,5.882231404959028,-48.766754822571954,0.06787379919785853,4,0.11200094223022372,0.059733867645262784,0.02799975872039706,-0.0672006607055673,0.31360197067260653,4,0.050161757285432707,-1.750019956893111,4.711493015289307,-1.7999974455258385,4.70402717590332,1.1818319041841077,4.7861599922180185,0.050161757285432707 865,2003-04-28,4.569625854492188,4.592026233673097,4.569625854492188,4.621892929077148,450371.0,-0.00970874388366083,-7.000383190702666,0.4117655897821117,36.84218192084941,50.72027404678413,0.18813812065004765,0.18295670941275066,0.09525209304496318,0.07778387217335325,7.517508869616631,0.0448002815246582,0.029121294034562872,-0.17808101177215452,-0.31952594319713157,-0.03663608034717747,-0.2488034774846435,-0.10735854605966555,0.2837352752685538,0.0,-56.22021186986991,0.0707224657124887,4,0.14186763763427646,0.10453414916992099,0.07653343677520663,-0.02240037918090909,0.33600234985351474,0,0.05555555555555536,1.1052574970254163,4.614426136016847,-1.750019956893111,4.711493015289307,-1.7999974455258385,4.70402717590332,0.05555555555555536 866,2003-04-29,4.629358768463135,4.659225940704347,4.577093124389648,4.629358768463135,2586931.0,0.01307172969363024,1.7499361389615675,-0.0,42.857041488976776,49.92661199000378,0.11602516984046929,0.12616378945557116,0.0391400127399244,0.01978409639262324,7.65230614231734,0.0896000862121582,0.020623097143731783,-0.11610803604125941,-0.2637409019395607,0.03152482985704186,-0.1899244689904096,-0.04229160309210922,0.21265295028686548,21.052339690371426,-37.50116757550795,0.07381643294915047,4,0.08213472366333008,0.04480123519897461,0.033600568771362305,-0.08213329315185547,0.3136024475097656,1,0.04354867899356729,-7.000383190702666,4.569625854492188,1.1052574970254163,4.614426136016847,-1.750019956893111,4.711493015289307,0.04354867899356729 867,2003-04-30,4.801094055175781,4.801094055175781,4.592026233673097,4.592026233673097,1360837.0,0.03709699232700858,-1.0000000000000084,100.0,53.846160144163996,47.743522895079295,-0.06225711792649591,-0.04741434244030174,-0.12690420752436182,-0.15158626210486403,7.693333873434853,0.20906782150268466,0.015015139290807333,0.05525388717651403,-0.0929285529768098,0.20343632732983785,-0.018837332900147885,0.12934510725317594,0.030022229003906276,81.57892967820428,22.04754440613347,0.07409122007666191,4,-0.0896005630493164,-0.12693405151367188,-0.13626790046691895,-0.25386857986450195,0.1792011260986328,2,0.023328013837839112,1.7499361389615675,4.629358768463135,-7.000383190702666,4.569625854492188,1.1052574970254163,4.614426136016847,0.023328013837839112 868,2003-05-01,4.801094055175781,4.801094055175781,4.801094055175781,4.801094055175781,0.0,0.0,1.0,0.0,48.57145724407156,45.424305653858156,-0.06957351644776999,-0.04811714529498623,-0.12157720064082866,-0.15181374604275355,7.618611435867714,0.0,0.016410644042965217,0.05413389205932617,-0.09542629748179898,0.20369408160045133,-0.020646202711236405,0.12891398682988875,0.01956261181640606,100.0,42.69383524625848,0.07478009477056262,5,-0.0896005630493164,-0.12693405151367188,-0.10640072822570801,-0.22400140762329102,0.25386810302734375,3,0.023328013837839112,-1.0000000000000084,4.801094055175781,1.7499361389615675,4.629358768463135,-7.000383190702666,4.569625854492188,0.023328013837839112 869,2003-05-02,4.8384270668029785,4.845893859863281,4.72642707824707,4.7413601875305185,3493345.0,0.007775938400321536,1.133326521402236,100.0,51.999982970172276,44.09825926323647,-0.11292969178073342,-0.08696879089769105,-0.1556873985541385,-0.18951713161417594,7.485118892354392,0.11946678161621094,0.015125851723965411,0.0896002531051634,-0.06369012659547924,0.24289063280580603,0.01295506325484208,0.1662454429554847,-0.2688012123107901,97.29726464334041,42.9892440930642,0.0766451898503214,5,-0.12693357467651367,-0.16426706314086914,-0.14373373985290527,-0.2613344192504883,0.23146772384643555,4,0.02932112285928823,1.0,4.801094055175781,-1.0000000000000084,4.801094055175781,1.7499361389615675,4.629358768463135,0.02932112285928823 870,2003-05-05,4.853361129760742,4.853361129760742,4.778694152832031,4.778694152832031,2233363.0,0.0030865532851012123,1.0,0.7692322807569189,56.164459059761484,44.901403110894535,-0.13373348507148108,-0.0999715834377426,-0.16691793598659643,-0.20414238602913493,7.179576778826441,0.07466697692871094,-0.004386788800087693,0.10005426406860352,-0.06015495479787969,0.2602634829350867,0.01994965463536147,0.18015887350184556,-0.27820991516113214,100.0,46.70916763725923,0.08010460943324162,5,-0.14186763763427734,-0.1792011260986328,-0.17920136451721191,-0.27626848220825195,0.2613348960876465,0,0.015384591200282571,1.133326521402236,4.8384270668029785,1.0,4.801094055175781,-1.0000000000000084,4.801094055175781,0.015384591200282571 871,2003-05-06,4.823493957519531,4.845893859863281,4.808560848236084,4.8160271644592285,649477.0,-0.006153915079194494,-2.3333901011176157,0.10000127723708074,51.999982970172255,46.115681050046476,-0.10953202619695013,-0.06211576401480556,-0.13337725555643232,-0.17377926089606088,7.699706111285859,0.0448002815246582,-0.020440900152241426,0.06309368610382116,-0.09631307684674972,0.22250044905439204,-0.016609695371464284,0.1427970675791066,-0.2372143463134755,88.57130345455504,37.572667565800884,0.07970338147528534,5,-0.1120004653930664,-0.1120004653930664,-0.1530674695968628,-0.24640130996704102,0.2912020683288574,1,0.017027956819170464,1.0,4.853361129760742,1.133326521402236,4.8384270668029785,1.0,4.801094055175781,0.017027956819170464 872,2003-05-07,4.8160271644592285,4.8384270668029785,4.733892917633057,4.8160271644592285,2215255.0,-0.0015480050614892216,3.666723433242507,0.0,51.31576404393359,47.49644860622927,-0.09443850146294075,-0.047684698873998066,-0.12056299748731014,-0.1664510159459338,8.23024783335042,0.10453414916992188,-0.03241000937248906,0.04965353012084961,-0.10863008543925456,0.20793714568095378,-0.029488277659202033,0.12879533790090125,-0.21906429251098558,70.58790383170549,21.868955234041877,0.0791418077800519,5,-0.10453367233276367,-0.10453367233276367,-0.14560067653656006,-0.23893451690673828,0.29866886138916016,2,0.02635658960780063,-2.3333901011176157,4.823493957519531,1.0,4.853361129760742,1.133326521402236,4.8384270668029785,0.02635658960780063 873,2003-05-08,4.77122688293457,4.8384270668029785,4.666693210601807,4.8160271644592285,1934449.0,-0.009302331568075473,2.8333413160905776,-100.0,47.56094521744954,49.017552784394546,-0.04500684647155584,-0.0018006232902827435,-0.06962201156717995,-0.12181276898766669,8.612898688836406,0.17173385620117188,-0.03663844245819714,0.004106593132019221,-0.15411769110301243,0.16233087736705087,-0.07500554898549616,0.0832187352495346,-0.16400808067382755,55.99980586045965,9.156554346367322,0.07911214211751562,5,-0.05973339080810547,-0.05973339080810547,-0.10080039501190186,-0.19413423538208008,0.32106828689575195,3,0.04381856144540652,3.666723433242507,4.8160271644592285,-2.3333901011176157,4.823493957519531,1.0,4.853361129760742,0.04381856144540652 874,2003-05-09,4.70402717590332,4.77122688293457,4.70402717590332,4.77122688293457,992667.0,-0.014084366281470695,1.0,1.4999840345704767,42.857152882557266,49.68588289125097,0.04049820290589423,0.05963565626875944,0.0023420151304858194,-0.05516750454783459,8.561639876231283,0.06719970703125,-0.03227111536565985,-0.0574931144714359,-0.21635588102699277,0.10136965208412096,-0.13692449774921478,0.021938268806342975,-0.08696268054257761,20.000204357410894,-24.677665160922963,0.07943138327777861,5,0.011199951171875,0.007466316223144531,-0.033600687980651855,-0.12693452835083008,0.3808016777038574,4,0.07460309415249378,2.8333413160905776,4.77122688293457,3.666723433242507,4.8160271644592285,-2.3333901011176157,4.823493957519531,0.07460309415249378 875,2003-05-12,4.70402717590332,4.778694152832031,4.70402717590332,4.778694152832031,1558073.0,0.0,1.0,1.1111205722070845,43.82027954315016,49.792909341714676,0.0688033592891868,0.053560766014366656,0.0060009799476752335,-0.05596600751303349,8.477079143280834,0.07466697692871094,-0.027272163242560765,-0.05189311504364014,-0.21056179159047606,0.10677556150319578,-0.13122745331705854,0.027441223229778267,-0.07751081516657798,20.83361051166677,-21.747517624865075,0.07933433827341815,5,0.018666505813598633,0.007466316223144531,-0.03173387050628662,-0.12693452835083008,0.3061347007751465,0,0.0777775299896808,1.0,4.70402717590332,2.8333413160905776,4.77122688293457,3.666723433242507,4.8160271644592285,0.0777775299896808 876,2003-05-13,4.6517601013183585,4.7413601875305185,4.644292831420898,4.70402717590332,1774831.0,-0.011111133637301984,-1.8888400079471215,0.7000025544741734,45.88233791485779,48.908040205125104,0.1392230209844385,0.10038970625672583,0.060672985020461034,-0.0048094729419903,8.511143116127386,0.09706735610962003,-0.011803603796950668,-0.09744019508361923,-0.2619916085133305,0.06711121834609202,-0.17971590179847485,-0.015164488368763607,-0.01616994982065645,3.846446703624192,-42.298318578862705,0.08227570671485546,5,0.09706687927246183,0.05973339080810636,0.020533204078675205,-0.07466745376586825,0.4480018615722665,1,0.09951844343796434,1.0,4.70402717590332,1.0,4.70402717590332,2.8333413160905776,4.77122688293457,0.09951844343796434 877,2003-05-14,4.689093112945557,4.7189598083496085,4.666693210601807,4.689093112945557,1253532.0,0.00802556684224065,-1.3333404291552737,-0.0,48.31462206002436,48.879502962453195,0.09424251847340326,0.057166602369864705,0.026469030452656916,-0.043047209363313854,8.633883827366025,0.06719970703125,0.007183219272500985,-0.05450713634490967,-0.21924568335901462,0.11023141066919528,-0.13687640985196214,0.027862137162142808,-0.0448002815246582,23.076960864983825,-26.05714582045524,0.08236927350705267,5,0.05973386764526367,0.022400379180908203,-0.01679980754852295,-0.1120004653930664,0.3360018730163574,2,0.09076444051150023,-1.8888400079471215,4.6517601013183585,1.0,4.70402717590332,1.0,4.70402717590332,0.09076444051150023 878,2003-05-15,4.756293773651123,4.77122688293457,4.6741600036621085,4.689093112945557,1133238.0,0.01433127026632075,1.0000000000000182,100.0,61.1764838467317,49.8991141709598,0.022371204458197624,-0.014295405155948515,-0.03868289235099809,-0.11077101124412803,8.392021835504938,0.09706687927246183,0.022261986307691828,0.014933538436889826,-0.14771848387991415,0.1775855607536938,-0.06639247272151216,0.09625954959529182,-0.11200094223022461,83.333215071312,27.541311472144642,0.08132601115840199,5,-0.007466793060302734,-0.0448002815246582,-0.08960044384002686,-0.1792011260986328,0.268801212310791,3,0.07535326227802397,-1.3333404291552737,4.689093112945557,-1.8888400079471215,4.6517601013183585,1.0,4.70402717590332,0.07535326227802397 879,2003-05-16,4.77122688293457,4.778694152832031,4.7189598083496085,4.778694152832031,862941.0,0.0031396524256288583,14.9989782886337,-0.11111899524586674,66.66666666666657,51.06602612728258,-0.003460625915758797,-0.03328748196159026,-0.04653726756644705,-0.1255496204570079,8.105653083922345,0.05973434448242276,0.018524811424928345,0.031360006332397106,-0.12952162176253523,0.19224163442732944,-0.049080807715069064,0.11180082037986327,-0.11857131958007816,94.44405023770666,30.28969555629719,0.08044081404746595,5,-0.02613353729248047,-0.05973339080810547,-0.10453355312347412,-0.19413423538208008,0.3360023498535156,4,0.06729260518801339,1.0000000000000182,4.756293773651123,-1.3333404291552737,4.689093112945557,-1.8888400079471215,4.6517601013183585,0.06729260518801339 880,2003-05-19,4.79362678527832,4.79362678527832,4.72642707824707,4.778694152832031,903272.0,0.004694788760490232,8.000383190701239,-1.9997445721583653,64.473716274071,52.45199649438244,-0.03936452784299593,-0.05931669490520264,-0.06097077108678839,-0.14742476831250428,7.739630784575271,0.06719970703125,0.01880637583233824,0.05413327217102015,-0.10618374213209325,0.21445028647413356,-0.026025234980536993,0.1342917793225773,-0.1329429992675779,100.0,29.13800491538035,0.0801585071515569,5,-0.052266836166381836,-0.08213329315185547,-0.10453343391418457,-0.21653413772583008,0.23146820068359375,0,0.060747755587307495,14.9989782886337,4.77122688293457,1.0000000000000182,4.756293773651123,-1.3333404291552737,4.689093112945557,0.060747755587307495 881,2003-05-20,4.7861599922180185,4.830961227416992,4.181356906890868,4.808560848236084,1228574.0,-0.001557650062210314,18.3329974739591,-1.5001277302336868,48.14806492623374,52.100029925749126,-0.042186885860115986,-0.054651934968862115,-0.04834864535869432,-0.1394713123901239,9.409257639790901,0.6496043205261239,0.013420403311300788,0.046666479110718306,-0.1136505351923951,0.2069834934138317,-0.03349202804083884,0.12682498626227545,0.06720113754272372,93.10330399854968,22.62216426543587,0.0801585071515569,5,-0.27626800537109464,-0.2688009738922128,-0.0821331739425668,-0.2016003131866464,0.29120206832885653,1,0.04680200511990007,8.000383190701239,4.79362678527832,14.9989782886337,4.77122688293457,1.0000000000000182,4.756293773651123,0.04680200511990007 882,2003-05-21,4.79362678527832,4.823493957519531,4.756293773651123,4.8160271644592285,571254.0,0.0015600801211079762,2.5999489111692955,0.9999787134403734,49.09083942343196,52.270018170858286,-0.05941326842122496,-0.058037592770230795,-0.05239274488379575,-0.14640308285346926,11.065379978602865,0.0672001838684082,0.0035226943837178837,0.04965329170227051,-0.11149618757433721,0.21080277097887823,-0.030921447936033353,0.13022803134057437,0.046294260025024236,94.25274109808349,26.369313232987864,0.08057473963830372,5,-0.28746771812438965,-0.27626776695251465,-0.08586645126342773,-0.16053366661071777,0.34346914291381836,2,0.06386295623857796,18.3329974739591,4.7861599922180185,8.000383190701239,4.79362678527832,14.9989782886337,4.77122688293457,0.06386295623857796 883,2003-05-22,4.823493957519531,4.868293762207031,4.666693210601807,4.666693210601807,2013102.0,0.006230600248841922,-1.5714233582191677,-6.999914851948826,48.14818756896178,52.85791091379212,-0.09061589585622531,-0.083357493351226,-0.07914172219706117,-0.17591378726520102,12.852866930372306,0.2016005516052246,-0.0013845308733611006,0.07392041683197004,-0.09023278301875948,0.23807361668269955,-0.008156183093395164,0.15599701675733524,-0.642137050628663,93.47832273944876,28.104552383214966,0.08207659992536484,5,-0.29866862297058105,-0.29866862297058105,-0.11573362350463867,-0.1904008388519287,0.3285350799560547,3,0.041795642374154784,2.5999489111692955,4.79362678527832,18.3329974739591,4.7861599922180185,8.000383190701239,4.79362678527832,0.041795642374154784 884,2003-05-23,4.845893859863281,4.853361129760742,4.808560848236084,4.823493957519531,572739.0,0.004643916327256914,1.3999438030039848,0.14285583955479192,49.09083942343196,53.44352867826788,-0.1014436030794581,-0.09225737158780145,-0.09954310293477864,-0.1971080157503824,14.346825925248021,0.0448002815246582,-0.005189557966476244,0.08474693298339808,-0.07174669519603061,0.24124056116282677,0.006500118893683293,0.16299374707311287,-0.6507982158660894,96.73916136972439,34.26877156996855,0.07824681408971453,5,-0.32106852531433105,-0.32106852531433105,-0.13813352584838867,-0.2128007411956787,0.36586904525756836,4,0.03697999404875296,-1.5714233582191677,4.823493957519531,2.5999489111692955,4.79362678527832,18.3329974739591,4.7861599922180185,0.03697999404875296 885,2003-05-26,4.823493957519531,4.853361129760742,4.801094055175781,4.823493957519531,178438.0,-0.004622450055970062,-1.3333617166212535,0.0,50.0,53.901046687728126,-0.06740338821507752,-0.05255780179043157,-0.07464163633672705,-0.1736204536482937,15.636734165498378,0.05226707458496094,-0.0035704710124235817,0.049653625488280895,-0.08037721681496723,0.17968446779152902,-0.015361795663342726,0.11466904663990451,-0.6149343511581424,93.47832273944876,32.8922319747287,0.06501542115162397,5,-0.29866862297058105,-0.29866862297058105,-0.11573362350463867,-0.18666744232177734,0.3957362174987802,0,0.05882359919332525,1.3999438030039848,4.845893859863281,-1.5714233582191677,4.823493957519531,2.5999489111692955,4.79362678527832,0.05882359919332525 886,2003-05-27,4.830961227416992,4.868293762207031,4.808560848236084,4.808560848236084,1331338.0,0.0015481039186997503,-4.333205611256572,100.0,51.85193507376636,54.29408146703278,-0.052275039123753864,-0.04653287990905941,-0.07802474224664024,-0.18089938700274466,17.71313193994181,0.059732913970947266,0.00794095146621121,0.047040772438049494,-0.065974169907701,0.16005571478379998,-0.009466698734825307,0.1035482436109243,-0.6092069379386906,81.48192825228779,21.245551541476935,0.05650747117287521,5,-0.306135892868042,-0.306135892868042,-0.12320089340209961,-0.19040155410766602,0.36586761474609375,1,0.04018532739264424,-1.3333617166212535,4.823493957519531,1.3999438030039848,4.845893859863281,-1.5714233582191677,4.823493957519531,0.04018532739264424 887,2003-05-28,4.9130940437316895,4.9130940437316895,4.830961227416992,4.830961227416992,1360837.0,0.01700134040583312,1.0,3.6665815186154926,66.10172243407331,54.841330198959625,-0.11096048872072473,-0.1263212751046936,-0.1576825887103137,-0.26307968156873685,18.787334750059642,0.08213281631469727,0.021647303149920027,0.123573589324951,-0.003276903099405537,0.2504240817493075,0.06014834311277273,0.18699883553712926,-0.6784089647988134,100.0,37.607268690226775,0.06342524621217817,5,-0.36586856842041016,-0.36586856842041016,-0.1978672742843628,-0.25386738777160645,0.23893499374389648,2,0.033434738955335996,-4.333205611256572,4.830961227416992,-1.3333617166212535,4.823493957519531,1.3999438030039848,4.845893859863281,0.033434738955335996 888,2003-05-29,4.9130940437316895,4.9130940437316895,4.9130940437316895,4.9130940437316895,0.0,0.0,1.0,0.0,77.99994635597409,56.10058349777158,-0.09653053194791639,-0.12385015855519832,-0.15708228605450625,-0.2634853044007075,19.919588814831847,0.0,0.03903236793059417,0.11797358989715612,-0.020394157452548356,0.2563413372468606,0.04878971622230388,0.18715746357200835,-0.6512726062068612,100.0,30.91289561539091,0.0691838736748523,5,-0.36586856842041016,-0.36586856842041016,-0.19226694107055664,-0.24640107154846191,0.16426801681518555,3,0.04559283467130837,1.0,4.9130940437316895,-4.333205611256572,4.830961227416992,-1.3333617166212535,4.823493957519531,0.04559283467130837 889,2003-05-30,4.980295181274414,4.980295181274414,4.875761032104492,4.875761032104492,1811427.0,0.01367796686661471,1.0,100.0,81.35592669964389,57.97638465616856,-0.14634646661384387,-0.18959876886387583,-0.22192702074159953,-0.3303477488299542,21.63024344686245,0.10453414916992188,0.055281689771944365,0.17808132171630842,0.01758889000954955,0.3385737534230673,0.09783510586292898,0.25832753756968785,-0.6924228395013117,100.0,23.784312638459753,0.08024621585337928,5,-0.39946913719177246,-0.39946913719177246,-0.25760161876678467,-0.3136022090911865,0.2464008331298828,4,0.03448266617747486,1.0,4.9130940437316895,1.0,4.9130940437316895,-4.333205611256572,4.830961227416992,0.03448266617747486 890,2003-06-02,4.928028106689453,4.972827911376953,4.905628204345703,4.972827911376953,721126.0,-0.010494774442583621,2.0,-0.4285662153778783,81.35592669964404,61.66614707543638,-0.08158966927584554,-0.13855479314728214,-0.1683437504952563,-0.27792324974576754,23.363614548251043,0.07466697692871094,0.05639328437764579,0.12208089828491175,-0.046681826257921166,0.2908436228277447,0.03769953601349574,0.20646226055632777,-0.598610394546272,69.56515703048427,-15.151874536785783,0.08438136227141643,6,-0.10453391075134277,-0.3472020626068115,-0.22773456573486328,-0.2613351345062256,0.29866790771484375,0,0.057575726495197266,1.0,4.980295181274414,1.0,4.9130940437316895,1.0,4.9130940437316895,0.057575726495197266 891,2003-06-03,4.905628204345703,4.96536111831665,4.875761032104492,4.96536111831665,1225063.0,-0.004545408804252471,2.000023948462908,1.3333297854223434,75.4386574242651,64.59368240886228,-0.04521598798786819,-0.11561367374265163,-0.14462007495133733,-0.2552561398607356,25.251388470682734,0.0896000862121582,0.052774365814059365,0.09557428359985387,-0.07888740424626572,0.27003597144597347,0.00834343967679363,0.1828051275229141,-0.5371578440546481,50.0,-40.75787292028349,0.08723084392305981,6,-0.08213400840759277,-0.3248021602630615,-0.21280145645141602,-0.23893523216247559,0.2688007354736328,1,0.06392697481533571,2.0,4.928028106689453,1.0,4.980295181274414,1.0,4.9130940437316895,0.06392697481533571 892,2003-06-04,4.9429612159729,4.957894802093506,4.89069414138794,4.89069414138794,1122193.0,0.00761024074228156,-1.571433784622175,-0.8750129720840601,73.5849170277475,67.41998568206068,-0.06608809582439079,-0.1506746883495902,-0.1818531890123145,-0.2917444789894734,27.291882418664432,0.06720066070556552,0.051201284112872614,0.12656059265136754,-0.05777219525451471,0.3108933805572498,0.034394198698426415,0.21872698660430867,-0.5377813664228439,64.28538846111739,-26.279306602840506,0.09216639395294104,6,-0.052266597747802734,-0.3621351718902588,-0.2501344680786133,-0.27626824378967285,0.20906782150268555,2,0.0513594210227315,2.000023948462908,4.905628204345703,2.0,4.928028106689453,1.0,4.980295181274414,0.0513594210227315 893,2003-06-05,4.980295181274414,5.002695083618164,4.9429612159729,4.950428009033203,1834457.0,0.007552955337960299,-1.6666453796538732,0.5714337846221313,75.0000570194346,70.2987876371721,-0.08810602828761915,-0.18081307727145912,-0.21792924685317328,-0.3272927533382033,28.632327200812885,0.05973386764526367,0.06309429346361117,0.15344114303588885,-0.04339355702269643,0.3502758430944741,0.055023793006596655,0.25185849306518104,-0.5406084118208963,82.35311795642374,-7.401923808930476,0.09841735002929244,6,-0.0784006118774414,-0.38826918601989746,-0.28746843338012695,-0.3136022090911865,0.12693405151367188,3,0.03448266617747486,-1.571433784622175,4.9429612159729,2.000023948462908,4.905628204345703,2.0,4.928028106689453,0.03448266617747486 894,2003-06-06,5.054962158203125,5.062428951263428,4.957894802093506,4.957894802093506,4053385.0,0.014992480206686087,-1.1538476653648713,3.24996806948081,77.77783409325448,73.3852136475337,-0.14527514100678118,-0.24015365822551438,-0.2810569948961916,-0.39924483221752194,29.800664558944245,0.10453414916992188,0.07720521873317931,0.21056137084960902,-0.0021022524181786295,0.42322499411739667,0.10422955921571564,0.3168931824835024,-0.5702347236164353,95.99995912851782,7.229331535062514,0.10633181163389367,6,-0.11946725845336914,-0.43306922912597656,-0.3621354103088379,-0.38826918601989746,0.10453367233276367,4,0.004431270035800239,-1.6666453796538732,4.980295181274414,-1.571433784622175,4.9429612159729,2.000023948462908,4.905628204345703,0.004431270035800239 895,2003-06-09,5.069894790649414,5.069894790649414,4.987761974334717,5.017628192901611,327055.0,0.0029540542498536215,2.1428415031338095,0.5384570039053865,79.68753585993493,76.47805817933022,-0.13586813721694124,-0.23849898325464025,-0.2866868034292871,-0.41182506548510567,31.08980823500685,0.08213281631469727,0.0914484918417493,0.2072006225585934,-0.01723901569699482,0.4316402608141816,0.09498080343079884,0.31942044168638795,-0.5273972043950508,100.0,11.290913479011891,0.11221981912779418,6,-0.11946678161621094,-0.44426894187927246,-0.37706804275512695,-0.4032018184661865,0.06720113754272461,0,0.030927904863840006,-1.1538476653648713,5.054962158203125,-1.6666453796538732,4.980295181274414,-1.571433784622175,4.9429612159729,0.030927904863840006 896,2003-06-10,5.114696025848389,5.114696025848389,4.987761974334717,5.017628192901611,1544231.0,0.008836718916061859,1.615367988760402,1.8571676200381348,81.1594886987845,78.15114331985369,-0.1521938052440861,-0.2601795043331485,-0.3241206383676225,-0.453274177343026,31.725942050415735,0.12693405151367188,0.106167810726145,0.22885506153106672,0.0005575914233570956,0.45715253163877634,0.11470632647721146,0.34300379658492197,-0.5089107750666191,100.0,11.49676521535443,0.11414873505385492,6,-0.11946749687194824,-0.46666955947875977,-0.42186927795410156,-0.44800305366516113,0.0672001838684082,1,0.021897682284516717,2.1428415031338095,5.069894790649414,-1.1538476653648713,5.054962158203125,-1.6666453796538732,4.980295181274414,0.021897682284516717 897,2003-06-11,5.114696025848389,5.137095928192139,5.062428951263428,5.077362060546875,2377364.0,0.0,-1.222225375898502,0.38461727400449974,80.00005894934581,78.37337805245053,-0.13476071156654346,-0.2389085167762346,-0.3204526989530878,-0.45108024130901825,32.31030916417893,0.07466697692871094,0.12385612250180333,0.20757491588592547,-0.02283742422994184,0.4379872560017928,0.09236874582799182,0.3227810859438591,-0.4376632665572924,88.46167071942622,0.5634717098770636,0.11520617005793381,6,-0.10826754570007324,-0.45546960830688477,-0.40320253372192383,-0.44800305366516113,0.07466697692871094,2,0.011678683086750796,1.615367988760402,5.114696025848389,2.1428415031338095,5.069894790649414,-1.1538476653648713,5.054962158203125,0.011678683086750796 898,2003-06-12,5.114696025848389,5.16696310043335,5.040029048919678,5.077362060546875,1058897.0,0.0,-1.266679722923523,1.0,79.03232950197096,78.11520058604243,-0.11527889695472737,-0.22206667917221878,-0.31622773754696887,-0.4465988179478062,33.460769547988676,0.12693405151367188,0.1420421232572453,0.18965480327606166,-0.04702958456484385,0.42633919111696716,0.07131260935560846,0.30799699719651485,-0.36405315953312556,75.0,-11.293262173474602,0.11834219392045281,6,-0.09333395957946777,-0.4405360221862793,-0.40320253372192383,-0.44800305366516113,0.059732913970947266,3,0.007299165275614694,-1.222225375898502,5.114696025848389,1.615367988760402,5.114696025848389,2.1428415031338095,5.069894790649414,0.007299165275614694 899,2003-06-13,5.092295169830322,5.099761962890625,5.025094985961914,5.054962158203125,986367.0,-0.004379704268808515,1.8571584968661905,0.9999744555846478,79.03216669121562,77.8570050295504,-0.08417163899125946,-0.1838025394776217,-0.29049723675945405,-0.4190859617867524,34.81315123245044,0.08960103988647461,0.14717801233351935,0.151200532913208,-0.08511032922388928,0.3875113950503053,0.033045101844659364,0.26935596398175665,-0.2667146613738032,58.332889849179914,-25.9340404911783,0.11815543106854884,6,-0.07093310356140137,-0.4181351661682129,-0.3808016777038574,-0.4256021976470947,0.12693500518798917,4,0.0029326781853185047,-1.266679722923523,5.114696025848389,-1.222225375898502,5.114696025848389,1.615367988760402,5.114696025848389,0.0029326781853185047 900,2003-06-16,5.084828853607178,5.122161865234375,5.032561779022217,5.054962158203125,868453.0,-0.0014661986342384692,-1.3999770098793658,0.8000076635203658,77.41930499862491,78.07707698225703,-0.05824964725558068,-0.1616915221237356,-0.27851581552375926,-0.40649916365011673,36.334266051062194,0.0896000862121582,0.1489066889817119,0.1291741132736206,-0.10475175779150803,0.36309998433874924,0.01221117774105629,0.24613704880618492,-0.19779947859482938,54.16644492458995,-29.19479695637473,0.11696293553256419,6,-0.0560002326965332,-0.41066884994506836,-0.37146854400634766,-0.4181358814239502,0.16426706314086914,0,0.014684265503988936,1.8571584968661905,5.092295169830322,-1.266679722923523,5.114696025848389,-1.222225375898502,5.114696025848389,0.014684265503988936 901,2003-06-17,5.010161876678467,5.137095928192139,5.010161876678467,5.137095928192139,962603.0,-0.014684265503988825,1.0,-4.2500199568931105,60.65578575990117,76.64050684138522,0.03665999352961169,-0.07313195097099978,-0.19746044132486595,-0.3267362353066563,34.58913452589738,0.12693405151367188,0.1400229659458594,0.04330704212188685,-0.17753343545182965,0.26414751969560335,-0.0671131966649714,0.1537272809087451,-0.07274443109033779,0.0,-77.89992658218102,0.11042023878685803,6,0.0448002815246582,-0.3360018730163574,-0.2930682897567749,-0.3397352695465088,0.24640130996704102,1,0.02533531942441436,-1.3999770098793658,5.084828853607178,1.8571584968661905,5.092295169830322,-1.266679722923523,5.114696025848389,0.02533531942441436 902,2003-06-18,5.099761962890625,5.099761962890625,5.017628192901611,5.069894790649414,740482.0,0.01788367091076104,4.49993613896162,-0.23529676934635613,67.12329246475576,75.76531077975423,-0.03169154946191988,-0.14611247737590283,-0.27998069766737643,-0.408879294394378,32.749693924626534,0.0896000862121582,0.13752258604797252,0.11760036945343,-0.09496806603963925,0.33016880494649925,0.011316151706895816,0.22388458719996418,-0.12102629943035659,57.14246615334088,-17.219960156320553,0.1062842177465346,6,-0.037333011627197266,-0.4256019592285156,-0.3696017265319824,-0.429335355758667,0.17173480987548828,2,0.016105505987110247,1.0,5.010161876678467,-1.3999770098793658,5.084828853607178,1.8571584968661905,5.092295169830322,0.016105505987110247 903,2003-06-19,5.025094985961914,5.084828853607178,5.002695083618164,5.069894790649414,1360837.0,-0.014641267077177167,1.1999744555846479,-1.4999680694808097,54.0540167352462,73.12933107330886,0.05587436339565777,-0.058570601583305404,-0.2008812526215209,-0.3261599904088728,30.542652548205997,0.09706687927246094,0.1394632966279712,0.03285334110259974,-0.16676000760745513,0.23246668981265461,-0.06695333325242725,0.13266001545762673,0.14186811447143555,16.666489273005297,-52.20356092877944,0.09980667435502731,6,0.05226755142211914,-0.3509349822998047,-0.2949347496032715,-0.35466837882995605,0.20906782150268555,3,0.032689534680256704,4.49993613896162,5.099761962890625,1.0,5.010161876678467,-1.3999770098793658,5.084828853607178,0.032689534680256704 904,2003-06-20,5.025094985961914,5.025094985961914,5.025094985961914,5.025094985961914,0.0,0.0,1.0,-0.0,59.70146977524448,70.90865706389883,0.05720821935583231,-0.046859454314032156,-0.1982830769535724,-0.3207680145600449,28.216339913352172,0.0,0.14134517215570064,0.02389328479766828,-0.16379183130963781,0.21157840090497437,-0.06994927325598521,0.11773584285132177,0.13858275413513166,16.666489273005297,-49.96279148330835,0.09384255805365319,6,0.05226755142211914,-0.3509349822998047,-0.2949347496032715,-0.35466837882995605,0.20906782150268555,4,0.02971763802964933,1.1999744555846479,5.025094985961914,4.49993613896162,5.099761962890625,1.0,5.010161876678467,0.02971763802964933 905,2003-06-23,5.107229232788086,5.144561767578125,5.002695083618164,5.002695083618164,1492206.0,0.016344814785714812,-1.7142648615115132,100.0,67.999986376161,69.44649013916288,-0.021314668477924847,-0.11241040685767167,-0.27681117223375473,-0.39721639289945365,25.663402084609338,0.14186668395996094,0.1417893847400613,0.09184076786041295,-0.08164279625014448,0.2653243319709704,0.0050989858051346815,0.17858254991569122,0.05322885417938217,73.68477661705589,4.747441519560837,0.08674178205527854,6,-0.0224001407623291,-0.43306922912597656,-0.3789358139038086,-0.43680262565612793,0.14933395385742188,0,0.02192988352885883,1.0,5.025094985961914,1.1999744555846479,5.025094985961914,4.49993613896162,5.099761962890625,0.02192988352885883 906,2003-06-24,5.025094985961914,5.114696025848389,5.025094985961914,5.114696025848389,693166.0,-0.016081958158226994,1.0,-0.857146115388826,56.790108856506045,66.867606795514,0.052269780516497555,-0.01579631401017778,-0.19098797441056892,-0.30933927419772633,23.150267146803895,0.08960103988647461,0.1316132165772146,-1.6689300519345807e-07,-0.15019653879733763,0.15019620501132724,-0.07509835284517141,0.07509801905916103,0.13220784093856786,15.789402922868016,-51.516578035127885,0.07509818595216636,6,0.05973410606384277,-0.3509349822998047,-0.2986682653427124,-0.35466837882995605,0.16426801681518555,1,0.044576457044473994,-1.7142648615115132,5.107229232788086,1.0,5.025094985961914,1.1999744555846479,5.025094985961914,0.044576457044473994 907,2003-06-25,5.077362060546875,5.092295169830322,5.025094985961914,5.025094985961914,1451509.0,0.010401211266846566,-1.5714155384446957,-0.5833311159243668,57.83128822082906,64.5119355420538,-0.006537535060694211,-0.058104914888413184,-0.2393641349903355,-0.3556204670439618,21.031165799881173,0.0672001838684082,0.11980643495387788,0.04405350685119647,-0.09810533333914329,0.18621234704153622,-0.027025913243973854,0.11513292694636679,0.07684861148796074,52.631791231395965,-12.243278359121064,0.07107942009517007,6,-0.0037336349487304688,-0.16053390502929688,-0.5637365579605103,-0.5600030422210693,0.03733396530151367,2,0.03529413974455298,1.0,5.025094985961914,-1.7142648615115132,5.107229232788086,1.0,5.025094985961914,0.03529413974455298 908,2003-06-26,5.137095928192139,5.152029037475586,5.062428951263428,5.092295169830322,1496873.0,0.01176474455296761,1.3999923365775155,0.8571506769331825,56.790108856506045,62.04059578264163,-0.0701353043790851,-0.10561142798495204,-0.2944327536514537,-0.40931799614263653,19.021203205317168,0.0896000862121582,0.10318237979363332,0.09258728027343732,-0.04491283934155277,0.2300873998884274,0.02383722046594272,0.16133734008093192,-0.1344008445739746,90.00019158556212,27.86168122812724,0.06875005980749505,6,-0.05973386764526367,-0.22026777267456055,-0.6253368854522705,-0.619736909866333,-0.014934062957763672,3,0.02616280607811694,-1.5714155384446957,5.077362060546875,1.0,5.025094985961914,-1.7142648615115132,5.107229232788086,0.02616280607811694 909,2003-06-27,5.152029037475586,5.159495830535889,5.077362060546875,5.077362060546875,2110021.0,0.0029069165715780443,-1.2000025544741615,1.6666453796538732,56.79014292382021,59.748466663218885,-0.08460076356762158,-0.11280243364716824,-0.30443090258832406,-0.4178281950720919,17.71650558356495,0.08213376998901367,0.08803570014747475,0.09893369674682617,-0.04305776537667416,0.2409251588703265,0.02793796568507645,0.1699294278085759,-0.14634727478027365,95.23803731354631,36.32360555130248,0.07099573106175014,6,-0.07093358039855957,-0.1680004596710205,-0.6272037029266357,-0.6272037029266357,-0.0074672698974609375,4,0.015942023888370294,1.3999923365775155,5.137095928192139,-1.5714155384446957,5.077362060546875,1.0,5.025094985961914,0.015942023888370294 910,2003-06-30,5.21176290512085,5.21176290512085,5.114696025848389,5.114696025848389,565121.0,0.011594241261212446,1.0,1.2999974455258385,57.83128822082906,59.434633603321984,-0.13905905270368635,-0.15830614281242372,-0.3584339489341879,-0.47132271315895835,16.52142207808326,0.09706687927246094,0.07514059170270126,0.14448082447052002,-0.0015370503679958958,0.29049869930903593,0.0714718870512625,0.21748976188977753,-0.1999285797119139,100.0,44.37072916498562,0.07300893741925775,6,-0.10453391075134277,-0.20533442497253418,-0.6869375705718994,-0.6869375705718994,-0.014934062957763672,0,0.004297951144657919,-1.2000025544741615,5.152029037475586,1.3999923365775155,5.137095928192139,-1.5714155384446957,5.077362060546875,0.004297951144657919 911,2003-07-01,5.219230175018311,5.219230175018311,5.137095928192139,5.16696310043335,1574412.0,0.001432772371537716,2.1428675692441703,0.5384645615138328,58.33333333333339,58.45797147760839,-0.12711916338051665,-0.1486983570445899,-0.3594840269396249,-0.47244386857882414,15.112563469259044,0.08213424682617276,0.0637694195744567,0.13626799583435112,-0.0038933636399223204,0.27642935530862456,0.0661873160972144,0.20634867557148784,-0.1954001348266612,100.0,46.519338528022615,0.07008067973713691,7,-0.10826754570007413,-0.20533466339111417,-0.6944048404693612,-0.6944048404693612,-0.07466840744018644,1,0.007152972828423865,1.0,5.21176290512085,-1.2000025544741615,5.152029037475586,1.3999923365775155,5.137095928192139,0.007152972828423865 912,2003-07-02,5.196828842163086,5.226696014404297,5.152029037475586,5.226696014404297,648229.0,-0.004292076054137062,3.9999361389616195,-0.5714337846221119,56.32173867724466,58.70994058227488,-0.10001896968538304,-0.11204746000093735,-0.3281457077898988,-0.4449544832351524,13.653095646215585,0.07466697692871094,0.05315778327056364,0.1011732816696167,-0.03137870648881513,0.23372526982804853,0.03489728759040123,0.16744927574883217,-0.15736679118530272,81.81791792576337,29.776280074158194,0.06627599407921572,7,-0.08213329315185547,-0.1680002212524414,-0.6720035076141357,-0.6720035076141357,0.014934062957763672,2,-0.0014366144456046115,2.1428675692441703,5.219230175018311,1.0,5.21176290512085,-1.2000025544741615,5.152029037475586,-0.0014366144456046115 913,2003-07-03,5.152029037475586,5.196828842163086,5.122161865234375,5.152029037475586,797739.0,-0.008620604227722262,-1.4999680694808097,-0.0,54.444449963350515,58.12582726984222,-0.03947081988860024,-0.0566253219650914,-0.27498591629608526,-0.395275479824158,12.512001962884112,0.07466697692871094,0.05712593076650929,0.04778678417205828,-0.0752048427383123,0.17077841108242886,-0.01370902928312745,0.10928259762724402,-0.09384359015515109,50.0,-1.1943725526132738,0.061495813455185365,7,-0.03733348846435547,-0.1008005142211914,-0.6048035621643066,-0.6048035621643066,0.08213376998901367,3,-0.007246273527505176,3.9999361389616195,5.196828842163086,2.1428675692441703,5.219230175018311,1.0,5.21176290512085,-0.007246273527505176 914,2003-07-04,5.077362060546875,5.174428939819336,5.077362060546875,5.152029037475586,444665.0,-0.014492732161559552,-1.599994891051677,-100.0,49.494944933870975,56.06971155403222,0.0484890756884786,0.020876175543729225,-0.18952499014328872,-0.31516016724892904,11.77820447975523,0.09706687927246094,0.047263874303466125,-0.02800018787384051,-0.14950123451093056,0.09350085876324954,-0.08875071119238509,0.03275033544470407,-0.002325556518053773,0.0,-48.719168653535235,0.060750523318544955,7,0.04853343963623047,-0.02613353729248047,-0.5301365852355957,-0.5301365852355957,0.23893499374389737,4,0.008823441021788225,-1.4999680694808097,5.152029037475586,3.9999361389616195,5.196828842163086,2.1428675692441703,5.219230175018311,0.008823441021788225 915,2003-07-07,5.226696014404297,5.226696014404297,5.092295169830322,5.099761962890625,1470465.0,0.029411720510894135,1.117648384673178,-1.7000025544741615,63.30270123006885,56.79333292887253,-0.0917666197177418,-0.12238294804362582,-0.3246629053942236,-0.4584797657958042,11.289822432035143,0.14933395385742188,0.05575595897851926,0.11349370479583776,-0.01818093937205223,0.24516834896372774,0.04765638271189321,0.1793310268797823,-0.14933395385742188,100.0,43.25439852009703,0.06583732208394492,7,-0.1008005142211914,-0.17546749114990234,-0.6458699703216553,-0.6458699703216553,0.18666791915893466,0,-0.01571437225348815,-1.599994891051677,5.077362060546875,-1.4999680694808097,5.152029037475586,3.9999361389616195,5.196828842163086,-0.01571437225348815 916,2003-07-08,5.226696014404297,5.256563186645508,5.16696310043335,5.226696014404297,556589.0,0.0,1.9999521042212147,0.0,58.762862842433044,56.89684122016186,-0.0672323465452056,-0.11969899940601714,-0.31209984019173653,-0.45216591999918343,11.388601024660124,0.0896000862121582,0.062221179646861025,0.10789370536804199,-0.03323549752794808,0.24902290826403206,0.0373291039200474,0.17845830681603658,-0.14933395385742188,83.33315593967197,25.537376983149663,0.07056460144799494,7,-0.0671999454498291,-0.16053390502929688,-0.5245358943939209,-0.6458699703216553,0.19413518905639648,1,-0.005714350358027254,1.117648384673178,5.226696014404297,-1.599994891051677,5.077362060546875,-1.4999680694808097,5.152029037475586,-0.005714350358027254 917,2003-07-09,5.174428939819336,5.249095916748047,5.174428939819336,5.226696014404297,1279202.0,-0.010000021895460898,-1.8571324307557566,-100.0,60.63824872582599,57.32441231675297,0.0002812259794273686,-0.06611730401704907,-0.2531544138109769,-0.3938248306969552,11.739536369104624,0.07466697692871094,0.05542968874537468,0.05263998508453405,-0.09063520541694015,0.19591517558600824,-0.018997610166202605,0.1242775803352707,-0.08213376998901367,54.16644492458995,-8.467075368177866,0.07163759525073699,7,-0.007466316223144531,-0.1008002758026123,-0.47226881980895996,-0.5936028957366943,0.3285360336303711,2,-0.00577207119637313,1.9999521042212147,5.226696014404297,1.117648384673178,5.226696014404297,-1.599994891051677,5.077362060546875,-0.00577207119637313 918,2003-07-10,5.152029037475586,5.2416300773620605,5.122161865234375,5.2416300773620605,685098.0,-0.004328961244664864,1.666670214521013,1.714292230777652,58.762862842433044,57.54360341882106,0.0279627334606678,-0.04298074569837773,-0.22419875534680855,-0.3656579349413285,12.159144028734364,0.11946821212768555,0.06224322403990268,0.028373432159424006,-0.11548426162453396,0.17223112594338197,-0.04355541473255453,0.10030227905140254,-0.04002170562744123,41.666577969835984,-25.675148005895537,0.07192884689197877,7,0.014933586120605469,-0.052266836166381836,-0.4162687063217163,-0.5712029933929443,0.38826894760131747,3,0.011594241261212446,-1.8571324307557566,5.174428939819336,1.9999521042212147,5.226696014404297,1.117648384673178,5.226696014404297,0.011594241261212446 919,2003-07-11,5.107229232788086,5.204296112060547,5.062428951263428,5.204296112060547,973866.0,-0.008695565254316029,1.9230807018922795,1.0833231332520874,50.0,56.67346028317339,0.07346502015644774,0.0031571139232511314,-0.17443214537704055,-0.3166045475988275,12.180060459050884,0.14186716079711914,0.06399068107693484,-0.01717307567596471,-0.16049943772590414,0.12615328637397472,-0.08883625670093398,0.05449010534900456,0.14933395385742188,23.076960864983825,-41.66702446247296,0.07166318102496952,7,0.052266836166381836,-2.384185791015625e-07,-0.3602689504623413,-0.5152032375335693,0.3061347007751456,4,0.024853706166468648,1.666670214521013,5.152029037475586,-1.8571324307557566,5.174428939819336,1.9999521042212147,5.226696014404297,0.024853706166468648 920,2003-07-14,5.159495830535889,5.1893630027771,5.092295169830322,5.129629135131836,646253.0,0.010233846057321028,1.1666675536302533,-0.30769192981077204,60.22727520125514,56.88389826849802,0.014532942219183553,-0.04556494481576845,-0.22150363378809956,-0.3641512207552804,12.454908894937205,0.09706783294677734,0.0638245274190421,0.03136017322540319,-0.11151508179957492,0.1742354282503813,-0.04007745428708631,0.10279780073789269,0.0931846714019775,49.999877188802564,-20.071666968238624,0.0714376275124891,7,2.384185791015625e-07,-0.03733325004577637,-0.3808019161224365,-0.5376029014587402,0.2837352752685547,0,0.030390803463174354,1.9230807018922795,5.107229232788086,1.666670214521013,5.152029037475586,-1.8571324307557566,5.174428939819336,0.030390803463174354 921,2003-07-15,5.137095928192139,5.204296112060547,5.129629135131836,5.16696310043335,787522.0,-0.004341490540835213,-2.3332907593077463,-1.0000159655144887,54.76192105317175,56.7105851991566,0.02688401181960476,-0.01387948420395535,-0.19309894348722345,-0.3369945223850692,12.584929783438625,0.07466697692871094,0.062108172224251135,0.0026135683059695936,-0.12903206346726748,0.13425920007920666,-0.06320924758064894,0.06843638419258813,0.111779542732239,40.000102179227476,-30.944105127135835,0.06582281588661862,7,0.0224001407623291,-0.014933347702026367,-0.3490689992904663,-0.5114700794219971,0.23893404006958008,1,0.053779024030862876,1.1666675536302533,5.159495830535889,1.9230807018922795,5.107229232788086,1.666670214521013,5.152029037475586,0.053779024030862876 922,2003-07-16,5.181896209716797,5.219230175018311,5.144561767578125,5.21176290512085,1267653.0,0.00872093535937224,2.3333191421424226,0.9999840347404049,53.6585403844012,56.623261912606665,-0.02263782955767546,-0.055032521490565145,-0.23100933426405312,-0.3758946483458008,12.788984110157934,0.08213424682617276,0.055826235082697906,0.043307137489319025,-0.08890121816411689,0.17551549314275494,-0.022797040337398933,0.10941131531603698,0.06325033081436171,66.66657796983598,-1.7900443910999542,0.06610417782671782,7,-0.0224001407623291,-0.05226707458496094,-0.3602687120437622,-0.533869743347168,0.1568007469177246,2,0.046109567631991366,-2.3332907593077463,5.137095928192139,1.1666675536302533,5.159495830535889,1.9230807018922795,5.107229232788086,0.046109567631991366 923,2003-07-17,5.1893630027771,5.226696014404297,5.174428939819336,5.21176290512085,610317.0,0.0014409383665967557,1.0000364930207097,0.7499960086213778,53.08645382046966,57.02231845556207,-0.027101930842083455,-0.0522401513689168,-0.2299131492259363,-0.37676185028382214,12.878954623994604,0.05226707458496094,0.04814994974391329,0.04256052970886248,-0.08001994399638868,0.16514100341411364,-0.018729707143762653,0.10385076656148762,0.052129185968704306,77.2729779705248,11.699888822587383,0.061290236852625433,7,-0.029866933822631836,-0.05973386764526367,-0.35653555393218994,-0.5301365852355957,0.17173385620117276,3,0.06043168891919537,2.3333191421424226,5.181896209716797,-2.3332907593077463,5.137095928192139,1.1666675536302533,5.159495830535889,0.06043168891919537 924,2003-07-18,5.174428939819336,5.226696014404297,5.152029037475586,5.21176290512085,674876.0,-0.002877821988897633,1.222225375898502,1.6667021457765667,46.6666326070982,55.17386638634311,0.0034073783772496924,-0.02692520270972576,-0.204246714374281,-0.3556056992708845,12.855579418787064,0.07466697692871094,0.042660809870296745,0.02015976905822736,-0.08862185409399359,0.1289413922104483,-0.03423104251788267,0.0745505806343374,0.06348198417682038,61.111051979890654,-0.10283349498463679,0.05439081157611032,7,-0.014932870864868164,-0.0447998046875,-0.3266679048538208,-0.5002689361572266,0.2016010284423828,4,0.07070713493465064,1.0000364930207097,5.1893630027771,2.3333191421424226,5.181896209716797,-2.3332907593077463,5.137095928192139,0.07070713493465064 925,2003-07-21,5.219230175018311,5.2416300773620605,5.152029037475586,5.152029037475586,453972.0,0.008658198947175011,-1.6666524753248044,-1.8000000000000238,50.0,54.200214959406104,-0.04756636905044953,-0.06630486934879531,-0.23757370515286969,-0.3944572861408515,13.114072947311165,0.08960103988647461,0.04289142990121064,0.05936095714569145,-0.050747901000598894,0.1694698152919818,0.0043065280725462785,0.11441538621883662,-0.1568012237548837,80.00025544632939,22.71383769793735,0.05505442907314504,7,-0.06346774101257413,-0.0896010398864755,-0.3714691400527963,-0.5450701713562021,0.15679979324340731,0,0.03719586069879344,1.222225375898502,5.174428939819336,1.0000364930207097,5.1893630027771,2.3333191421424226,5.181896209716797,0.03719586069879344 926,2003-07-22,5.249095916748047,5.249095916748047,5.174428939819336,5.226696014404297,587376.0,0.005722250356515524,5.666723433242507,0.3333262376623978,54.32100614808706,53.49829911743512,-0.08260760847269655,-0.08277236078891814,-0.25369660404379246,-0.418496972277552,13.423328742322372,0.07466697692871094,0.05435770890889646,0.0780266523361206,-0.019173415246991787,0.175226719919233,0.029426618544563965,0.12662668612767725,-0.18308294296264638,100.0,43.92401340498336,0.04860003379155624,7,-0.09333348274230957,-0.11946678161621094,-0.3976016044616699,-0.5749359130859375,0.18666791915893466,1,0.03698450021402322,-1.6666524753248044,5.219230175018311,1.222225375898502,5.174428939819336,1.0000364930207097,5.1893630027771,0.03698450021402322 927,2003-07-23,5.256563186645508,5.256563186645508,5.21176290512085,5.21176290512085,1226900.0,0.0014225821009739015,1.0,2.00002128746594,59.21055063987832,53.54804220604015,-0.08627124795090335,-0.08023991710151179,-0.24825445180842287,-0.4199163864957427,13.786976821340739,0.0448002815246582,0.04127798865656551,0.07653386592865008,-0.017274248308195794,0.17034198016549595,0.029629808810227587,0.12343792304707257,-0.18322689514160118,100.0,41.37273517237776,0.0469040571184228,7,-0.09706711769104004,-0.12693405151367188,-0.3920021057128906,-0.5824031829833984,0.2688016891479492,2,0.02272716552132792,5.666723433242507,5.249095916748047,-1.6666524753248044,5.219230175018311,1.222225375898502,5.174428939819336,0.02272716552132792 928,2003-07-24,5.271496772766113,5.38349723815918,5.226696014404297,5.2640299797058105,3075267.0,0.0028409410465273233,-2.818146984888156,0.16666844060328037,69.11767468069121,55.6722282816725,-0.09216871022801065,-0.08915951607941786,-0.25200533149928805,-0.4296076669991473,14.061095497928806,0.1568012237548828,0.03355545294237405,0.08474740982055629,-0.015167986125784516,0.1846628057668971,0.03478971184738544,0.13470510779372713,-0.18716686755371015,51.61302284188668,-13.834100154223272,0.04995769797317055,7,-0.033600568771362305,-0.0784006118774414,-0.4032022953033447,-0.5973367691040039,0.23893404006958008,3,0.012747837429320175,1.0,5.256563186645508,5.666723433242507,5.249095916748047,-1.6666524753248044,5.219230175018311,0.012747837429320175 929,2003-07-25,5.2341628074646,5.2864298820495605,5.2341628074646,5.256563186645508,376542.0,-0.007082232411559142,-3.66662409264108,-3.0,50.943405320278245,54.640687183786184,-0.03904130666579686,-0.04780793583154885,-0.20417333292369833,-0.3848108252810656,14.273566695465728,0.05226707458496094,0.027205068795693066,0.04330675601959211,-0.05734888001429361,0.14396239205347783,-0.0070210619973503086,0.09363457403653452,-0.12589951561645396,35.483824450377405,-24.535388410998415,0.050327818016942756,7,0.022400379180908203,-0.041066646575927734,-0.3584015369415283,-0.5600028038024902,0.21653509140014648,4,0.02425107054993547,-2.818146984888156,5.271496772766113,1.0,5.256563186645508,5.666723433242507,5.249095916748047,0.02425107054993547 930,2003-07-28,5.2341628074646,5.2938971519470215,5.226696014404297,5.2938971519470215,646426.0,0.0,1.25,2.6666666666666665,50.943405320278245,54.21640765790913,-0.03054845376081161,-0.04853200896217302,-0.1941809792294702,-0.3770337374786026,14.008795368974086,0.06720113754272461,0.023977482859219634,0.04218676090240514,-0.059936164886646104,0.14430968669145638,-0.008874701992120038,0.09324822379693032,-0.10388079991157095,28.57146115388826,-27.32144302248175,0.051061462894525574,7,0.029866695404052734,-0.041066646575927734,-0.3584015369415283,-0.5600028038024902,0.2688021659851074,0,0.02710407872578946,-3.66662409264108,5.2341628074646,-2.818146984888156,5.271496772766113,1.0,5.256563186645508,0.02710407872578946 931,2003-07-29,5.256563186645508,5.301362991333008,5.226696014404297,5.301362991333008,477743.0,0.004279648915192835,2.3333617166212535,0.7499840347404049,61.22452703301515,55.057072841088456,-0.038241792321618284,-0.0716664638541058,-0.2058819757803887,-0.3928784903430458,13.686672112593476,0.07466697692871094,0.033164066400826364,0.0627204895019533,-0.042807965452431596,0.1682489444563382,0.009956262024760854,0.11548471697914575,-0.106023960643987,26.086968593903148,-28.78404733415336,0.052764227477192484,7,0.011199951171875,-0.05226707458496094,-0.3770686388015747,-0.5824031829833984,0.27626800537109375,1,0.02272716552132792,1.25,5.2341628074646,-3.66662409264108,5.2341628074646,-2.818146984888156,5.271496772766113,0.02272716552132792 932,2003-07-30,5.1893630027771,5.256563186645508,5.1893630027771,5.256563186645508,562712.0,-0.01278405328392751,1.0,1.50001064373297,54.54549676802087,55.2191887241497,0.033669666551786825,-0.005327419707340297,-0.12878339708322617,-0.32040067148437856,13.028747695348569,0.0672001838684082,0.029120094052656142,-0.004106402397155762,-0.10964319965732372,0.1014303948630122,-0.05687480102723974,0.04866199623292822,-0.02018713580296616,0.0,-54.20562621924114,0.05276839863008396,7,0.0784001350402832,0.014933109283447266,-0.3098684549331665,-0.5152029991149902,0.34346818923950195,2,0.04748190346252912,2.3333617166212535,5.256563186645508,1.25,5.2341628074646,-3.66662409264108,5.2341628074646,0.04748190346252912 933,2003-07-31,5.114696025848389,5.219230175018311,5.099761962890625,5.1893630027771,1584173.0,-0.014388466732574434,-1.2857051627088198,1.111112687949251,50.84746496542273,55.683725652852424,0.10798731402613004,0.06998755437014736,-0.04584443420465334,-0.24119432737298574,12.311659969952615,0.11946821212768644,0.029790264134557987,-0.07690672874450666,-0.1867619708284156,0.0329485133394023,-0.1318343497864607,-0.021979107702552625,0.268801212310791,7.4077315344806385,-48.63963191952438,0.054927621041954464,7,0.12693357467651367,0.10826706886291504,-0.11946773529052734,-0.4405360221862793,0.34346818923950284,3,0.080291936777797,1.0,5.1893630027771,2.3333617166212535,5.256563186645508,1.25,5.2341628074646,0.080291936777797 934,2003-08-01,5.122161865234375,5.21176290512085,5.114696025848389,5.114696025848389,795963.0,0.0014596838889848751,-25.002937983010796,-0.09998850486627328,45.282973398608775,55.159611586031176,0.10317796567869131,0.06961952040580144,-0.04550310978828431,-0.24474662667646108,12.219706329354466,0.09706687927246094,0.028336801430936198,-0.07168087959289515,-0.17324193442358116,0.02988017523779085,-0.12246140700823815,-0.02090035217755215,0.2556606674194333,11.111005988817091,-43.81344926144147,0.05078052741534305,8,0.11946773529052734,0.10080122947692871,-0.12506675720214844,-0.4480018615722656,0.36586904525756836,4,0.07580177234081842,-1.2857051627088198,5.114696025848389,1.0,5.1893630027771,2.3333617166212535,5.256563186645508,0.07580177234081842 935,2003-08-04,5.144561767578125,5.1893630027771,5.114696025848389,5.137095928192139,540137.0,0.00437313441728282,-1.8572106305139175,1.0,50.9432848265915,54.78430921697611,0.07718982459388446,0.04295305320381715,-0.05895246641781959,-0.2627053409943736,11.550732905466518,0.07466697692871094,0.027280733854653683,-0.04517426490783727,-0.14777882313085744,0.0574302933151829,-0.0964765440193478,0.00612801420367326,0.22769955368042005,22.222011977634182,-33.161385043550034,0.0513022791115101,8,0.09706783294677734,0.07840132713317871,-0.1119997501373291,-0.4704017639160156,0.6794710159301758,0,0.05950674617533824,-25.002937983010796,5.122161865234375,-1.2857051627088198,5.114696025848389,1.0,5.1893630027771,0.05950674617533824 936,2003-08-05,5.196828842163086,5.204296112060547,5.107229232788086,5.152029037475586,1240483.0,0.010159674807358021,2.2499521042212147,6.000638691958868,51.851751109891694,53.96666482475538,0.018694949330737565,-0.012296784952885886,-0.10171783570981141,-0.30946688410240863,10.617661135302482,0.09706687927246094,0.033448790106604065,0.00858616828918457,-0.0926131850325449,0.10978552161091404,-0.04201350837168061,0.05918584495004975,0.169982491928101,61.904414358525216,7.61992926287185,0.050599676660864935,8,0.044800758361816406,0.026134252548217773,-0.1400001049041748,-0.5002689361572266,0.47786998748779297,1,0.05890825743631711,-1.8572106305139175,5.144561767578125,-25.002937983010796,5.122161865234375,-1.2857051627088198,5.114696025848389,0.05890825743631711 937,2003-08-06,5.144561767578125,5.181896209716797,5.114696025848389,5.159495830535889,604492.0,-0.01005749393955524,1.2499501089620269,-0.33335107288828336,44.99989888572063,51.28691195864753,0.05967982144733153,0.03965091146776967,-0.04300829047720267,-0.25325374217958263,9.63416500725145,0.08213281631469727,0.03282989179347329,-0.042187547683715465,-0.1451119637046121,0.06073686833718117,-0.09364975569416423,0.009274660326733297,0.2169085790890506,37.49935140873994,-13.303989312357125,0.05146220801044838,8,0.056000709533691406,0.07840132713317871,-0.08213269710540771,-0.44426822662353516,0.6048040390014648,2,0.07547181703316586,2.2499521042212147,5.196828842163086,-1.8572106305139175,5.144561767578125,-25.002937983010796,5.122161865234375,0.07547181703316586 938,2003-08-07,5.21176290512085,5.21176290512085,5.137095928192139,5.152029037475586,741029.0,0.013062558207821873,1.4999880259597194,-3.999840352501676,53.73137884921312,51.59668679519585,-0.018870025006517466,-0.024080269544796806,-0.1028532444941046,-0.31703175934144934,9.541421637378097,0.07466697692871094,0.02802675573181368,0.022026896476745605,-0.08011912228153228,0.1241729152350235,-0.02904611290239334,0.07309990585588455,0.144473273870795,100.0,48.41439122962289,0.05107300937913916,8,-0.011200428009033203,0.011200189590454102,-0.1400008201599121,-0.5077364444732666,0.5002689361572266,3,0.06160454585919184,1.2499501089620269,5.144561767578125,2.2499521042212147,5.196828842163086,-1.8572106305139175,5.144561767578125,0.06160454585919184 939,2003-08-08,5.2341628074646,5.2416300773620605,5.152029037475586,5.21176290512085,1041395.0,0.004297951144657919,3.7999131500970678,0.37499501081654973,51.56241892544524,51.66546608465885,-0.04611993077951304,-0.03845463176996056,-0.11965143089078367,-0.33536664880341327,10.387626912726931,0.08960103988647461,0.019431642553079165,0.03808012008667028,-0.05807913293835121,0.13423937311169176,-0.009999506425840465,0.08615974659918102,0.11694388720502502,94.44403052590124,44.53377102336499,0.048079626512510965,8,-0.0336003303527832,-0.011199712753295898,-0.1512007713317871,-0.5301363468170166,0.4405360221862793,4,0.04279603364722173,1.4999880259597194,5.21176290512085,1.2499501089620269,5.144561767578125,2.2499521042212147,5.196828842163086,0.04279603364722173 940,2003-08-11,5.316297054290772,5.323762893676758,5.181896209716797,5.226696014404297,1527859.0,0.015691954921432494,1.7143020057385012,4.00006386239786,56.33808517700018,51.12252810065719,-0.12893734287781022,-0.11408880320749848,-0.19342907757121974,-0.41315546169998907,11.619290934413195,0.14186668395996094,0.0054515204398661865,0.11237430572509854,0.003984246017531667,0.22076436543266542,0.058179275871315106,0.16656933557888198,0.029782745743272443,96.55211141060238,50.789406160917935,0.054195029853783314,8,-0.10453462600708097,-0.09333395957946866,-0.22773504257202237,-0.6122705936431894,0.2837347984313956,0,0.032303284494338946,3.7999131500970678,5.2341628074646,1.4999880259597194,5.21176290512085,1.2499501089620269,5.144561767578125,0.032303284494338946 941,2003-08-12,5.4133639335632315,5.443231105804443,5.316297054290772,5.323762893676758,3722168.0,0.01825836259358704,-1.4285994498702466,0.9999999999999801,62.65058479644647,52.02309343714892,-0.22509401425731124,-0.19963241891814487,-0.28011700980341026,-0.5051491211626962,13.09495378526266,0.126934051513671,0.0079517160822693,0.19562778472900266,0.056920588794876714,0.3343349806631286,0.1262741867619397,0.26498138269606564,-0.31360197067260653,90.90898535242967,49.85858036018688,0.06935359796706306,8,-0.14186739921569735,-0.160533905029296,-0.32480192184448153,-0.7093374729156485,0.12693405151367188,1,0.0758620434511883,1.7143020057385012,5.316297054290772,3.7999131500970678,5.2341628074646,1.4999880259597194,5.21176290512085,0.0758620434511883 942,2003-08-13,5.420831203460693,5.488030910491943,5.316297054290772,5.316297054290772,1157229.0,0.001379413981602795,-2.2856986461336737,1.1666622318487354,62.19512859952104,53.283944952048735,-0.21934062163807244,-0.1984564330004588,-0.2781081096108444,-0.5082828012639187,14.570530091399853,0.171733856201171,0.01103687569982359,0.19114830493927037,0.026673310593090527,0.3556232992854502,0.10891080776618,0.27338580211236074,-0.3141998577117917,80.85123728878042,39.43760817218078,0.08223749717309001,8,-0.12320113182067871,-0.1456012725830078,-0.3080021142959595,-0.7018711566925049,0.17173385620117188,2,0.04683186335485123,-1.4285994498702466,5.4133639335632315,1.7143020057385012,5.316297054290772,3.7999131500970678,5.2341628074646,0.04683186335485123 943,2003-08-14,5.502964973449707,5.510430812835693,5.4133639335632315,5.4133639335632315,731456.0,0.015151508487587506,-1.1666462665041517,0.8571461153888418,70.45458668758621,56.080790873046226,-0.26888231971285137,-0.26971998934128827,-0.3508194992549951,-0.5852037195594173,16.08185100516286,0.09706687927246183,0.010197201711001469,0.2576019763946533,0.054138698151763975,0.46106525463754267,0.15587033727320865,0.359333615516098,-0.381077645111084,97.91690781149592,53.45009117439555,0.1017316391214449,8,-0.19413495063781738,-0.21653509140014648,-0.3826693296432495,-0.7840049266815186,0.1567997932434082,3,0.0447760133525652,-2.2856986461336737,5.420831203460693,-1.4285994498702466,5.4133639335632315,1.7143020057385012,5.316297054290772,0.0447760133525652 944,2003-08-15,5.540297985076903,5.540297985076903,5.465631008148193,5.465631008148193,2318967.0,0.006784163047978353,1.0000000000000238,0.833327124588209,72.04302773524137,58.4252067517851,-0.2689479630532148,-0.29327392039530054,-0.380509156720108,-0.6124042012185038,18.082747684653498,0.07466697692871005,0.018913662427280542,0.2766415357589711,0.037388663439179126,0.5158944080787631,0.15701509959907511,0.3962679719188671,-0.3950980476684558,100.0,51.3115673832416,0.11962643615989617,8,-0.2165343761444083,-0.2389345169067374,-0.40693557262420565,-0.8213379383087149,0.03733396530151456,4,0.03099722373485103,-1.1666462665041517,5.502964973449707,-2.2856986461336737,5.420831203460693,-1.4285994498702466,5.4133639335632315,0.03099722373485103 945,2003-08-18,5.4133639335632315,5.525364875793457,5.3909640312194815,5.525364875793457,729516.0,-0.022911051328931342,1.3999948910734439,-1.5000063861854336,59.81308188097469,59.309799059683215,-0.11161164712529192,-0.15921307475821767,-0.2477305434344137,-0.47728431734270504,19.533543667808495,0.14933395385742188,0.03364983144248157,0.14000079631805296,-0.10728060806021222,0.38728220069631814,0.016360094128920366,0.26364149850718555,-0.23655615234130778,43.33324818419417,-7.874800901412009,0.12364070218913266,8,-0.08586692810058505,-0.09706735610961825,-0.28000140190124423,-0.6944038867950431,0.19413423538208097,0,0.048275877863550365,1.0000000000000238,5.540297985076903,-1.1666462665041517,5.502964973449707,-2.2856986461336737,5.420831203460693,0.048275877863550365 946,2003-08-19,5.443231105804443,5.488030910491943,5.398430824279785,5.420831203460693,802484.0,0.005517303585675037,-1.6666430142623998,-0.19999744553671245,66.66666666666666,61.717217702010544,-0.11493792327548213,-0.1831822524126494,-0.27272989123533353,-0.5000203190059009,20.9573239872834,0.0896000862121582,0.053409257639414065,0.1601612091064455,-0.09810639861404802,0.418428816826939,0.03102740524619918,0.2892950129666918,-0.23734410827412145,56.66675181580544,-0.97668670189789,0.12913380386024656,8,-0.10453414916992188,-0.12320113182067871,-0.3024017810821533,-0.7242710590362549,0.2240009307861328,1,0.028806556964027896,1.3999948910734439,5.4133639335632315,1.0000000000000238,5.540297985076903,-1.1666462665041517,5.502964973449707,0.028806556964027896 947,2003-08-20,5.376029968261719,5.450697898864746,5.1893630027771,5.450697898864746,1316857.0,-0.012345817444911367,5.9999233667539436,-3.3334042915531334,67.32665504510469,63.227803945998495,-0.012795720280818657,-0.11233134764204955,-0.20134144834693402,-0.42791392903891357,21.40651839956544,0.2613348960876465,0.06919186741956818,0.08698673248291033,-0.1742091409110893,0.34818260587690997,-0.04361120421408948,0.21758466917991015,0.16426801681518466,53.191324575658726,-10.360183809764813,0.13059793669699976,8,-0.029866456985473633,-0.0559999942779541,-0.2352006435394287,-0.6570699214935303,0.06720113754272461,2,0.030555636368280625,-1.6666430142623998,5.443231105804443,1.3999948910734439,5.4133639335632315,1.0000000000000238,5.540297985076903,0.030555636368280625 948,2003-08-21,5.3386969566345215,5.420831203460693,5.331230163574219,5.420831203460693,1539490.0,-0.006944345892340387,1.1818192373786633,1.099993613896162,63.80953655289357,64.58859479349276,0.04965854093138944,-0.07347271831840452,-0.16016861106552938,-0.3856045239742887,20.35674805933987,0.08960103988647461,0.08136804365492978,0.046293711662292125,-0.2156795375609315,0.30826696088551575,-0.08469291294932013,0.17728033627390438,0.19458232879638615,42.55316836149605,-26.490273419422962,0.13098662461161184,8,0.0224001407623291,-0.018666982650756836,-0.19413435459136963,-0.619736909866333,0.21653413772583008,3,0.047552446802933135,5.9999233667539436,5.376029968261719,-1.6666430142623998,5.443231105804443,1.3999948910734439,5.4133639335632315,0.047552446802933135 949,2003-08-22,5.361096858978272,5.3909640312194815,5.353630065917969,5.376029968261719,720471.0,0.004195762098074152,-1.5000399137861622,0.18181343179600423,63.80953655289361,65.41875605748092,0.05269969836616628,-0.0905162702653266,-0.17766707301702667,-0.40320491978428663,19.2502468254925,0.05226707458496005,0.10358358799262568,0.06234691143035942,-0.19983569752686225,0.3245295203875811,-0.06874439304825142,0.19343821590897026,0.16530410079955882,51.1109818107509,-22.86962819325069,0.13109130447861092,8,0.0037336349487295806,-0.041066884994507724,-0.21653425693512052,-0.6421368122100839,0.20160102844238104,4,0.055710224152108134,1.1818192373786633,5.3386969566345215,5.9999233667539436,5.376029968261719,-1.6666430142623998,5.443231105804443,0.055710224152108134 950,2003-08-25,5.376029968261719,5.420831203460693,5.361096858978272,5.4133639335632315,536526.0,0.0027854578412322972,1.285672581307269,2.500079828847041,61.99999489106473,65.34646829021628,0.05266952723440177,-0.09937089754541084,-0.1871834622773063,-0.41260684471736475,18.11864867006286,0.05973434448242099,0.11808177262984199,0.07018666267395002,-0.19231468988795086,0.3326880152358509,-0.06106401360700087,0.2014373389549009,0.14363023237609784,62.49984034536491,-12.470966612669692,0.13125067628095047,8,-0.011199474334716797,-0.0559999942779541,-0.2314673662185669,-0.6570699214935303,0.17173480987548828,0,0.03750015965440845,-1.5000399137861622,5.361096858978272,1.1818192373786633,5.3386969566345215,5.9999233667539436,5.376029968261719,0.03750015965440845 951,2003-08-26,5.376029968261719,5.4133639335632315,5.376029968261719,5.38349723815918,486944.0,0.0,-8.999361430395675,0.20001277220768085,66.66666666666666,65.84330585323247,0.05231864203527614,-0.09482349353359876,-0.17924795311040853,-0.40570805695675105,16.845559972918192,0.037333965301512784,0.1340172739254477,0.06421332359313947,-0.19900245035379172,0.32742909754007066,-0.06739456338032657,0.1958212105666055,0.1370242884188837,71.42825863638768,-7.940296573665847,0.13160788697346573,8,-0.011199474334716797,-0.0559999942779541,-0.23333418369293213,-0.6570699214935303,0.14933490753173828,1,0.043055600889523316,1.285672581307269,5.376029968261719,-1.5000399137861622,5.361096858978272,1.1818192373786633,5.3386969566345215,0.043055600889523316 952,2003-08-27,5.4357638359069815,5.450697898864746,5.376029968261719,5.4133639335632315,685496.0,0.011111148560910555,1.8571167916506044,-2.9997445721583653,66.30432066371787,65.38216518391376,-0.005670599496623296,-0.14245487628810505,-0.23307710632904843,-0.458364203863483,16.349098600156914,0.07466793060302734,0.14343075593472587,0.11162714958190811,-0.15051962555062737,0.3737739247144436,-0.019446237984359627,0.24270053714817585,0.07081659569555043,87.49950108165423,10.29699826954716,0.13107338756626782,8,-0.07093334197997958,-0.11573386192321689,-0.2930680513381949,-0.7168037891387931,-0.02239990234375,2,0.04258246084102968,-8.999361430395675,5.376029968261719,1.285672581307269,5.376029968261719,-1.5000399137861622,5.361096858978272,0.04258246084102968 953,2003-08-28,5.525364875793457,5.532831192016602,5.38349723815918,5.42829704284668,1335639.0,0.01648361529148823,1.6666666666666667,4.3334042915531334,69.30693632737143,65.07815502748376,-0.10254362186381893,-0.2105048456934453,-0.313203409345852,-0.5412484224652196,17.527976415844318,0.14933395385742188,0.14290152238301346,0.1806947469711302,-0.0766681442294832,0.4380576381717436,0.05201330137082394,0.30937619257143645,-0.3360018730163574,95.83355507541005,19.95226774209543,0.12868144560030648,8,-0.16426777839660645,-0.20533490180969238,-0.3808022737503052,-0.8064048290252686,-0.02239990234375,3,-0.014864859033806188,1.8571167916506044,5.4357638359069815,-8.999361430395675,5.376029968261719,1.285672581307269,5.376029968261719,-0.014864859033806188 954,2003-08-29,5.510430812835693,5.547764778137207,5.4805641174316415,5.488030910491943,1206692.0,-0.002702819323876615,-2.600020435793416,0.23076545199100046,64.13036385874352,65.55785302501364,-0.10313779987420624,-0.17390753743484488,-0.28877279608534767,-0.5205699605086984,18.81750292774278,0.06720066070556552,0.14218974202026935,0.14634723663330096,-0.09862254135659931,0.39131701462320123,0.02386234763835038,0.26883212562825154,-0.3141984462738039,79.999795642589,6.455085810158749,0.12248488899495019,8,-0.14186692237854004,-0.18666744232177734,-0.29493463039398193,-0.728003740310669,0.22400236129760742,4,0.008130086929011515,1.6666666666666667,5.525364875793457,1.8571167916506044,5.4357638359069815,-8.999361430395675,5.376029968261719,0.008130086929011515 955,2003-09-01,5.450697898864746,5.547764778137207,5.42829704284668,5.510430812835693,745933.0,-0.010839971682760075,-1.2857064659596305,-2.6666595708446867,52.87359274883495,64.02528925636567,-0.04196522868267216,-0.09493088151296902,-0.22268947256437865,-0.45538167324652434,19.937183333794394,0.11946773529052734,0.12606764130159576,0.0713075160980221,-0.15332067376932734,0.29593570596537155,-0.04100657883565262,0.18362161103169683,-0.2404042358398435,43.478623033480126,-26.718357360614498,0.11231409493367489,9,-0.08213400840759277,-0.12693452835083008,-0.22586822509765625,-0.6682708263397217,0.336000919342041,0,0.020547825367323025,-2.600020435793416,5.510430812835693,1.6666666666666667,5.525364875793457,1.8571167916506044,5.4357638359069815,0.020547825367323025 956,2003-09-02,5.502964973449707,5.517898082733153,5.420831203460693,5.488030910491943,1419076.0,0.009589060989024345,3.3333155939673285,-0.2500139699366962,55.91397480276679,62.75721367388368,-0.09484158494516848,-0.1297388360770677,-0.2652200205691795,-0.5013571664431336,20.867183769074384,0.09706687927246005,0.10480729714207548,0.10826778411865234,-0.10543671392803411,0.3219722821653388,0.0014155350953091173,0.21512003314199557,-0.2791724658203121,73.91338149791477,4.854900490943876,0.10685224902334338,9,-0.06346750259399414,-0.17920160293579102,-0.2744021415710449,-0.7205379009246826,0.3285350799560556,1,0.008141030317955211,-1.2857064659596305,5.450697898864746,-2.600020435793416,5.510430812835693,1.6666666666666667,5.525364875793457,0.008141030317955211 957,2003-09-03,5.532831192016602,5.547764778137207,5.465631008148193,5.502964973449707,1125164.0,0.005427295778001717,1.7500119741358666,1.999872282001341,52.32553476829306,61.48121347559474,-0.1118932512964772,-0.1359981371217085,-0.28648690022719236,-0.5249327140451019,21.95353408021997,0.08213376998901367,0.10237545613811161,0.11872053146362305,-0.06816883940944418,0.3056099023366903,0.025275846027089877,0.21216521690015622,-0.29607979356689373,90.90898535242994,24.44748532578231,0.09344468543653357,9,-0.08213376998901367,-0.20906782150268555,-0.2968015670776367,-0.7504041194915771,0.3360018730163574,2,-0.0013494567182743555,3.3333155939673285,5.502964973449707,-1.2857064659596305,5.450697898864746,-2.600020435793416,5.510430812835693,-0.0013494567182743555 958,2003-09-04,5.532831192016602,5.555231094360352,5.450697898864746,5.525364875793457,2063434.0,0.0,3.0000364930207097,0.24999201711530478,49.38270923590615,59.87823266259613,-0.09103235292214329,-0.1166941725790398,-0.2796359572905889,-0.5185781789460897,22.586468571541634,0.10453319549560547,0.09164478842430235,0.1026671171188358,-0.06523133822681082,0.27056557246448243,0.018717889446012492,0.18661634479165912,-0.2836392583793934,83.33339246497337,20.242077703826546,0.08394922767282315,9,-0.07466721534729004,-0.20533466339111328,-0.2968015670776367,-0.7504041194915771,0.1344008445739746,3,-0.021592427874132736,1.7500119741358666,5.532831192016602,3.3333155939673285,5.502964973449707,-1.2857064659596305,5.450697898864746,-0.021592427874132736 959,2003-09-05,5.4581642150878915,5.525364875793457,5.4581642150878915,5.525364875793457,1383936.0,-0.01349525664843132,-1.0000000000000264,-9.000510920934866,54.05405638647769,58.995350606530906,-0.0012833334385051742,-0.025702928328192876,-0.19932583501725976,-0.43792633925125646,22.839616124141394,0.07466697692871005,0.08358548327517745,0.016800069808961204,-0.1236957912986929,0.1572959309166153,-0.05344786074486585,0.08704800036278826,-0.19060993180729469,27.77756096176496,-36.25099964037652,0.07024793055382704,9,0.007466316223143643,-0.12693405151367276,-0.22586786746978849,-0.43306899070739835,0.26880168914794833,4,0.008208026837663418,3.0000364930207097,5.532831192016602,1.7500119741358666,5.532831192016602,3.3333155939673285,5.502964973449707,0.008208026837663418 960,2003-09-08,5.488030910491943,5.525364875793457,5.4581642150878915,5.525364875793457,410636.0,0.005471930529589386,2.5999744555846003,0.5555594976229408,54.0540167352462,57.593945058595295,-0.01518924132581656,-0.04431619504622475,-0.22501167774633046,-0.46157373900358056,22.133059638606145,0.06720066070556552,0.08225004197773522,0.038080072402953746,-0.09073807526734701,0.1668982200732545,-0.026329001432197074,0.10248914623810457,-0.20321601854656102,49.99982260507988,-14.341976892983887,0.0644090738351505,9,-0.022400379180908203,-0.1568007469177246,-0.25573456287384033,-0.4629356861114502,0.32106924057006925,0,0.04489811877157779,-1.0000000000000264,5.4581642150878915,3.0000364930207097,5.532831192016602,1.7500119741358666,5.532831192016602,0.04489811877157779 961,2003-09-09,5.824032783508301,5.883767127990723,5.450697898864746,5.465631008148193,5203423.0,0.06122448624952059,-1.2307748045150364,-9.599885050130915,77.27278532895826,58.81266335473312,-0.3139768945344352,-0.36677926849881004,-0.5530828560995387,-0.7891008879460966,21.27806996765621,0.43306922912597656,0.08861501607977118,0.35354850292205775,0.14379260361656954,0.563304402227546,0.24867055326931364,0.45842645257480186,-0.5229929194180203,86.20674468075735,19.609531416320422,0.10487794965274429,9,-0.1904006004333496,-0.3285346031188965,-0.5917364358901978,-0.7317371368408203,-0.0447998046875,1,-0.006410328837301638,2.5999744555846003,5.488030910491943,-1.0000000000000264,5.4581642150878915,3.0000364930207097,5.532831192016602,-0.006410328837301638 962,2003-09-10,5.674698829650879,5.861367225646973,5.652298927307129,5.824032783508301,1839659.0,-0.025640987853002062,-1.1538582460552946,-0.41666633405310904,68.00001634862632,58.66745002376144,-0.14213246588615824,-0.2081215173291069,-0.39666779502494265,-0.6307631157056903,20.05553450785971,0.20906829833984375,0.09420237135893483,0.19152116775512695,-0.03559068391095366,0.41863301942120756,0.07796524192208665,0.30507709358816726,-0.3270407844485632,51.72404680845442,-17.174543757314368,0.11355592583304035,9,-0.0223996639251709,-0.17546725273132324,-0.4424024820327759,-0.5824031829833984,0.0896000862121582,2,0.027631637988536406,-1.2307748045150364,5.824032783508301,2.5999744555846003,5.488030910491943,-1.0000000000000264,5.4581642150878915,0.027631637988536406 963,2003-09-11,5.74936580657959,5.801632881164551,5.614964962005615,5.614964962005615,1091557.0,0.013157874835324934,-1.777778960402187,-0.9000019158556212,69.69699022188593,59.285964064110594,-0.20303465871778226,-0.2776157791376024,-0.4617957782809823,-0.6960198890484186,18.440704127096655,0.18666791915893555,0.09995857520605522,0.25386810302734375,-0.002598962545779848,0.5103351686004673,0.1256345702407815,0.382101635813906,-0.35881903475420174,68.96539574460589,-2.0930216418313137,0.128233532786562,9,-0.09706664085388184,-0.23893427848815918,-0.5376030206680298,-0.653336763381958,0.0,3,0.02077920634596775,-1.1538582460552946,5.674698829650879,-1.2307748045150364,5.824032783508301,2.5999744555846003,5.488030910491943,0.02077920634596775 964,2003-09-12,5.712031841278076,5.801632881164551,5.659764766693115,5.801632881164551,1339397.0,-0.0064935797368795845,2.1666622318487336,-0.6666702145398941,66.66666666666669,60.81852783275856,-0.149855083733077,-0.23901046142513405,-0.41275286174901193,-0.6478473998050989,16.54029211224445,0.14186811447143555,0.10229855283389977,0.20794744491577166,-0.06575553716333182,0.48165042699487515,0.07109595387621948,0.34479893595532385,-0.2820274409594612,60.34461117007923,-11.309111179025166,0.13685149103955188,9,-0.059732675552368164,-0.19413375854492188,-0.5002690553665161,-0.6048026084899902,0.0074672698974609375,4,-0.00784305934076801,-1.777778960402187,5.74936580657959,-1.1538582460552946,5.674698829650879,-1.2307748045150364,5.824032783508301,-0.00784305934076801 965,2003-09-15,5.674698829650879,5.712031841278076,5.622432231903076,5.674698829650879,2221373.0,-0.006535854957496867,1.4000102180271543,-0.0,64.28574686826317,61.748724728924834,-0.08650270851222075,-0.1908816423211821,-0.368717514760462,-0.5990675862838035,15.649733294661615,0.089599609375,0.09356704694796214,0.15754768848419154,-0.12279141725270648,0.43788679422108956,0.01737813561574253,0.29771724135264055,-0.20839341111849574,51.72404680845442,-19.133742728230814,0.14016955286844893,9,-0.007466316223144531,-0.14186716079711914,-0.46293604373931885,-0.545069694519043,0.14186716079711825,0,0.009210545996178654,2.1666622318487336,5.712031841278076,-1.777778960402187,5.74936580657959,-1.1538582460552946,5.674698829650879,0.009210545996178654 966,2003-09-16,5.600031852722168,5.659764766693115,5.540297985076903,5.637364864349365,1398987.0,-0.013157874835324934,1.909112020668256,-100.0,57.74650547705004,62.35105480767561,0.003778547026826118,-0.10947824167156917,-0.28807765162981624,-0.5142255464166192,14.356956150647854,0.1344008445739755,0.09041999367612874,0.07504067420959437,-0.20536440288378,0.35544575130296874,-0.06516186433709326,0.215243212756282,-0.10032949743311725,18.604668432019544,-48.07649203049666,0.14020253854668735,9,0.0672006607055664,-0.06346678733825684,-0.3826690912246704,-0.47040271759033203,0.34346818923950195,1,0.03733341235161314,1.4000102180271543,5.674698829650879,2.1666622318487336,5.712031841278076,-1.777778960402187,5.74936580657959,0.03733341235161314 967,2003-09-17,5.540297985076903,5.659764766693115,5.540297985076903,5.600031852722168,1439005.0,-0.010666701407462176,-2.999968069225829,1.6000280995746985,50.72462359694848,62.500156403346985,0.07228444629605857,-0.038795918009221886,-0.22125688074240646,-0.44730278897440545,15.697813420335724,0.11946678161621183,0.10080639994538121,0.007093405723570534,-0.26442239456656136,0.2786092060137024,-0.1286644944214954,0.14285130586863648,-0.009870447971718654,0.0,-60.391378852533194,0.13575790014506586,9,0.12693452835083097,-0.003732919692992276,-0.27813470363616855,-0.38080191612243564,0.34346914291381925,2,0.043126740544909614,1.909112020668256,5.600031852722168,1.4000102180271543,5.674698829650879,2.1666622318487336,5.712031841278076,0.043126740544909614 968,2003-09-18,5.592565059661865,5.644832134246826,5.540297985076903,5.600031852722168,1778456.0,0.009433982562985888,1.1538476653648895,0.1250009978366882,53.84618132839825,62.47705917467149,0.032834605441124154,-0.07490929797221568,-0.26496146123492537,-0.4920040602444402,17.111132283015774,0.10453414916992276,0.10682346890184391,0.04666707515716517,-0.20988575811060262,0.30321990842493296,-0.08160934147671828,0.17494349179104862,0.2912020683288574,20.000036492421707,-36.34494481375112,0.12827641663388378,9,0.07466745376586914,-0.0559999942779541,-0.30613505840301514,-0.41066908836364746,0.3061351776123047,3,0.030707529437584258,-2.999968069225829,5.540297985076903,1.909112020668256,5.600031852722168,1.4000102180271543,5.674698829650879,0.030707529437584258 969,2003-09-19,5.659764766693115,5.674698829650879,5.570165157318115,5.6074981689453125,2344861.0,0.012015900810157687,1.5454197121608835,-6.999872277923239,59.722192040594855,63.10685643082133,-0.003085139000242876,-0.12499484606652356,-0.32119701505856746,-0.5517664931620132,18.68697817188978,0.10453367233276367,0.11641479708441249,0.09893338680267316,-0.14687184390666896,0.3447386175120153,-0.0239692285519979,0.22183600215734423,0.21713297843933077,69.56507252493408,11.113705765231643,0.12290261535467091,9,0.007467746734619141,-0.1231997013092041,-0.36213481426239014,-0.45920228958129883,0.23146820068359375,4,0.0158312303744077,1.1538476653648895,5.592565059661865,-2.999968069225829,5.540297985076903,1.909112020668256,5.600031852722168,0.0158312303744077 970,2003-09-22,5.577631950378418,5.68216609954834,5.555231094360352,5.68216609954834,767793.0,-0.014511701404630206,1.4285844615553043,-2.0000182463438887,53.37838187702266,60.451922713939595,0.10403454477916352,-0.028442365444734108,-0.23051334540419965,-0.4628369507822949,19.954571272345852,0.12693500518798828,0.12733017382963574,0.006720471382140936,-0.22319692056935114,0.23663786333363301,-0.1082382245936051,0.12167916735788697,0.2925337995529169,26.315966375257165,-28.932873035870198,0.11495869597574589,9,0.12320065498352051,-0.041066884994506836,-0.2650684118270874,-0.3360023498535156,0.29866790771484464,0,0.02543501651941993,1.5454197121608835,5.659764766693115,1.1538476653648895,5.592565059661865,-2.999968069225829,5.540297985076903,0.02543501651941993 971,2003-09-23,5.6074981689453125,5.637364864349365,5.577631950378418,5.614964962005615,701628.0,0.0053546413303351414,1.285701252611508,0.07142922307776521,53.37838187702266,58.827296661539194,0.04494969437921181,-0.04224432757696128,-0.25058323620550027,-0.48518687739369604,21.290666679051366,0.059732913970947266,0.14269948004377664,0.025013279914856135,-0.186136674326848,0.23616323415656026,-0.08056169720599637,0.13058825703570864,0.25607022568893356,47.36806724948692,-3.230792159267871,0.10557497712085222,9,0.06346726417541504,-0.07093310356140137,-0.2856013774871826,-0.3584017753601074,0.2688016891479501,1,0.03728361832742366,1.4285844615553043,5.577631950378418,1.5454197121608835,5.659764766693115,1.1538476653648895,5.592565059661865,0.03728361832742366 972,2003-09-24,5.667232036590576,5.667232036590576,5.600031852722168,5.600031852722168,906148.0,0.010652498823106926,1.0,-8.99987227792324,55.76924730152764,57.279769670388276,-0.017829707338553824,-0.0882738988408791,-0.3010689522082073,-0.5368615732814526,22.38380576208853,0.0672001838684082,0.15910492384599095,0.07317373752593959,-0.12931164870741618,0.27565912375929535,-0.028068955590738298,0.17441643064261747,0.18987094985252284,89.47327733690965,41.23820612744206,0.10124269311667795,9,0.003733396530151367,-0.13066697120666504,-0.3378685712814331,-0.4032020568847656,0.21653509140014648,2,0.048748313742469795,1.285701252611508,5.6074981689453125,1.4285844615553043,5.577631950378418,1.5454197121608835,5.659764766693115,0.048748313742469795 973,2003-09-25,5.443231105804443,5.637364864349365,5.4133639335632315,5.637364864349365,1731761.0,-0.039525632502757424,1.3076968422707447,-2.888887312050749,49.43182869627025,55.364787673677554,0.17676835820308945,0.13624355729647508,-0.07047281719868792,-0.3053068741613112,22.07892393240681,0.25386810302734464,0.11930527927269452,-0.14672050476074183,-0.35820365491608985,0.06476264539460619,-0.2524620798384154,-0.040978929683068266,0.40753578061133133,11.111209662970674,-38.071153816240255,0.10574157507767397,9,0.11946678161621094,0.16426753997802734,-0.11013436317443848,-0.1792011260986328,0.47786903381347656,3,0.08093281612028358,1.0,5.667232036590576,1.285701252611508,5.6074981689453125,1.4285844615553043,5.577631950378418,0.08093281612028358 974,2003-09-26,5.555231094360352,5.562697887420653,5.42829704284668,5.42829704284668,1129978.0,0.020576012000753652,-1.117648384673164,-0.6538484211353678,52.406415833928975,54.04486200319598,0.04490987452025941,0.029272815159712806,-0.17395872991143335,-0.4079521448492649,21.623072374665124,0.13440084457397372,0.0980435855673214,-0.03696053028106672,-0.2458301380629262,0.17190907750079276,-0.1413953341719969,0.06747427360986347,0.2780396739413211,52.77753632572272,3.545791571761157,0.10443480389092975,9,-0.00746607780456543,0.06346750259399414,-0.21466755867004395,-0.2837345600128174,0.4629359245300293,4,0.06182805666941693,1.3076968422707447,5.443231105804443,1.0,5.667232036590576,1.285701252611508,5.6074981689453125,0.06182805666941693 975,2003-09-29,5.562697887420653,5.562697887420653,5.465631008148193,5.525364875793457,690305.0,0.00134410125042006,4.200056199149549,0.29411344853492916,37.76219685111454,51.82438326698093,0.022221847626356706,0.03228212185158075,-0.17409343922623055,-0.4059258300608146,21.82889353571299,0.09706687927246005,0.0663331960747513,-0.035093736648560636,-0.23374611392592914,0.16355864062880787,-0.13441992528724533,0.06423245199012406,0.25377660749148134,58.82344102178793,13.67935629351799,0.09932618863868448,9,-0.014932870864867276,0.05973410606384366,-0.2202676534652701,-0.29120135307311923,0.5376029014587411,0,0.05906038519528378,-1.117648384673164,5.555231094360352,1.3076968422707447,5.443231105804443,1.0,5.667232036590576,0.05906038519528378 976,2003-09-30,5.547764778137207,5.622432231903076,5.488030910491943,5.562697887420653,1826520.0,-0.0026845084140225683,-1.0000070957464549,-0.3999974454931971,43.199975885714636,50.98831129906605,0.032364673795266086,0.05348585514975035,-0.15281340797373666,-0.3806555161715872,22.24427651430576,0.1344013214111328,0.03813998404072105,-0.052266836166381836,-0.24739615024537276,0.1428624779126091,-0.14983149320587774,0.04529782087311407,0.2525852943209719,52.941209616829624,8.272972332682173,0.09756465703949554,9,2.384185791015625e-07,0.08213376998901367,-0.20533454418182373,-0.27626824378967285,0.5002694129943857,1,0.059219360065653204,4.200056199149549,5.562697887420653,-1.117648384673164,5.555231094360352,1.3076968422707447,5.443231105804443,0.059219360065653204 977,2003-10-01,5.525364875793457,5.637364864349365,5.473097801208496,5.637364864349365,1456826.0,-0.004037644572102983,1.933340712956774,7.500111760386179,37.28810532251937,49.148525076190616,0.05858431806797881,0.07936690213739439,-0.12443674195915655,-0.3485398199675078,22.31999500778077,0.16426706314086914,0.012619364088813256,-0.07429342269897443,-0.2699918058522055,0.12140496045425664,-0.17214261427558952,0.02355576887764066,0.25950575110892427,50.000212872846994,8.058184209585889,0.09784919157661552,10,0.0224001407623291,0.10453367233276367,-0.18293464183807373,-0.25386834144592285,0.739203929901123,2,0.06351344937186809,-1.0000070957464549,5.547764778137207,4.200056199149549,5.562697887420653,-1.117648384673164,5.555231094360352,0.06351344937186809 978,2003-10-02,5.4133639335632315,5.592565059661865,5.398430824279785,5.540297985076903,1058159.0,-0.02027032508222215,-1.4761977167811395,1.1333398614617616,34.37496569912416,46.332166593804985,0.1592379322232791,0.19179203009211143,-0.008118696643717449,-0.22844873017767942,22.67034782665135,0.19413423538208008,-0.0031711395919069574,-0.180321002006532,-0.3913041285476533,0.030662124534589275,-0.28581256527709265,-0.07482943873597137,0.3566464256055841,6.249887742699911,-31.98609161150226,0.1054915632705605,10,0.12693452835083097,0.22026824951171964,-0.07093369960784823,-0.14186739921569735,0.7093372344970712,3,0.08689665062253771,1.933340712956774,5.525364875793457,-1.0000070957464549,5.547764778137207,4.200056199149549,5.562697887420653,0.08689665062253771 979,2003-10-03,5.502964973449707,5.517898082733153,5.4133639335632315,5.443231105804443,1012565.0,0.01655182267184041,1.3333492988478683,-0.4705897821187077,41.48148288311474,45.01028892781522,0.05035070853726786,0.11143265172220218,-0.09106888279182179,-0.3095949032296552,23.03963414719924,0.10453414916992188,-0.0036703496792966916,-0.09296000003814697,-0.29877280151904184,0.1128528014427479,-0.19586640077859396,0.009946400702300018,0.2447506136257669,43.75021204156614,6.922115954264662,0.10290640074044737,10,0.029866456985473633,0.13813400268554688,-0.16240143775939941,-0.23146843910217285,0.5450692176818857,4,0.07598361395822062,-1.4761977167811395,5.4133639335632315,1.933340712956774,5.525364875793457,-1.0000070957464549,5.547764778137207,0.07598361395822062 980,2003-10-06,5.734433174133301,5.734433174133301,5.4805641174316415,5.510430812835693,3758007.0,0.0420624521145172,1.2666641122088105,3.7500059870201405,55.7692654083148,45.27594265351434,-0.17493215400705608,-0.10606734368802151,-0.31305942282538446,-0.5315340878778461,23.78170309311041,0.25386905670165927,-0.00659587423305652,0.12618808746337873,-0.0819174060242025,0.33429358095095996,0.022135340719588115,0.23024083420716934,-0.3360023498535156,100.0,58.35241968518497,0.1040527467437904,10,-0.1680011749267578,-0.09333419799804688,-0.3882695436477661,-0.45920324325561523,0.4032020568847656,0,0.04947896961062126,1.3333492988478683,5.502964973449707,-1.4761977167811395,5.4133639335632315,1.933340712956774,5.525364875793457,0.04947896961062126 981,2003-10-07,5.786698818206787,5.809100151062013,5.629899024963379,5.712031841278076,1817243.0,0.009114352279706583,1.9999441220374403,0.3333312046184598,60.645170593833846,45.81771190821503,-0.22250360626228893,-0.16998877701688375,-0.3557668077234917,-0.5737508298972678,22.032361640646954,0.1792011260986337,-0.02143980311388205,0.18032042980194074,-0.02016541216463974,0.3808062717685212,0.0800775088186505,0.280563350785231,-0.3815479469299312,94.54516532053911,45.661922901118146,0.10024292098329037,10,-0.18293333053588867,-0.1455998420715332,-0.44053518772125244,-0.5114688873291016,0.27626895904541016,1,0.05419358783386419,1.2666641122088105,5.734433174133301,1.3333492988478683,5.502964973449707,-1.4761977167811395,5.4133639335632315,0.05419358783386419 982,2003-10-08,5.831500053405763,5.853899955749513,5.74936580657959,5.809100151062013,2413325.0,0.0077421059236773004,2.111148955495031,0.2999974455258385,60.38964889632934,47.03524748599937,-0.2699400485526615,-0.2133806831415912,-0.3881257246560157,-0.608259851001983,20.288805788418333,0.10453414916992276,-0.020773924676708688,0.21728160381317263,-0.005479524379605749,0.440042732005951,0.105901039716783,0.32866216790956226,-0.41019121093750055,95.08201526819852,40.78774150801845,0.11138056409638927,10,-0.20533466339111417,-0.1904010772705087,-0.44986963272094815,-0.5562701225280771,0.2688007354736319,2,0.03713180755256418,1.9999441220374403,5.786698818206787,1.2666641122088105,5.734433174133301,1.3333492988478683,5.502964973449707,0.03713180755256418 983,2003-10-09,5.868833065032959,5.868833065032959,5.70456600189209,5.824032783508301,1046257.0,0.006401956835341727,6.3333049503475145,2.00002128746594,59.333375340277534,47.80490965337144,-0.26882205047785845,-0.2543450039916255,-0.40991896339973355,-0.6354559638843948,18.777637135399743,0.16426706314086914,-0.020876033417473572,0.2486412525177002,0.0051762894647282565,0.49210621557067213,0.12690877099121423,0.37037373404418616,-0.42156875576782227,100.0,45.66952856980349,0.12173248152648597,10,-0.23520112037658691,-0.22773408889770508,-0.48160266876220703,-0.5824031829833984,0.2688021659851074,3,0.06743005573279137,2.111148955495031,5.831500053405763,1.9999441220374403,5.786698818206787,1.2666641122088105,5.734433174133301,0.06743005573279137 984,2003-10-10,5.667232036590576,5.824032783508301,5.637364864349365,5.824032783508301,1108194.0,-0.03435112674162433,1.3809570149162953,-3.4999946781901587,53.6144460119237,49.566270671239124,-0.055499264047359276,-0.059313379782080844,-0.1950410703256349,-0.42514508761661673,16.946050965254457,0.23146820068359375,-0.034188697174055704,0.049280214309692205,-0.19143581615653193,0.28999624477591635,-0.07107780092341986,0.16963822954280428,-0.18624222686401382,48.07696322668819,-9.392444330175387,0.120358015233112,10,-0.0336000919342041,-0.026133060455322266,-0.27440178394317627,-0.37706899642944336,0.4181361198425293,4,0.0803688870561472,6.3333049503475145,5.868833065032959,2.111148955495031,5.831500053405763,1.9999441220374403,5.786698818206787,0.0803688870561472 985,2003-10-13,5.72696590423584,5.741899013519287,5.622432231903076,5.652298927307129,2120012.0,0.010540219151005559,1.2857194989553968,-0.47619018656773154,54.705901356800425,50.8447068346931,-0.09999701307002518,-0.12114175919521131,-0.24125234667519901,-0.4753756712427277,15.46869157581621,0.11946678161621094,-0.019492231929041814,0.10640072822570801,-0.13801575827610257,0.3508172147275186,-0.015807515025197283,0.2286089714766133,-0.21494863408476572,42.42423655997214,-15.648639514636294,0.12220824325090525,10,-0.09333395957946777,-0.08586692810058594,-0.3285355567932129,-0.4181358814239502,0.4032020568847656,0,0.0560625455545809,1.3809570149162953,5.667232036590576,6.3333049503475145,5.868833065032959,2.111148955495031,5.831500053405763,0.0560625455545809 986,2003-10-14,5.809100151062013,5.838965892791747,5.674698829650879,5.674698829650879,1464477.0,0.014341668555320597,-1.4444263109344933,1.800010217896658,55.49135743223916,52.867290402439735,-0.15775166069937274,-0.19690549633491639,-0.31031577036917035,-0.5475517792039808,15.171858537425297,0.16426706314086825,-0.01475314072352063,0.1780815601348884,-0.08013115569819629,0.4362942759679731,0.0489752022183465,0.3071879180514303,-0.26853761732038794,75.75782792119864,20.762267580750553,0.12910635791654224,10,-0.17546820640564054,-0.1680011749267587,-0.41066980361938565,-0.500270128250123,0.35840177536010653,1,0.056555244601178334,1.2857194989553968,5.72696590423584,1.3809570149162953,5.667232036590576,6.3333049503475145,5.868833065032959,0.056555244601178334 987,2003-10-15,5.779232978820801,5.816565990447997,5.74936580657959,5.816565990447997,838271.0,-0.0051414455706623174,2.600040872108741,-0.2777726530901782,65.3061215623801,56.30408549835706,-0.09843805453521792,-0.15623010234906154,-0.26577036026206713,-0.5091104741479207,14.858984272797437,0.06720018386840731,0.010517454159241879,0.13626763820648158,-0.12634408692002363,0.3988793633329868,0.004961775643229416,0.26757350076973374,-0.2124088025758697,63.636451600418006,2.962178925719357,0.1313058625632526,10,-0.13813447952270508,-0.1456010341644287,-0.21466779708862305,-0.3061349391937256,0.3061351776123047,2,0.04909558058503638,-1.4444263109344933,5.809100151062013,1.2857194989553968,5.72696590423584,1.3809570149162953,5.667232036590576,0.04909558058503638 988,2003-10-16,5.764298915863037,5.816565990447997,5.674698829650879,5.816565990447997,1212935.0,-0.002584090832207786,4.428547969200603,1.400022990561107,60.44774661211416,58.411448134912554,-0.0318368002268814,-0.1346753727304355,-0.23819538605686041,-0.4856020729330801,14.264771376608584,0.14186716079711825,0.030074282684648068,0.11274688243865949,-0.15412205192914463,0.3796158168064636,-0.020687584745243015,0.246181349622562,-0.1733140285150636,65.51715025632922,3.685202134129568,0.13343446718390212,10,-0.0896003246307373,-0.13066697120666504,-0.18853354454040527,-0.2912008762359619,0.34346914291381925,3,0.058290154261726235,2.600040872108741,5.779232978820801,-1.4444263109344933,5.809100151062013,1.2857194989553968,5.72696590423584,0.058290154261726235 989,2003-10-17,5.74936580657959,5.831500053405763,5.72696590423584,5.786698818206787,508505.0,-0.0025906202126944056,-1.5454904351360197,0.7142739846002384,59.25926101129502,58.79922542413257,0.024276907616131993,-0.11877505689070578,-0.21125638763862664,-0.46316742287652346,13.432032168042657,0.10453414916992276,0.05905891656459872,0.09333372116088867,-0.17710025814841845,0.3637677004701958,-0.04188326849376445,0.2285507108155418,-0.1361530650168179,58.620712435918,-3.4434183950397497,0.13521698965465354,10,-0.0037331581115722656,-0.11573386192321777,-0.1680004596710205,-0.27626776695251465,0.3808021545410156,4,0.06753256576475608,4.428547969200603,5.764298915863037,2.600040872108741,5.779232978820801,-1.4444263109344933,5.809100151062013,0.06753256576475608 990,2003-10-20,5.719499111175537,5.824032783508301,5.667232036590576,5.824032783508301,650569.0,-0.005194780852154746,2.0000045615651643,2.800033208588252,58.39415343867246,58.54911240689243,0.057890201691755294,-0.08193598231347998,-0.17213115865256157,-0.42506214679940246,12.55068767432394,0.1568007469177246,0.10348069213978839,0.05637366771698016,-0.21284126076270304,0.32558859619666336,-0.078233796522861,0.19098113195682132,-0.08583674373515038,30.434927475066242,-31.42895170847125,0.1346074642398415,10,0.02613353729248047,-0.08586716651916504,-0.13440048694610596,-0.24640107154846191,0.4629359245300293,0,0.06396872141175503,-1.5454904351360197,5.74936580657959,4.428547969200603,5.764298915863037,2.600040872108741,5.779232978820801,0.06396872141175503 991,2003-10-21,5.816565990447997,5.824032783508301,5.697099208831787,5.719499111175537,1253791.0,0.0169712202739567,1.2666615577183438,-0.9285704510931706,63.26527065850098,58.86862593602261,-0.03854823705376287,-0.17132064059719188,-0.26174992221455184,-0.5128847039608919,11.621714229013222,0.12693357467651367,0.1392779845605494,0.1429871559143061,-0.13327677557295203,0.41925108740156425,0.004855190170676593,0.2811191216579356,-0.16408996720020497,90.90872146184891,26.406347098749933,0.13813196574362915,10,-0.07093334197997958,-0.1829340457916251,-0.2165338993072501,-0.34346795082092196,0.4181361198425302,1,0.05391531209094991,2.0000045615651643,5.719499111175537,-1.5454904351360197,5.74936580657959,4.428547969200603,5.764298915863037,0.05391531209094991 992,2003-10-22,5.94350004196167,5.965900897979736,5.786698818206787,5.824032783508301,3370447.0,0.021822850754573242,1.1818129040310945,1.230772631703063,73.82548005585542,60.478859793309034,-0.16530827019030703,-0.2914383672580225,-0.3798480384955081,-0.630338569611431,10.757640856311399,0.17920207977294922,0.1439533233610426,0.25610780715942383,-0.045302678838258004,0.5575182931571057,0.10540256416058291,0.40681305015826474,-0.27626800537109375,92.4997685015183,19.77668998850106,0.15070524299884086,10,-0.14933347702026367,-0.2613341808319092,-0.34160125255584717,-0.4704020023345947,0.3360018730163574,2,0.0376885476367419,1.2666615577183438,5.816565990447997,2.0000045615651643,5.719499111175537,-1.5454904351360197,5.74936580657959,0.0376885476367419 993,2003-10-23,5.883767127990723,6.048034191131593,5.824032783508301,5.973367214202881,1897868.0,-0.010050124261668625,-1.1428489972608074,-0.7499970064779816,67.58621783127093,62.03127888434762,-0.11536616663065846,-0.20765602107323922,-0.3144389351239951,-0.5619726860151584,11.907473460062842,0.2240014076232919,0.13676064800704424,0.17434809207916224,-0.1161230959108579,0.4648192800691824,0.029112498084152172,0.3195836860741723,-0.1866682052612303,56.86288504883533,-18.718505873732788,0.14523559399501026,10,-0.04853391647338867,-0.16053462028503418,-0.2818683385848999,-0.41066908836364746,0.3509349822998047,3,0.03426393738176858,1.1818129040310945,5.94350004196167,1.2666615577183438,5.816565990447997,2.0000045615651643,5.719499111175537,0.03426393738176858 994,2003-10-24,5.89870023727417,5.89870023727417,5.786698818206787,5.89870023727417,1308698.0,0.0025380184087175905,1.0,-0.0,59.482741060580096,62.56203885143425,-0.10506087742128933,-0.20610504438899113,-0.3246088389262569,-0.5692905654838638,12.98755094515707,0.11200141906738281,0.1267908682246608,0.17210774421691877,-0.12058540452111366,0.4648008929549512,0.025761169847902998,0.31845431858593454,-0.15948908233642545,60.78437265214111,-11.22457360718709,0.14634657436901605,10,-0.04106712341308594,-0.17546772956848145,-0.29680144786834717,-0.4256021976470947,0.3360018730163574,4,0.03544303203976651,-1.1428489972608074,5.883767127990723,1.1818129040310945,5.94350004196167,1.2666615577183438,5.816565990447997,0.03544303203976651 995,2003-10-27,5.891232967376709,5.89870023727417,5.786698818206787,5.846433162689209,310432.0,-0.0012659178458119813,2.7499840347404048,100.0,56.36364480815942,62.65895967098094,-0.08028467552262075,-0.18209907821713234,-0.30827483696011626,-0.5544126078277802,14.125997159641217,0.11200141906738281,0.11507896112964566,0.14821372032165492,-0.1426207798582162,0.43904822050152603,0.0027964702317193613,0.2936309704115905,-0.1149630480957029,55.31901016897551,-13.267570556632009,0.14541725008993533,10,-0.033599853515625,-0.1680004596710205,-0.28933417797088623,-0.4181349277496338,0.3509359359741211,0,0.0405577228174514,1.0,5.89870023727417,-1.1428489972608074,5.883767127990723,1.1818129040310945,5.94350004196167,0.0405577228174514 996,2003-10-28,5.876299858093263,5.936034202575684,5.831500053405763,5.89870023727417,690838.0,-0.0025348020297516483,1.1538265042958646,-0.5000106437329502,52.830162534325716,61.27274200119712,-0.061258865873142554,-0.14892649718033457,-0.28542856237720127,-0.5327957593072794,15.118887221331256,0.10453414916992099,0.1258625579483752,0.11685385704040652,-0.1645037556572566,0.39821146973806965,-0.023824949308425047,0.2575326633892381,-0.0896010398864755,34.28584461555326,-29.670760577505185,0.14067880634883148,10,-0.018666744232178623,-0.15306735038757413,-0.2576010227203378,-0.4032018184661874,0.20906829833984286,1,0.05209658884079449,2.7499840347404048,5.891232967376709,1.0,5.89870023727417,-1.1428489972608074,5.883767127990723,0.05209658884079449 997,2003-10-29,5.876299858093263,5.906167030334473,5.838965892791747,5.89870023727417,947903.0,0.0,2.6000000000000476,1.0,50.4950551392598,60.1668873931022,-0.051452747978828484,-0.1278418145817506,-0.2751858197814423,-0.5260441654294095,16.332018621873072,0.0672011375427255,0.13156181435668213,0.09930710792541575,-0.16376105901449556,0.36237527486532706,-0.032226975544539904,0.2308411913953714,-0.0896010398864755,34.28584461555326,-24.07418281937443,0.13153408346995565,10,-0.018666744232178623,-0.15306735038757413,-0.27253460884094327,-0.38826870918274015,0.24640130996704013,2,0.060991144232309225,1.1538265042958646,5.876299858093263,2.7499840347404048,5.891232967376709,1.0,5.89870023727417,0.060991144232309225 998,2003-10-30,5.883767127990723,5.89870023727417,5.838965892791747,5.846433162689209,1226613.0,0.0012707435082939256,-1.2856725813072591,-1.6666666666667327,69.33336058098811,61.28623178973477,-0.044914538274229976,-0.10357085043088254,-0.27090885490752203,-0.5266478761242981,17.415175546544994,0.05973434448242276,0.1304814118519051,0.08325421810150146,-0.12031083959655842,0.28681927579956135,-0.01852831074752892,0.18503674695053185,-0.06570806503295845,65.00020754903744,5.118874822695901,0.10178252884903008,10,-0.026134014129638672,-0.16053462028503418,-0.2800018787384033,-0.39200258255004883,0.4181346893310547,3,0.0672587439949286,2.6000000000000476,5.876299858093263,1.1538265042958646,5.876299858093263,2.7499840347404048,5.891232967376709,0.0672587439949286 999,2003-10-31,5.92110013961792,5.936034202575684,5.861367225646973,5.89870023727417,1137159.0,0.006345086543210421,1.8570802999616838,0.5999872277923239,68.05554200463885,62.35971940817547,-0.06182696816403954,-0.11380700532162091,-0.29654380451105933,-0.5564728808993991,18.652245666321317,0.07466697692871094,0.12071243315426194,0.09968047142028791,-0.05530586755942224,0.25466681039999806,0.02218730193043239,0.17717364091014343,-0.08213424682617276,89.9996487631674,26.757172891384087,0.07749316948985521,10,-0.04853343963623047,-0.19786763191223145,-0.3360018730163574,-0.4293355941772461,0.4032030105590829,4,0.0529634634236813,-1.2856725813072591,5.883767127990723,2.6000000000000476,5.876299858093263,1.1538265042958646,5.876299858093263,0.0529634634236813 1000,2003-11-03,6.018167018890381,6.048034191131593,5.936034202575684,5.936034202575684,943661.0,0.016393385854596376,-1.727289616534609,3.6666595708446867,68.91886177444502,62.987896198835934,-0.1252431007887873,-0.198715615922902,-0.38102491984314124,-0.6452718756021305,19.19884775892784,0.12693405151367276,0.1228660660574512,0.18256065845489466,0.010137519113835758,0.35498379779595357,0.09634908878436566,0.2687722281254237,-0.1792011260986337,86.20671430616225,23.533320743428966,0.08621156967052927,11,-0.1008005142211914,-0.2949345111846924,-0.43493521213531494,-0.526402473449707,0.33600187301635653,0,0.03598023961788788,1.8570802999616838,5.92110013961792,-1.2856725813072591,5.883767127990723,2.6000000000000476,5.876299858093263,0.03598023961788788 1001,2003-11-04,6.1003007888793945,6.21976900100708,6.048034191131593,6.048034191131593,1622788.0,0.013647638846048027,-5.571493736942649,0.6363668031002243,76.5432108498994,63.289866287063035,-0.18203994394188427,-0.26999317883091933,-0.4493590331202606,-0.717384001233369,19.560626807426175,0.20160198211669922,0.13087264203823246,0.2490143299102785,0.04179202714901109,0.4562366326715459,0.14540317852964435,0.35262548129091265,-0.23893356323242188,68.62730120886256,5.824745954057256,0.10361115138063391,11,-0.09706687927246094,-0.2912008762359619,-0.5152022838592529,-0.6085362434387207,0.32106924057006836,1,0.023255921204746954,-1.727289616534609,6.018167018890381,1.8570802999616838,5.92110013961792,-1.2856725813072591,5.883767127990723,0.023255921204746954 1002,2003-11-05,6.048034191131593,6.160035133361816,5.950966835021973,6.0853681564331055,1674354.0,-0.008567872233953056,1.2400024522889308,-0.7142987473884872,72.09312859873451,63.79063415011454,-0.1267107908868823,-0.21151722202769907,-0.3855412977773556,-0.6567286030331427,19.281398554594364,0.20906829833984375,0.14265538628316765,0.18592102527618515,-0.038833324716927464,0.41067537526929776,0.07354385027962884,0.29829820027274145,-0.13649071693420467,54.901941142146235,-7.245054473793147,0.11237717499655614,11,-0.04480028152465909,-0.23893427848816007,-0.45920240879058927,-0.5562696456909189,0.41066884994506747,2,0.006172909100986335,-5.571493736942649,6.1003007888793945,-1.727289616534609,6.018167018890381,1.8570802999616838,5.92110013961792,0.006172909100986335 1003,2003-11-06,6.26456880569458,6.272036075592041,6.048034191131593,6.062967777252197,2428078.0,0.03580247857733654,1.0689615686136256,-5.399936138961748,80.5310484711857,66.12933497351516,-0.3168704195160288,-0.41833230074852956,-0.5906590154254996,-0.8623378954391683,19.660618717866413,0.22400188446044833,0.14688415773027952,0.3826688528060913,0.09464874900648734,0.6706889566056953,0.23865880090628977,0.5266789047058928,-0.3136019706726074,98.18168095815892,34.11850446577725,0.14401005189980187,11,-0.23520135879516602,-0.429335355758667,-0.6757370233535767,-0.7728042602539062,0.21653413772583008,3,-0.022646033914627606,1.2400024522889308,6.048034191131593,-5.571493736942649,6.1003007888793945,-1.727289616534609,6.018167018890381,-0.022646033914627606 1004,2003-11-07,6.122701168060303,6.21976900100708,6.092834949493407,6.21976900100708,1833286.0,-0.022646033914627606,1.6153679887604204,-0.4814848103541255,71.09377416647798,67.76601601332834,-0.15632609311528434,-0.253594402660136,-0.4383061603949203,-0.7102589730115216,20.74440038592709,0.17173385620117276,0.12402975703563968,0.21802775859832746,-0.07055108600322679,0.5066066031998817,0.07373833629755033,0.3623171808991046,-0.17173433303833008,55.55533479884254,-12.234420951792558,0.1442894223007771,11,-0.07093310356140137,-0.280001163482666,-0.5357358455657959,-0.6309366226196289,0.1792006492614746,4,0.029268233797901777,1.0689615686136256,6.26456880569458,1.2400024522889308,6.048034191131593,-5.571493736942649,6.1003007888793945,0.029268233797901777 1005,2003-11-10,6.048034191131593,6.189901828765869,6.048034191131593,6.160035133361816,809791.0,-0.012195103905808469,-1.5333293597238018,1.1538419971900913,62.400030653690074,68.8293346932577,-0.06378552232593737,-0.16194341328880935,-0.35187975542889927,-0.6270226788719775,21.86727840047851,0.14186763763427646,0.11299763445130395,0.12730736732483017,-0.15530727617951712,0.40992201082917745,-0.013999954427343475,0.2686146890770038,-0.045696277618408665,30.23253050876937,-33.202185016301456,0.14130732175217384,11,0.007466793060301846,-0.17173409461975186,-0.4610689878463754,-0.5562696456909189,0.09706783294677646,0,0.04567913313891503,1.6153679887604204,6.122701168060303,1.0689615686136256,6.26456880569458,1.2400024522889308,6.048034191131593,0.04567913313891503 1006,2003-11-11,6.137635231018066,6.189901828765869,6.092834949493407,6.160035133361816,1229556.0,0.014814903000690327,1.3636426970728128,0.1999974455367156,60.83338610803192,69.97803813423238,-0.12562891291252143,-0.23786489955836032,-0.4301227232607321,-0.7061349287366898,22.346494607815977,0.14186763763427646,0.11708204381227372,0.20048165321350098,-0.09280441247286131,0.49376771889986326,0.05383862037031939,0.34712468605668256,-0.0921456115722652,58.13960741448114,-1.551712745002348,0.1466430328431812,11,-0.08213424682617188,-0.1904010772705078,-0.533869743347168,-0.6458706855773926,0.2016005516052246,1,0.03527965620934337,-1.5333293597238018,6.048034191131593,1.6153679887604204,6.122701168060303,1.0689615686136256,6.26456880569458,0.03527965620934337 1007,2003-11-12,6.062967777252197,6.145102024078369,6.025633811950684,6.145102024078369,1044726.0,-0.012165508531448488,1.9090961868933165,3.666723433242507,59.83604283343032,68.92278060672596,-0.024247941562876463,-0.14846260395688216,-0.34569348573318237,-0.6221409444353974,22.603437323904636,0.11946821212768555,0.12474834515766986,0.11162745952606201,-0.17690582887716388,0.4001607479292879,-0.032639184675550936,0.25589410372767496,0.20906829833984375,15.151632436240064,-43.04279774526262,0.14426664420161292,11,0.0037338733673095703,-0.11573362350463867,-0.4405355453491211,-0.5712032318115234,0.16426706314086914,2,0.05911333613580538,1.3636426970728128,6.137635231018066,-1.5333293597238018,6.048034191131593,1.6153679887604204,6.122701168060303,0.05911333613580538 1008,2003-11-13,6.1003007888793945,6.115234851837157,6.048034191131593,6.0853681564331055,708358.0,0.006157547425415633,1.9999787129872462,-0.18180762621336677,60.79996812021138,68.11660573067847,-0.030883232076296174,-0.16794305751406657,-0.3726296339073336,-0.6507894306542283,23.631906879579635,0.06720066070556463,0.13958978341131445,0.13216037750244158,-0.14956524526084714,0.4138860002657303,-0.00870243387920322,0.2730231888840864,0.16680724143981962,38.46133062822531,-18.60386850543661,0.1408628113816444,11,0.0037343502044677734,-0.15306663513183594,-0.46666860580444336,-0.6085362434387207,0.18666839599609286,3,0.058751570553802646,1.9090961868933165,6.062967777252197,1.3636426970728128,6.137635231018066,-1.5333293597238018,6.048034191131593,0.058751570553802646 1009,2003-11-14,6.137635231018066,6.152567863464356,6.062967777252197,6.122701168060303,1126504.0,0.006120098570669086,3.0000638630774428,1.0000957976753098,62.79073796936526,67.43570308566962,-0.038299643763402,-0.18413877781096488,-0.39651191420051113,-0.6793725215844457,24.681824331969302,0.08960008621215909,0.15959031221609443,0.15008134841918963,-0.1214960360588675,0.42165873289724676,0.014292656180161067,0.2858700406582182,0.12464331493377756,68.18212165633753,10.445937133278846,0.13578869223902873,11,-0.02613377571105957,-0.1904010772705078,-0.5002697706222534,-0.6458706855773926,0.02239990234375,4,0.055960919714900026,1.9999787129872462,6.1003007888793945,1.9090961868933165,6.062967777252197,1.3636426970728128,6.137635231018066,0.055960919714900026 1010,2003-11-17,6.0853681564331055,6.152567863464356,6.048034191131593,6.122701168060303,717672.0,-0.008515832664804934,1.153859001881442,-2.4998563172515085,60.44777542029582,65.64732137126921,0.02738187646783885,-0.10862560764397156,-0.3320855114769472,-0.6195229603824766,26.31036256347158,0.10453367233276367,0.16670927872326935,0.0795208215713501,-0.16385632721920818,0.32289797036190837,-0.04216775282392948,0.20120939596662968,0.17217749483871536,36.36395303270004,-23.333141720712646,0.12168857439527934,11,0.026133298873901367,-0.13813400268554688,-0.4480026960372925,-0.5936036109924316,0.14186668395996094,0,0.03558267229235179,3.0000638630774428,6.137635231018066,1.9999787129872462,6.1003007888793945,1.9090961868933165,6.062967777252197,0.03558267229235179 1011,2003-11-18,6.1301679611206055,6.160035133361816,6.107768058776856,6.160035133361816,719306.0,0.00736188896642842,2.4999680694807505,0.8000204360543088,62.142853232954856,64.54173521951591,-0.014232419730819679,-0.13568305538220216,-0.37478671324686097,-0.656522021881508,28.044389878816737,0.07466697692871094,0.1750866645591973,0.10864052772521937,-0.12354132232865478,0.3408223777790935,-0.007450397301718148,0.2247314527521569,0.12273945336479297,77.77762009508267,14.25206682406602,0.1160909250269371,11,0.018666982650756836,-0.16053390502929688,-0.4928025007247925,-0.6346697807312012,0.09706687927246094,1,0.002436158854452364,1.153859001881442,6.0853681564331055,3.0000638630774428,6.137635231018066,1.9999787129872462,6.1003007888793945,0.002436158854452364 1012,2003-11-19,6.167501926422119,6.19736909866333,6.070434093475343,6.182435035705566,1221463.0,0.006090202672797362,4.666585067319422,0.49998403474040487,63.19443551316244,62.61544489084667,-0.03669679688396066,-0.163771566688645,-0.40473076682426345,-0.6854012687088025,28.772360837497224,0.1269350051879874,0.1773933127611187,0.13477439880371112,-0.1031005755163763,0.37264937312379853,0.015836911643667406,0.2537118859637548,0.08086001601258541,79.99987227710747,15.97261020922275,0.11893748716004363,11,-0.044800519943237305,-0.19786787033081055,-0.5301364660263062,-0.6720037460327148,0.059732913970947266,2,0.02784496190677288,2.4999680694807505,6.1301679611206055,1.153859001881442,6.0853681564331055,3.0000638630774428,6.137635231018066,0.02784496190677288 1013,2003-11-20,6.0853681564331055,6.19736909866333,6.048034191131593,6.19736909866333,799488.0,-0.013317185948032773,1.6666723432517307,7.500175623463295,57.333347524826266,61.08650859732981,0.01938241840192667,-0.06931370219009025,-0.3184162308340941,-0.5944892249952396,28.911541438544642,0.1493349075317374,0.16483612514932489,0.042560577392578125,-0.18562497849435555,0.2707461332795118,-0.07153220055088827,0.15665335533604452,0.1585392233919185,25.000159653615068,-34.26531451460259,0.11409277794346666,11,0.026133298873901367,-0.11573410034179688,-0.4480029344558716,-0.5898699760437012,0.14186668395996094,3,0.023312752870997322,4.666585067319422,6.167501926422119,2.4999680694807505,6.1301679611206055,1.153859001881442,6.0853681564331055,0.023312752870997322 1014,2003-11-21,6.107768058776856,6.152567863464356,6.092834949493407,6.115234851837157,492385.0,0.0036809444832144322,-2.20000510901352,0.0666672343251588,54.28573644181725,60.18492035156616,-0.005988235903546801,-0.07931416362908106,-0.33508531058841395,-0.6066992617811806,29.436142306869794,0.06719970703125089,0.15893490740949723,0.054507088661194913,-0.16486692403738168,0.2738811013597715,-0.05517991768809338,0.1641940950104832,0.1317738496906804,39.999936138554034,-15.202589082056626,0.10968700634928813,11,0.003733396530150479,-0.13813400268554776,-0.4536027908325204,-0.6085364818573007,0.007466793060300958,4,0.02933987086184775,1.6666723432517307,6.0853681564331055,4.666585067319422,6.167501926422119,2.4999680694807505,6.1301679611206055,0.02933987086184775 1015,2003-11-24,6.1301679611206055,6.1749677658081055,6.1003007888793945,6.122701168060303,524323.0,0.0036674448224274236,-1.8571063651209254,-1.0000000000002378,51.51516764184801,59.149562744212396,-0.01733522311246194,-0.08737564014794863,-0.3501724056899249,-0.6210600321505879,30.052260025619365,0.07466697692871094,0.12190972270557054,0.06496024131774902,-0.1429874560069715,0.27290793864246954,-0.03901360734461079,0.16893408998010884,0.10509578541659437,54.9997126234918,1.4335606857614493,0.10397384866236019,11,-0.018666505813598633,-0.16053390502929688,-0.44053566455841064,-0.6197364330291748,-0.022399902343749112,0,0.004872162138237934,-2.20000510901352,6.107768058776856,1.6666723432517307,6.0853681564331055,4.666585067319422,6.167501926422119,0.004872162138237934 1016,2003-11-25,6.182435035705566,6.212302207946777,6.152567863464356,6.152567863464356,1586759.0,0.008526205956582933,-3.0000000000001785,3.999999999999881,56.81817851954093,58.81424448711358,-0.069933391190931,-0.12177537924983994,-0.3919614427046909,-0.6649024294167152,30.54946966886175,0.08213424682617188,0.10210170902504245,0.1019205570220949,-0.09207932845648781,0.2959204425006776,0.004920614282803548,0.19892049976138626,0.04863611213990282,81.81802348364988,27.246804317139564,0.09699994273929116,11,-0.052266836166381836,-0.19786739349365234,-0.4928027391433716,-0.6645369529724121,-0.07466697692871005,1,0.007246304155040351,-1.8571063651209254,6.1301679611206055,-2.20000510901352,6.107768058776856,1.6666723432517307,6.0853681564331055,0.007246304155040351 1017,2003-11-26,6.234702110290527,6.26456880569458,6.182435035705566,6.234702110290527,605900.0,0.008454124351182202,1.7500119741358666,0.0,48.181829265248275,57.41222905878434,-0.10647511350559391,-0.15369517358739238,-0.4310014015977224,-0.7075208110526834,31.20800514000811,0.08213376998901367,0.09973566037492887,0.13626751899719203,-0.04403538093913628,0.31657041893352034,0.04611606902902743,0.22641896896535663,-0.20906829833984375,86.20696489365913,35.61745778505856,0.0901514499681642,11,-0.0784006118774414,-0.20533466339111328,-0.5450698137283325,-0.7018704414367676,-0.126934051513671,2,-0.0011976947359098045,-3.0000000000001785,6.182435035705566,-1.8571063651209254,6.1301679611206055,-2.20000510901352,6.107768058776856,-0.0011976947359098045 1018,2003-11-27,6.279501914978027,6.309369087219237,6.19736909866333,6.234702110290527,3107008.0,0.0071855565662963805,1.142840199978124,100.0,60.82472462105978,57.19378313119485,-0.13765825669688958,-0.17636998373312096,-0.4634657803031903,-0.7419557961038645,32.00914900927935,0.11199998855590731,0.09440019768992602,0.16128058433532733,-0.006234599278050368,0.328795767948705,0.07752299252863892,0.24503817614201573,-0.24908940315246575,86.20671430616308,34.74809294111415,0.08375759180668876,11,-0.1008002758026123,-0.23146796226501465,-0.5413357019424438,-0.7018699645996094,-0.11946678161621094,3,-0.008323442733617514,1.7500119741358666,6.234702110290527,-3.0000000000001785,6.182435035705566,-1.8571063651209254,6.1301679611206055,-0.008323442733617514 1019,2003-11-28,6.234702110290527,6.324303150177003,6.212302207946777,6.272036075592041,878672.0,-0.0071342927025218605,-1.7272811718056265,-0.8333510728882834,63.44087055225293,57.52634925696786,-0.08676588805043384,-0.11264673813245096,-0.4087631763695141,-0.6862311296185357,32.615084291990456,0.1120009422302255,0.09491351785133961,0.1008006811141966,-0.046515697219697394,0.2481170594480906,0.027142491947249603,0.1744588702811436,-0.1931313354492188,59.99995742570229,5.614457373813451,0.07365818916694712,11,-0.04853343963622958,-0.1792011260986328,-0.4554692506790161,-0.6160035133361816,-0.029867172241210938,4,-0.0011976947359098045,1.142840199978124,6.279501914978027,1.7500119741358666,6.234702110290527,-3.0000000000001785,6.182435035705566,-0.0011976947359098045 1020,2003-12-01,6.234702110290527,6.324303150177003,6.234702110290527,6.234702110290527,755900.0,0.0,0.0,-0.0,58.024667997514904,57.06877311969676,-0.07080063259905156,-0.10075865462338562,-0.3960084116030238,-0.676029905005457,32.527185548395195,0.0896010398864755,0.09182621413780456,0.08997392654418945,-0.05330129560879904,0.23324914869717794,0.018336315467695208,0.1616115376206837,-0.17616739292907724,47.826074884424244,-5.833209108818799,0.07163761107649413,12,-0.04853343963622958,-0.1792011260986328,-0.4442692995071411,-0.6160035133361816,-0.029867172241210938,0,-0.019161662632796284,-1.7272811718056265,6.234702110290527,1.142840199978124,6.279501914978027,1.7500119741358666,6.234702110290527,-0.019161662632796284 1021,2003-12-02,6.24216890335083,6.316835880279541,6.21976900100708,6.272036075592041,965707.0,0.0011976182547646097,-1.599994891051677,-100.0,66.66669623232934,57.454579866270855,-0.06784383073806222,-0.1022969086826162,-0.3913335242875764,-0.6727908269961258,31.48613249677876,0.09706687927246094,0.08355402446306659,0.09034731388092077,-0.05763673321192364,0.23833136097376517,0.016355290334498562,0.16433933742734297,-0.16768808002044722,42.105210087422726,-15.74653168422519,0.07399202354642219,12,-0.056000232696532315,-0.16426730155944735,-0.45173609256744385,-0.6234703063964844,0.17173433303833008,1,-0.02153111308824507,0.0,6.234702110290527,-1.7272811718056265,6.234702110290527,1.142840199978124,6.279501914978027,-0.02153111308824507 1022,2003-12-03,6.0853681564331055,6.309369087219237,6.070434093475343,6.272036075592041,1747937.0,-0.025119593741456336,-1.2068842502570987,6.24993613896162,48.86369573925816,56.513507445652166,0.0850219874222704,0.06054857123282886,-0.2258884959377312,-0.5068026423430361,30.74875206859461,0.2389349937438947,0.0777949237242268,-0.06832013130187953,-0.21166081115727042,0.07502054855351137,-0.13999047122957453,0.003350208625815476,0.23893499374389737,5.882584963993024,-52.17380030346868,0.07167033992769528,12,0.1120004653930673,-0.0037336349487304688,-0.29493534564971924,-0.46666955947875977,0.07466697692871094,2,0.0036809444832144322,-1.599994891051677,6.24216890335083,0.0,6.234702110290527,-1.7272811718056265,6.234702110290527,0.0036809444832144322 1023,2003-12-04,6.122701168060303,6.167501926422119,6.062967777252197,6.122701168060303,978007.0,0.006134881352696908,1.33331204632054,-0.0,48.863584409854184,55.91104610876739,0.059833731735793094,0.012693020204850747,-0.246743862585868,-0.5347570773063204,29.406789766458598,0.10453414916992188,0.0667281657032559,-0.023893737792969105,-0.1578658526244725,0.11007837703853429,-0.09087979520872036,0.04309231962278215,0.19652460098266733,22.856986461336273,-32.51742047493967,0.06698605741575159,12,0.07093429565429688,-0.041066646575927734,-0.3322683572769165,-0.504002571105957,0.07466793060302734,3,-0.002438974053044829,-1.2068842502570987,6.0853681564331055,-1.599994891051677,6.24216890335083,0.0,6.234702110290527,-0.002438974053044829 1024,2003-12-05,6.301901817321777,6.301901817321777,6.122701168060303,6.167501926422119,763918.0,0.029268233797901777,1.6666784929946745,100.0,63.80950411514124,57.27708349468886,-0.09938440098406787,-0.16062957245829512,-0.4106554531169788,-0.7032034393036763,28.384451679950175,0.1792006492614746,0.05512777956721049,0.1463468790054323,-0.0038804492838231397,0.29657420729468775,0.07123321486080414,0.22146054315006047,0.007467269897460049,91.42812830711935,32.259020217327844,0.07511366414462776,12,-0.10826635360717773,-0.20906662940979004,-0.5114690065383911,-0.6832032203674316,-0.2912006378173828,4,-0.022511725519115178,1.33331204632054,6.122701168060303,-1.2068842502570987,6.0853681564331055,-1.599994891051677,6.24216890335083,-0.022511725519115178 1025,2003-12-08,6.324303150177003,6.331768989562987,6.19736909866333,6.301901817321777,1680730.0,0.0035546940438919705,6.200056199149644,0.16667671904548,62.745155738264344,57.93563651899146,-0.10208722372618162,-0.16998766467677484,-0.4174329084116293,-0.7153263905740816,27.858671907812898,0.13439989089965731,0.058122131563203894,0.15493476390838712,-0.004206490346616576,0.3140760181633908,0.07536413678088483,0.2345053910358894,-0.2613353729248056,97.22254251690187,38.73810274050947,0.07957062712750186,12,-0.12693476676941007,-0.1904015541076669,-0.5264035463333139,-0.6346709728240976,-0.619737148284913,0,-0.018890336103566274,1.6666784929946745,6.301901817321777,1.33331204632054,6.122701168060303,-1.2068842502570987,6.0853681564331055,-0.018890336103566274 1026,2003-12-09,6.354168891906737,6.384036064147949,6.249635219573975,6.324303150177003,2761916.0,0.004722376682543938,2.0000159655144887,1.3332127120627044,62.37622009475589,59.512791055603415,-0.11737380140329812,-0.19267819836712707,-0.4305241871439405,-0.735112605467819,27.43039682731407,0.1344008445739746,0.0660225322739123,0.17397382259368843,-0.00438011396291671,0.3523277591502936,0.08479685431538542,0.26315079087199145,-0.2858250904083244,90.69756389521291,33.49156596799649,0.08917696827830267,12,-0.13066697120666415,-0.18666744232177646,-0.5338693857192984,-0.6533367633819571,-0.7093367576599112,1,-0.02350172877016643,6.200056199149644,6.324303150177003,1.6666784929946745,6.301901817321777,1.33331204632054,6.122701168060303,-0.02350172877016643 1027,2003-12-10,6.421370029449463,6.451237201690674,6.346703052520753,6.346703052520753,935833.0,0.010575913024332584,-1.8000102178966888,2.5000878131337707,72.72730791287178,60.83530031024919,-0.17356355307962978,-0.24417078742998477,-0.4791019992263177,-0.7918603464998775,27.838488112857263,0.10453414916992099,0.07905883415289683,0.22325484752655012,0.023729823938944072,0.42277987111415616,0.1234923357327471,0.32301735932035314,-0.3403985374450684,92.30761673175644,29.746070577622547,0.09976251179380315,12,-0.16426753997802734,-0.22026801109313965,-0.5152031183242798,-0.6309370994567871,-0.6346712112426758,2,-0.0011628037359719956,2.0000159655144887,6.354168891906737,6.200056199149644,6.324303150177003,1.6666784929946745,6.301901817321777,-0.0011628037359719956 1028,2003-12-11,6.45870304107666,6.496037006378174,6.309369087219237,6.421370029449463,1251859.0,0.005813870164152135,2.3333276567482693,0.4999936138146022,73.26735114805965,61.92713148756104,-0.20428658358577145,-0.2669638634361773,-0.4933832223698289,-0.8186551938196107,28.360321853997572,0.18666791915893644,0.08401182903748072,0.24266774654388445,0.017412623552134576,0.46792286953563433,0.13004018504800996,0.35529530803975895,-0.35551560649108893,89.99989782129455,23.568901063743397,0.1126275614958748,12,-0.1792006492614746,-0.19786763191223145,-0.552536129951477,-0.6608035564422607,-0.5600028038024902,3,-0.046242706285665736,-1.8000102178966888,6.421370029449463,2.0000159655144887,6.354168891906737,6.200056199149644,6.324303150177003,-0.046242706285665736 1029,2003-12-12,6.48110294342041,6.533370018005371,6.354168891906737,6.45870304107666,920789.0,0.0034681734399752973,1.8235311795642515,0.6000025545067886,73.26735114805967,63.62076294873269,-0.21015936607478558,-0.2764883828379787,-0.4948843207197182,-0.8296835750147542,28.749609375472176,0.1792011260986337,0.09693868374517756,0.24789426326751673,-0.003095428119120669,0.49888395465415414,0.12239941757419803,0.37338910896083544,-0.34648754309143115,84.44436560253746,15.883006561673511,0.1254948456933187,12,-0.18293404579162598,-0.2016010284423828,-0.5488024950027466,-0.6570699214935303,-0.5824027061462402,4,-0.043778635709702085,2.3333276567482693,6.45870304107666,-1.8000102178966888,6.421370029449463,2.0000159655144887,6.354168891906737,-0.043778635709702085 1030,2003-12-15,6.301901817321777,6.5035037994384775,6.212302207946777,6.5035037994384775,2239197.0,-0.02764978857195244,1.8888762742732632,-9.00012772479568,56.77964083652552,62.522201238087824,-0.022823667936757275,-0.0845692465240937,-0.30389788889381464,-0.6400375276449566,28.74183882071799,0.2912015914917001,0.09115321447989011,0.057866454124450684,-0.18481495059838604,0.3005478588472874,-0.06347424823696723,0.1792071564858686,-0.12741095522515877,27.906755697074832,-37.36759485755283,0.12134070236141833,12,-0.003732919692993164,-0.02239990234375,-0.3546677827835083,-0.474135160446167,-0.5002689361572266,0,-0.04620837427472635,1.8235311795642515,6.48110294342041,2.3333276567482693,6.45870304107666,-1.8000102178966888,6.421370029449463,-0.04620837427472635 1031,2003-12-16,6.145102024078369,6.339235782623291,6.092834949493407,6.339235782623291,1670561.0,-0.024881344995318577,1.5384645615138328,0.9629556044371868,45.45455425095515,62.143407739387484,0.13271567202242363,0.07737372594312042,-0.13857676545597908,-0.47395622756088684,28.2886963362238,0.2464008331298837,0.0828072566581124,-0.09968004226684535,-0.34097419512351657,0.14161411058982587,-0.22032711869518096,0.02096703416149026,0.38826799392700195,11.864452644260348,-48.665134517273394,0.12064707642833553,12,0.15306687355041504,0.1343998908996582,-0.17920148372650146,-0.30986857414245605,-0.373335838317872,1,-0.07168896797158553,1.8888762742732632,6.301901817321777,1.8235311795642515,6.48110294342041,2.3333276567482693,6.45870304107666,-0.07168896797158553 1032,2003-12-17,6.339235782623291,6.369102954864503,6.145102024078369,6.189901828765869,2342269.0,0.03159162496965018,1.1428493230668078,-0.7692322807569119,52.63159442636657,62.562075518999976,-0.024160666478832304,-0.10881340964579245,-0.3232019498872587,-0.6565123779092517,27.887624388557686,0.2240009307861337,0.08474939433101891,0.08586702346801722,-0.15606958527477044,0.3278036322108049,-0.03510128090337705,0.2068353278394115,0.18532353401184043,55.93217220190317,-1.293687459467364,0.12096830437139384,12,-0.026133298873901367,-0.05973386764526367,-0.33786821365356445,-0.5040023326873779,-0.47040271759033203,2,-0.10954059324941345,1.5384645615138328,6.145102024078369,1.8888762742732632,6.301901817321777,1.8235311795642515,6.48110294342041,-0.10954059324941345 1033,2003-12-18,6.227234840393066,6.331768989562987,6.1749677658081055,6.286969184875487,2237447.0,-0.0176678934292418,1.1000076634224976,-0.40000510894831703,49.68941709578409,60.99317696129363,0.116476497717791,0.015136848726188035,-0.20400138676067847,-0.5322753506073319,27.74397932072541,0.16426801681518555,0.07855774382913783,-0.0332272529602049,-0.26240691311275643,0.19595240719234663,-0.14781708303648067,0.08136257711607087,0.2886899888992307,30.508329644137998,-25.277447213269948,0.11458983007627598,12,0.08586764335632324,0.06346726417541504,-0.2202669382095337,-0.3920013904571533,-0.34346771240234375,3,-0.07074344126685805,1.1428493230668078,6.339235782623291,1.5384645615138328,6.145102024078369,1.8888762742732632,6.301901817321777,-0.07074344126685805 1034,2003-12-19,6.286969184875487,6.369102954864503,6.1749677658081055,6.272036075592041,2116564.0,0.009592434846836584,1.1666795277413264,-0.24999201737019128,52.0710128486988,59.807161084675236,0.06079438172043883,-0.03213122448519812,-0.24919435340994767,-0.5794212427344396,27.691633590994797,0.19413518905639737,0.0986393064128066,0.017547035217284623,-0.20022506173744414,0.2353191321720134,-0.09133901326007976,0.126433083694649,0.2204938468208315,47.27269560572878,-9.126671530005176,0.1088860484773646,12,0.026133298873902255,0.0037329196929940522,-0.26133453845977694,-0.4517357349395743,-0.4330692291259748,4,-0.06175773034411769,1.1000076634224976,6.227234840393066,1.1428493230668078,6.339235782623291,1.5384645615138328,6.145102024078369,-0.06175773034411769 1035,2003-12-22,6.160035133361816,6.376570224761963,6.145102024078369,6.376570224761963,1205638.0,-0.02019002285219329,1.1379278451994794,-14.500335281158062,47.02702460130367,58.101694918736094,0.18101189493682845,0.10240551188508462,-0.11081979283355459,-0.44086671630011764,27.352614466200396,0.23146820068359375,0.11481671888593237,-0.11088037490844727,-0.3250109044151319,0.10325015459823739,-0.2179456396617896,-0.0038151101551049393,0.33913533669044416,23.684113230124133,-33.097243891443135,0.1070652647533424,12,0.15306735038757324,0.13066697120666504,-0.1306673288345337,-0.3248016834259033,-0.3509349822998038,0,-0.04242425415275575,1.1666795277413264,6.286969184875487,1.1000076634224976,6.227234840393066,1.1428493230668078,6.339235782623291,-0.04242425415275575 1036,2003-12-23,6.227234840393066,6.257102012634277,6.1301679611206055,6.257102012634277,303284.0,0.010908981130205886,7.499904208442429,0.13793224944781737,55.49130814198154,56.18658383308163,0.10494964028317888,0.04082742454950683,-0.1682100831902691,-0.4967717681892774,26.649892335130467,0.12693405151367188,0.10548259943568894,-0.04592065811157209,-0.2570705440186858,0.1652292277955416,-0.15149560106512894,0.05965428484198476,0.2638089192480173,39.393663774835844,-22.841816338854613,0.10557494295355666,12,0.08586764335632324,0.06346726417541504,-0.1978670358657837,-0.3920013904571533,-0.4853358268737793,1,-0.06834525598229269,1.1379278451994794,6.160035133361816,1.1666795277413264,6.286969184875487,1.1000076634224976,6.227234840393066,-0.06834525598229269 1037,2003-12-24,6.227234840393066,6.227234840393066,6.227234840393066,6.227234840393066,0.0,0.0,1.0,-0.0,54.166661915041715,54.06428502941297,0.08327256813410155,0.04241389414867047,-0.1572355620515875,-0.4845278913242339,25.52395342662998,0.0,0.09533972425979176,-0.04554729461669904,-0.25700965099475326,0.16591506176135518,-0.1512784728057266,0.06018388357232851,0.25584474304506344,39.393663774835844,-26.67359437216986,0.10573117818902718,12,0.08586764335632324,0.06346726417541504,-0.16800034046173096,-0.3920013904571533,-0.3509349822998038,2,-0.07314139683285492,7.499904208442429,6.227234840393066,1.1379278451994794,6.160035133361816,1.1666795277413264,6.286969184875487,-0.07314139683285492 1038,2003-12-25,6.227234840393066,6.227234840393066,6.227234840393066,6.227234840393066,0.0,0.0,1.0,0.0,46.52777900968038,51.093221458481935,0.05250763473698239,0.04036704428138016,-0.14555332691748202,-0.47323272276046957,24.030534767719754,0.0,0.0826352993731998,-0.04293394088745117,-0.25533642230488685,0.1694685405299845,-0.14913518159616945,0.06326729982126711,0.24803985036616893,39.393663774835844,-22.49627451437513,0.10620124070871793,12,0.07093453407287598,0.06346726417541504,-0.1810671091079712,-0.3920013904571533,-0.2912006378173828,3,-0.05755391992531389,1.0,6.227234840393066,7.499904208442429,6.227234840393066,1.1379278451994794,6.160035133361816,-0.05755391992531389 1039,2003-12-26,6.227234840393066,6.227234840393066,6.227234840393066,6.227234840393066,0.0,0.0,1.0,0.0,45.39000828393088,49.82770673041586,0.01420298316003521,0.04192863435878991,-0.13314881700294467,-0.4621805459866657,22.35678185287101,0.0,0.05411936814840601,-0.042560577392578125,-0.2552516147690742,0.17013045998391796,-0.14890609608082617,0.06378494129566992,0.2403910555408526,39.393663774835844,-17.282263504029224,0.10634551868824824,12,0.007467746734619141,0.07093405723571777,-0.1866670846939087,-0.3920013904571533,-0.3360018730163574,4,-0.05515573464074852,1.0,6.227234840393066,1.0,6.227234840393066,7.499904208442429,6.227234840393066,-0.05515573464074852 1040,2003-12-29,6.115234851837157,6.227234840393066,6.092834949493407,6.227234840393066,798986.0,-0.017985509046393955,1.3999982970099911,-100.0,39.47369416130249,49.163166720454456,0.10833193369479677,0.15232954659020503,-0.00882717389201737,-0.34097890097937356,20.571243544384277,0.1343998908996591,0.01656352421218621,-0.1485872030258184,-0.3718745206846812,0.07470011463304438,-0.26023086185524935,-0.03694354419638746,0.3448952251679511,13.636271274017107,-37.13599747428783,0.11164365882943121,12,0.11946773529052823,0.18293404579162686,-0.0746670961379996,-0.28000140190124423,-0.4181356430053702,0,-0.04273505473123962,1.0,6.227234840393066,1.0,6.227234840393066,1.0,6.227234840393066,-0.04273505473123962 1041,2003-12-30,6.107768058776856,6.227234840393066,6.092834949493407,6.19736909866333,2286999.0,-0.0012210149309405116,-1.2499870280712353,0.8000093664451218,35.41662139418547,47.250391939101,0.12286672629406503,0.15727465088820392,0.007999320365150275,-0.32581033476875554,18.929632064896975,0.1343998908996591,-0.026244767008428482,-0.149333953857421,-0.3832041994627229,0.08453629174788091,-0.2662690766600724,-0.032398831054769595,0.3450161156780185,11.11095342673892,-32.98604005087485,0.1169351228026511,12,0.1269345283508292,0.19040083885192782,-0.06720030307769864,-0.27253460884094327,-0.45546913146972745,1,-0.04889968067560424,1.3999982970099911,6.115234851837157,1.0,6.227234840393066,1.0,6.227234840393066,-0.04889968067560424 1042,2003-12-31,6.107768058776856,6.107768058776856,6.107768058776856,6.107768058776856,0.0,0.0,1.0,-0.0,33.09350667012164,45.406401891805174,0.09675494502890292,0.16763349557785734,0.013459908387575936,-0.31814960270526793,19.231050307413405,0.0,-0.04390940854262659,-0.15045394897460884,-0.3810530134636352,0.0801451155144175,-0.26575348121912157,-0.035154416730096116,0.337817131178789,11.11095342673892,-26.056868831403218,0.11529953224451304,12,0.1269345283508292,0.19040083885192782,-0.05040013790130704,-0.27253460884094327,-0.2837352752685556,2,-0.05990224935470756,-1.2499870280712353,6.107768058776856,1.3999982970099911,6.115234851837157,1.0,6.227234840393066,-0.05990224935470756 1043,2004-01-01,6.107768058776856,6.107768058776856,6.107768058776856,6.107768058776856,0.0,0.0,1.0,0.0,31.617640153343643,43.1338049256546,0.0871960414438675,0.17545294642212372,0.020958746873527723,-0.3117225394973744,19.635606224486917,0.0,-0.03741743395613639,-0.14970729351043577,-0.3822425216119587,0.08282793459108717,-0.2659749075611968,-0.03343967945967474,0.33076212636954416,11.11095342673892,-19.247356117165303,0.11626761405076132,1,0.1269345283508292,0.19040083885192782,-0.014933586120606357,-0.27253460884094327,-0.2464008331298837,3,-0.037897346208321414,1.0,6.107768058776856,-1.2499870280712353,6.107768058776856,1.3999982970099911,6.115234851837157,-0.037897346208321414 1044,2004-01-02,6.160035133361816,6.272036075592041,6.137635231018066,6.160035133361816,866909.0,0.00855747534647322,-5.00006386239782,0.0,42.01683378090323,42.57711705672122,0.016796136559744212,0.11806593150090716,-0.0235289438460482,-0.3577894733193654,19.061957820985874,0.16426801681518466,-0.05405948920971859,-0.0903468847274782,-0.32581264092903783,0.14511887147408142,-0.20807976282825802,0.02738599337330161,0.27158114707152414,37.49986695475428,6.549252087658267,0.11773287810077998,1,0.022400379180908203,0.13813376426696777,-0.04666733741760254,-0.3061351776123047,-0.23893499374389648,4,-0.036363580066772316,1.0,6.107768058776856,1.0,6.107768058776856,-1.2499870280712353,6.107768058776856,-0.036363580066772316 1045,2004-01-05,6.204834938049316,6.286969184875487,6.19736909866333,6.286969184875487,757463.0,0.007272654086803998,1.1817960150480957,-100.0,53.846111334559424,42.39431741145209,-0.0234461294132986,0.06730786979980152,-0.0596276637227362,-0.3940389086331093,18.286101007024673,0.126934051513671,-0.05810887063874404,-0.03957366943359375,-0.27319781705786994,0.19405047819068244,-0.15638574324573185,0.07723840437854435,0.22000571576522532,57.69203372886772,23.322218325036097,0.11681207381213816,1,-0.014932870864869052,0.09333395957946777,-0.0840001106262207,-0.34346795082092285,-0.16426706314086914,0,-0.05054154926016419,-5.00006386239782,6.160035133361816,1.0,6.107768058776856,1.0,6.107768058776856,-0.05054154926016419 1046,2004-01-06,6.204834938049316,6.204834938049316,6.204834938049316,6.204834938049316,0.0,0.0,1.0,-0.0,38.46151956750803,40.64930159505946,-0.030125748564643118,0.05854831764458446,-0.05026576899318247,-0.3858786278018105,17.1075366596089,0.0,-0.07110776119904116,-0.0321069717407223,-0.260446458131379,0.1962325146499344,-0.1462767149360502,0.08206277145460561,0.21336560167880236,54.166444924589996,21.593674368086027,0.1141697431953282,1,-0.014932870864869052,0.09333395957946777,-0.0840001106262207,-0.34346795082092285,-0.18666791915893555,1,-0.0818290469104972,1.1817960150480957,6.204834938049316,-5.00006386239782,6.160035133361816,1.0,6.107768058776856,-0.0818290469104972 1047,2004-01-07,6.41390323638916,6.41390323638916,6.21976900100708,6.234702110290527,2623756.0,0.033694417406302746,1.1666631187934393,100.0,63.73632234629665,42.561361965794596,-0.23460136420350786,-0.15927412305762,-0.2473497587217146,-0.5844150680145574,15.971786633494528,0.20906829833984375,-0.06128571670012839,0.17733466625213623,-0.04975616514874748,0.40442549765301994,0.06378925055169482,0.29088008195257764,-0.32106828689575284,100.0,64.39152959351047,0.1135454157004417,1,-0.16053414344787598,-0.11573433876037598,-0.2818681001663199,-0.5525362491607666,-0.27626800537109375,2,-0.11874271890493815,1.0,6.204834938049316,1.1817960150480957,6.204834938049316,-5.00006386239782,6.160035133361816,-0.11874271890493815 1048,2004-01-08,6.160035133361816,6.406435966491699,6.1003007888793945,6.384036064147949,2771613.0,-0.03958090630164601,1.2777852677589425,-1.2499973390950794,42.73503340465485,42.26636475698616,0.009758192456825299,0.07491205003817925,0.015559044604061434,-0.3207883142417618,14.078409834801665,0.3136024475097656,-0.07638971795334548,-0.06160004138946551,-0.2652572275033558,0.14205714472442477,-0.16342863444641065,0.04022855166747963,-0.06077881813049402,19.04779282073739,-14.462076190259733,0.10182859305694501,1,0.09333395957946777,0.13813376426696777,-0.02053356170654297,-0.29866814613342285,-0.12693405151367188,3,-0.05454552491653464,1.1666631187934393,6.41390323638916,1.0,6.204834938049316,1.1817960150480957,6.204834938049316,-0.05454552491653464 1049,2004-01-09,6.19736909866333,6.26456880569458,6.0853681564331055,6.26456880569458,2103703.0,0.006060674085983431,4.3333759082652135,0.2999974455258385,52.38098134322686,43.700507777199974,-0.03604864856972778,0.01605469570525031,-0.013317535488052812,-0.34840512443322513,11.822934376444096,0.1792006492614746,-0.08914719412702166,-0.010079383850097656,-0.1731113533676778,0.1529525856674825,-0.09159536860888728,0.07143660090869197,0.21653413772583008,34.09101464757006,-0.6344103269043586,0.08151598475879007,1,0.052266597747802734,0.1119999885559082,-0.05973410606384277,-0.3360021114349365,-0.1493349075317374,4,-0.05421685680925914,1.2777852677589425,6.160035133361816,1.1666631187934393,6.41390323638916,1.0,6.204834938049316,-0.05421685680925914 1050,2004-01-12,6.0107011795043945,6.249635219573975,6.0107011795043945,6.227234840393066,2622981.0,-0.03012051020152995,-1.206899741028487,3.222241144414169,38.016580831553796,43.989392159129785,0.1500065924413656,0.18950398587740835,0.17668380991735955,-0.1532453037066528,10.88227258777414,0.23893404006958008,-0.09622946406455313,-0.18218727111816424,-0.36095524061720585,-0.0034193016191226278,-0.27157125586768505,-0.09280328636864343,0.39663135528564464,0.0,-32.724845655775205,0.0893839847495209,1,0.2016010284423828,0.2613344192504883,0.13253414630889893,-0.14933419227600098,0.16426658630371094,0,-0.014906919710465871,4.3333759082652135,6.19736909866333,1.2777852677589425,6.160035133361816,1.1666631187934393,6.41390323638916,-0.014906919710465871 1051,2004-01-13,5.70456600189209,6.1003007888793945,5.674698829650879,6.092834949493407,8681901.0,-0.05093169140668319,1.1111175498744639,1.7931112696650946,28.39509920251659,43.467346884951446,0.43910992435793617,0.4858530369370939,0.48001600229714736,0.1596878258119343,11.40155849367846,0.4256019592285156,-0.11090439515856954,-0.4662956476211546,-0.7484945733136179,-0.1840967219286913,-0.6073951104673867,-0.3251961847749225,0.6869012786865234,4.040448348109693,-26.690760421817785,0.14109946284623182,1,0.3397350311279297,0.39946842193603516,0.4610689878463745,0.16053390502929688,0.4704017639160156,1,0.0589005145886492,-1.206899741028487,6.0107011795043945,4.3333759082652135,6.19736909866333,1.2777852677589425,6.160035133361816,0.0589005145886492 1052,2004-01-14,5.644832134246826,5.861367225646973,5.644832134246826,5.786698818206787,7418578.0,-0.010471237886537033,-2.052655991610535,0.3653825134263185,27.058855349791344,42.960815240112304,0.4763654373124915,0.5174252037117704,0.5378799469197961,0.22498753043912423,11.783228576580344,0.21653509140014648,-0.11147427065206728,-0.49130933284759504,-0.8474640865510121,-0.13515457914417794,-0.6693867096993031,-0.31323195599588693,0.7036290392761231,0.0,-28.41125592001285,0.17807737685170832,1,0.384535551071167,0.44426894187927246,0.5506695508956909,0.24640130996704102,0.6272039413452148,2,0.06613746445683599,1.1111175498744639,5.70456600189209,-1.206899741028487,6.0107011795043945,4.3333759082652135,6.19736909866333,0.06613746445683599 1053,2004-01-15,5.786698818206787,5.868833065032959,5.697099208831787,5.697099208831787,3731290.0,0.025132135125731203,-2.8333617166212535,-0.6315761169147206,34.39152402233201,42.113558600271055,0.31756042924534533,0.35928308600037084,0.3887726636181448,0.08813746365425423,12.16408490857735,0.2240009307861328,-0.10422482121000076,-0.32741584777832067,-0.713114954293613,0.05828325873697171,-0.5202654010359673,-0.13456629452067403,0.5054720321740724,22.891445753653585,-3.9599782189116866,0.19284955325764638,1,0.24266886711120605,0.3024022579193115,0.4424034357070923,0.13813519477844238,0.4405360221862793,3,0.06064535650397462,-2.052655991610535,5.644832134246826,1.1111175498744639,5.70456600189209,-1.206899741028487,6.0107011795043945,0.06064535650397462 1054,2004-01-16,5.89870023727417,5.928566932678223,5.868833065032959,5.89870023727417,3042960.0,0.019354976401223967,1.0000159655144887,0.0,42.32804643996325,40.83377361198259,0.1839327019143422,0.2284129420696921,0.27525634371933183,-0.017906671357399873,12.110944928136425,0.14186811447143555,-0.09224214456318958,-0.1960009813308714,-0.584145042013243,0.1921430793515002,-0.3900730116720572,-0.001928950989685596,0.34168351581596657,41.97533200248509,12.89658027650836,0.19407203034118578,1,0.13066744804382324,0.1904008388519287,0.3714686632156372,0.04853367805480957,0.2613348960876465,4,0.02278482363363521,-2.8333617166212535,5.786698818206787,-2.052655991610535,5.644832134246826,1.1111175498744639,5.70456600189209,0.02278482363363521 1055,2004-01-19,5.89870023727417,5.936034202575684,5.868833065032959,5.936034202575684,971249.0,0.0,2.6,-100.0,42.55319799406286,41.28840454826646,0.15191638632907267,0.21906195381660787,0.2761173170253741,-0.01093514345633917,12.328406280936658,0.06720113754272461,-0.07895266872583129,-0.18293423652648944,-0.5793253708805333,0.2134568978275544,-0.38112980370351135,0.015261330650532479,0.29403938630850135,55.73777700073389,23.37885005250532,0.19819556717702183,1,0.13066744804382324,0.17546772956848145,0.39013516902923584,0.0672001838684082,0.2912015914916992,0,0.025316416812262155,1.0000159655144887,5.89870023727417,-2.8333617166212535,5.786698818206787,-2.052655991610535,5.644832134246826,0.025316416812262155 1056,2004-01-20,5.801632881164551,5.94350004196167,5.786698818206787,5.94350004196167,950608.0,-0.016455719430569782,1.2105358685386045,3.7999489111692957,39.80099929275537,38.6289242089841,0.2076068782552456,0.29788199855557274,0.3700469154325674,0.09177551878890178,12.875046989945801,0.1568012237548828,-0.08708250116507621,-0.258721494674683,-0.667697815663602,0.15025482631423603,-0.4632096551691429,-0.054233334180223025,0.34727414327125317,52.500031930927015,16.73239814075655,0.20448816049445953,1,0.22400116920471191,0.22773480415344238,0.487202525138855,0.17173409461975098,0.43306922912597656,1,0.06434996703352525,2.6,5.89870023727417,1.0000159655144887,5.89870023727417,-2.8333617166212535,5.786698818206787,0.06434996703352525 1057,2004-01-21,5.771766185760497,5.883767127990723,5.764298915863037,5.824032783508301,2058219.0,-0.005147980924649409,-2.5555413642136933,0.36841928360396836,39.02439860177106,38.21663145310812,0.15288488530569921,0.3076499258421306,0.3987712292407499,0.12669226055666893,13.495695033675176,0.11946821212768555,-0.1140092771193233,-0.26581475734710747,-0.6862291436754715,0.15459962898125656,-0.4760219505112895,-0.05560756418292545,0.33681484746018864,30.30305376011111,-8.228909388848972,0.21020719316418215,1,0.18293428421020597,0.257601499557496,0.5170692205429086,0.2352008819580087,0.4928026199340829,2,0.06985757341354981,1.2105358685386045,5.801632881164551,2.6,5.89870023727417,1.0000159655144887,5.89870023727417,0.06985757341354981 1058,2004-01-22,5.868833065032959,5.906167030334473,5.824032783508301,5.838965892791747,2080587.0,0.016817534901523823,-1.7500279396503553,-0.5714389979108009,40.75828394137676,36.925220630680336,0.011361827217430509,0.19221050494331315,0.3004628018731861,0.03529113588366606,14.079511476299537,0.1344008445739755,-0.1292081909290399,-0.15082778930664098,-0.5677434998516331,0.2660879212383511,-0.3592856445791366,0.05763006596585463,0.20264805626981808,58.333422030164016,18.858320832294737,0.2084578552724959,1,0.0784006118774414,0.16053462028503418,0.4274691343307495,0.20906805992126465,0.49280309677124023,3,0.06870241598136473,-2.5555413642136933,5.771766185760497,1.2105358685386045,5.801632881164551,2.6,5.89870023727417,0.06870241598136473 1059,2004-01-23,5.883767127990723,5.913633823394775,5.831500053405763,5.913633823394775,1266470.0,0.002544639248088787,4.500023948271673,-0.9999840347403751,39.613559656689446,37.102662722362076,-0.05893215231881843,0.15834372078696468,0.28323154310453,0.027359406957907062,14.670845020799947,0.08213376998901278,-0.18353688471877394,-0.11872034072875959,-0.5278582052228096,0.2904175237652904,-0.323289272975785,0.08584859151826585,0.15358207434757798,66.66711015082008,28.27786550177295,0.2045689322470251,1,-0.011200666427612305,0.1456005573272705,0.4181351661682129,0.19413399696350098,0.5450696945190439,4,0.05837547695733436,-1.7500279396503553,5.868833065032959,-2.5555413642136933,5.771766185760497,1.2105358685386045,5.801632881164551,0.05837547695733436 1060,2004-01-26,5.853899955749513,5.92110013961792,5.824032783508301,5.92110013961792,1035419.0,-0.005076198903101292,1.8889015035940084,2.2500039913785925,38.8625842005608,38.26571661103365,-0.05995076661849463,0.17668733609014886,0.31209207900920877,0.06364944019231888,15.372327401490107,0.09706735610961914,-0.20433365657277935,-0.13552076816558767,-0.5461869773500307,0.2751454410188554,-0.3408538727578092,0.06981233642663387,0.1520478811414705,50.00026609049255,13.0446511393898,0.20533310459222148,1,-0.05973386764526456,0.17546772956848056,0.44800233840942294,0.22400116920471103,0.6048030853271475,0,0.052295936030069656,4.500023948271673,5.883767127990723,-1.7500279396503553,5.868833065032959,-2.5555413642136933,5.771766185760497,0.052295936030069656 1061,2004-01-27,5.809100151062013,5.883767127990723,5.719499111175537,5.868833065032959,2134783.0,-0.0076529843396963,2.6666542491764544,0.8888802162791178,28.571457533654154,38.433783520351746,0.0013819092317755022,0.2086626749325653,0.3538996624862074,0.10931181147018698,16.337298901855064,0.16426801681518555,-0.24257624451087256,-0.16538717746734566,-0.579638889494646,0.24886453455995472,-0.3725130334809963,0.041738678546304975,0.16795842961743812,44.444733530753446,14.825015279123061,0.2071258560136503,1,0.011199474334715909,0.22026753425598056,0.49280214309692294,0.268800973892211,0.7616038322448722,1,0.0655526101808106,1.8889015035940084,5.853899955749513,4.500023948271673,5.883767127990723,-1.7500279396503553,5.868833065032959,0.0655526101808106 1062,2004-01-28,5.741899013519287,5.824032783508301,5.562697887420653,5.824032783508301,4032231.0,-0.011568252533990075,5.363640585902824,1.3750169634945801,32.92683829098412,38.271040661313094,0.09364806532683101,0.2603992294005053,0.4160624331817733,0.17937793866375262,17.633665882277423,0.2613348960876474,-0.25580569713055024,-0.21429486274719256,-0.6360111174838732,0.20742139198948806,-0.4251529901155333,-0.0034367353788518074,0.2085814514455535,50.00000000000012,18.25635741817549,0.21085812736834048,1,0.011199951171875,0.24640154838562012,0.5600032806396484,0.3360021114349365,0.739203929901123,2,0.08582580355574643,2.6666542491764544,5.809100151062013,1.8889015035940084,5.853899955749513,4.500023948271673,5.883767127990723,0.08582580355574643 1063,2004-01-29,5.876299858093263,5.891232967376709,5.70456600189209,5.712031841278076,2910751.0,0.02340703733338545,-1.083340207392585,-2.000005805616364,37.85309287184554,37.7738235981889,-0.02984474987240393,0.1135921693386912,0.2807289131036219,0.04746048531070102,18.77701184442507,0.18666696548461914,-0.22389232088155975,-0.06832060813903684,-0.4851990563095878,0.34855784003151413,-0.2767598322243128,0.1401186159462391,0.03540234911715956,87.50000000000028,53.737780847441854,0.20843922408527568,1,-0.1232008934021005,0.11200070381164462,0.42560243606567294,0.22400116920471103,0.6197371482849112,3,0.06607371253639571,5.363640585902824,5.741899013519287,2.6666542491764544,5.809100151062013,1.8889015035940084,5.853899955749513,0.06607371253639571 1064,2004-01-30,5.936034202575684,5.936034202575684,5.794166088104247,5.891232967376709,2346863.0,0.010165298899808661,5.3332233516045315,0.2727325505449992,46.875009978382835,38.25402492978,-0.09356578711135999,0.038172939021684726,0.22001465538599696,-0.008821786797191145,19.48617176250241,0.14186811447143644,-0.17965516205596188,0.0026137828826904297,-0.4017447648568293,0.40697233062221017,-0.19956549098706944,0.2047930567524503,-0.3733363151550302,100.0,59.407290737669854,0.20217927386976003,1,-0.18293523788452148,0.05226635932922363,0.3584015369415283,0.16426682472229004,0.6421365737915048,4,0.07169803015013687,-1.083340207392585,5.876299858093263,5.363640585902824,5.741899013519287,2.6666542491764544,5.809100151062013,0.07169803015013687 1065,2004-02-02,5.891232967376709,5.950966835021973,5.809100151062013,5.92110013961792,1119896.0,-0.0075473344104949325,2.166647153363896,-0.6666595710712575,59.99992847505233,40.49835039447967,-0.055803511976279196,0.06142454482175097,0.26257305310997214,0.039802151648679285,20.059359485474264,0.14186668395996005,-0.15347325498652786,-0.026507353782653453,-0.41035198995872335,0.35733728239341644,-0.2184296718706884,0.1654149643053815,-0.3210683536529553,84.61533738036673,37.771480357298906,0.19192231808803503,2,-0.1344006061553955,0.09706759452819824,0.3752027750015259,0.20906805992126465,0.7317380905151376,0,0.0912548965742983,5.3332233516045315,5.936034202575684,-1.083340207392585,5.876299858093263,5.363640585902824,5.741899013519287,0.0912548965742983 1066,2004-02-03,5.697099208831787,5.89870023727417,5.637364864349365,5.853899955749513,3482665.0,-0.03295299296767873,1.1212173990451697,5.249936138961649,52.447553072146675,41.98981200229919,0.13627337376215642,0.2272193274281058,0.45047689866761154,0.23786076266885026,20.97201305208808,0.2613353729248047,-0.15379762077044656,-0.19525432586669922,-0.5660908625016452,0.17558221076824676,-0.38067259418417176,-0.009836057549226673,-0.11170250625610478,34.61552159693675,-17.40385485357006,0.1854182683174728,2,0.05973315238952637,0.2912013530731201,0.5693365335464478,0.4032018184661865,0.8661379814147949,1,0.13368273999234837,2.166647153363896,5.891232967376709,5.3332233516045315,5.936034202575684,-1.083340207392585,5.876299858093263,0.13368273999234837 1067,2004-02-04,5.652298927307129,5.719499111175537,5.562697887420653,5.697099208831787,4533115.0,-0.007863700434636578,2.500023948271753,0.2857147201484011,43.076988072132146,42.24744579460533,0.18142372447142652,0.2234953309422476,0.48671325488283745,0.287319010643202,20.52469157397696,0.1568012237548837,-0.15653120603257165,-0.20197439193725586,-0.4957085421682734,0.0917597582937617,-0.34884146705276464,-0.05510731682174708,0.29866790771484375,23.077055334973444,-31.279028649811387,0.14686707511550898,2,0.10453343391418457,0.3360016345977783,0.614136815071106,0.4480020999908447,0.8586711883544922,2,0.16248345457505775,1.1212173990451697,5.697099208831787,2.166647153363896,5.891232967376709,5.3332233516045315,5.936034202575684,0.16248345457505775 1068,2004-02-05,5.824032783508301,5.861367225646973,5.697099208831787,5.697099208831787,8480234.0,0.030383010242345687,-1.588251646324742,-2.8333209157770374,46.37679952205565,42.99891689075714,0.0029800253140415123,0.026665505565562242,0.3067902136286573,0.12045447732984194,20.874979669084855,0.20906829833984375,-0.1419880358131822,-0.013440418243408025,-0.2695687336926298,0.24268789720581374,-0.14150457596801846,0.11462373948120241,0.11916867256164565,67.30769939294507,10.915208901466698,0.12806415772461072,2,-0.0672004222869873,0.16426777839660645,0.4424029588699341,0.2912018299102783,0.6197371482849121,3,0.11282047755169078,2.500023948271753,5.652298927307129,1.1212173990451697,5.697099208831787,2.166647153363896,5.891232967376709,0.11282047755169078 1069,2004-02-06,5.861367225646973,5.928566932678223,5.824032783508301,5.838965892791747,2633285.0,0.006410410711352954,-2.999963507978068,0.1764807531207926,48.2517772953671,44.04216056795784,-0.04231596775412427,-0.03913868316693847,0.2629758252294696,0.0871829026500972,21.20893584395424,0.10453414916992188,-0.12145036118610353,0.04069411754608154,-0.15234754482986013,0.2337357799220232,-0.05582671364188929,0.13721494873405238,0.07422415904998836,76.9233130981666,19.603319728205506,0.09652083118797071,2,-0.10453486442565918,0.12693333625793457,0.4050685167312622,0.29866719245910645,0.5898699760437012,4,0.1082801599521257,-1.588251646324742,5.824032783508301,2.500023948271753,5.652298927307129,1.1212173990451697,5.697099208831787,0.1082801599521257 1070,2004-02-09,5.92110013961792,5.965900897979736,5.883767127990723,5.913633823394775,1523100.0,0.010190952327569613,-1.4444680971843777,0.33329785648905635,55.79708837111582,47.06723066100913,-0.10226873216289167,-0.11165296836796657,0.19732346422258207,0.033212874044773244,22.152151666209686,0.10453367233276367,-0.10864123379374835,0.10490708351135236,-0.0731423771695825,0.2829565441922872,0.015882353170884933,0.1939318138518198,-0.3584022521972665,88.88878376684353,29.68020930037008,0.08902473034046744,2,-0.1568007469177246,0.0672004222869873,0.3192020654678345,0.23893427848815918,0.5749368667602539,0,0.11097103937709596,-2.999963507978068,5.861367225646973,-1.588251646324742,5.824032783508301,2.500023948271753,5.652298927307129,0.11097103937709596 1071,2004-02-10,6.040567874908447,6.048034191131593,5.913633823394775,5.965900897979736,2812948.0,0.020176611182636917,2.0000212874659002,10.000510920934985,61.99998467320726,50.29758025903392,-0.20724376609605244,-0.21571756966860534,0.07296174735768446,-0.08021564923074109,21.856434858665473,0.1344003677368173,-0.0915863367489731,0.207574725151062,0.011389395597104723,0.4037600547050193,0.10948206037408337,0.30566738992804066,-0.46980592727661197,98.46162008362921,34.1262290357209,0.09809266477697853,2,-0.23520183563232422,-0.05226731300354004,0.20346760749816895,0.11946654319763184,0.49280214309692383,1,0.09641530317085079,-1.4444680971843777,5.92110013961792,-2.999963507978068,5.861367225646973,-1.588251646324742,5.824032783508301,0.09641530317085079 1072,2004-02-11,6.018167018890381,6.070434093475343,5.958434104919434,6.070434093475343,4351639.0,-0.0037084023359982288,3.2856803999560973,-0.7000025544741734,57.14282456042718,52.440883779987445,-0.1581659249637184,-0.17277140638146093,0.09516234870633511,-0.052798309357896756,21.337278714131504,0.11199998855590909,-0.06999255942304217,0.16650712490081787,-0.025291615024280567,0.3583058648259163,0.0706077549382691,0.26240649486336665,-0.42831418151855516,85.99994891051657,20.041770738538162,0.09589936996254918,2,-0.2016010284423828,-0.029866456985473633,0.22586846351623535,0.14186739921569824,0.4629359245300293,2,0.0905707950020802,2.0000212874659002,6.040567874908447,-1.4444680971843777,5.92110013961792,-2.999963507978068,5.861367225646973,0.0905707950020802 1073,2004-02-12,6.137635231018066,6.182435035705566,5.995767116546631,6.0331010818481445,2214857.0,0.019851262311711748,-1.0833231332520874,-1.999999999999966,61.03892818725207,54.0146524698618,-0.2644779470847274,-0.27889963631302095,-0.024325554528713766,-0.1629277512947347,20.85661881126319,0.18666791915893555,-0.024486310554331148,0.26842851638793963,0.04079019394827288,0.4960668388276064,0.15460935516810626,0.382247677607773,-0.5189475182800294,87.50013304524603,20.738049678899074,0.11381916121983333,2,-0.26506876945495605,-0.15306830406188965,0.13813376426696777,0.0447998046875,0.3957347869873047,3,0.06082715420375817,3.2856803999560973,6.018167018890381,2.0000212874659002,6.040567874908447,-1.4444680971843777,5.92110013961792,0.06082715420375817 1074,2004-02-13,6.0331010818481445,6.145102024078369,6.0107011795043945,6.137635231018066,3139208.0,-0.017031665329609758,1.2499940129798597,-1.0,57.31705797463756,53.716555747593496,-0.1617350413328822,-0.17263113321479917,0.07319674520766561,-0.05135620434651322,20.83920571429021,0.1344008445739746,0.014804744519214985,0.1571743249893185,-0.08178373965655261,0.3961323896351896,0.03769529266638294,0.27665335731225404,-0.3693135832727048,50.0,-18.102330512398595,0.11947903232293533,2,-0.16053462028503418,-0.11946773529052734,0.24266791343688965,0.15306687355041504,0.4405360221862793,4,0.0680692805198726,-1.0833231332520874,6.137635231018066,3.2856803999560973,6.018167018890381,2.0000212874659002,6.040567874908447,0.0680692805198726 1075,2004-02-16,6.048034191131593,6.0853681564331055,6.025633811950684,6.0331010818481445,685333.0,0.002475196268197477,-2.9999361399811613,-0.14285388461118245,59.999944121123036,54.55571030859087,-0.16995993000394183,-0.18530349415323588,0.0505585689783814,-0.059212858892775166,20.881709209228333,0.059734344482421875,0.04054960121047646,0.16464073657989609,-0.08634336866842318,0.41562484182821535,0.03914868395573645,0.2901327892040557,-0.34275488958574307,49.999911303012304,-20.22353565640106,0.1254920526241596,2,-0.17546772956848233,-0.14186763763427823,0.23146820068359286,0.13813376426696689,0.2389349937438947,0,0.06666678755723798,1.2499940129798597,6.0331010818481445,-1.0833231332520874,6.137635231018066,3.2856803999560973,6.018167018890381,0.06666678755723798 1076,2004-02-17,6.1749677658081055,6.182435035705566,6.062967777252197,6.0779008865356445,1141963.0,0.02098757557664599,1.1333168713066875,6.500111760385346,67.2618597347385,57.24291827110268,-0.24806608376986627,-0.29811836532401426,-0.08372676463076445,-0.17802158554474623,20.65756490989265,0.13440084457397372,0.05077160329159014,0.27290756702423113,-0.006406891110284363,0.5522220251587466,0.13325033795697294,0.4125647960914893,-0.43151600552947844,96.66641121925052,22.898176365908995,0.13965722906725783,2,-0.2352006435394287,-0.3024013042449951,0.06720113754272461,0.022400856018066406,0.3061351776123047,1,0.05199529013704107,-2.9999361399811613,6.048034191131593,1.2499940129798597,6.0331010818481445,-1.0833231332520874,6.137635231018066,0.05199529013704107 1077,2004-02-18,6.1749677658081055,6.182435035705566,6.122701168060303,6.145102024078369,633739.0,0.0,1.6666737624131214,0.30768210489084513,63.333287920614,59.12697253760916,-0.1856519225732356,-0.2807572868388881,-0.09339652587656033,-0.16945658988625922,20.293903879972902,0.05973386764526367,0.04891222022135899,0.25274748802185076,-0.04459234080629315,0.5500873168499947,0.10407757360777836,0.40141740243592317,-0.3963973434953232,95.9997036817542,22.978333038455503,0.148669914414072,2,-0.17173385620117188,-0.3024013042449951,-0.1008000373840332,-0.07093334197998047,0.3733363151550293,2,0.05804115353958639,1.1333168713066875,6.1749677658081055,-2.9999361399811613,6.048034191131593,1.2499940129798597,6.0331010818481445,0.05804115353958639 1078,2004-02-19,6.272036075592041,6.309369087219237,6.160035133361816,6.167501926422119,1214611.0,0.01571964639579493,-1.4999880259597045,3.5001357112065525,64.51609580561018,60.93411903874729,-0.23745929472524363,-0.36477187720677584,-0.20040956287862777,-0.25552016729650173,20.37231814224895,0.149333953857421,0.07432678244268143,0.32965564727783203,-0.004802088265795312,0.6641133828214594,0.1624267795060188,0.49688451504964526,-0.4611564842078364,87.50015965463535,17.15232873145635,0.1672288677718136,2,-0.17546796798706055,-0.3360025882720956,-0.21280169486999512,-0.18293499946594238,-0.07466697692871094,3,0.033333173678953054,1.6666737624131214,6.1749677658081055,1.1333168713066875,6.1749677658081055,-2.9999361399811613,6.048034191131593,0.033333173678953054 1079,2004-02-20,6.227234840393066,6.279501914978027,6.21976900100708,6.279501914978027,1056176.0,-0.007143012995942555,1.2856803999562092,-0.5,64.51609580561018,61.90289764257999,-0.15120249606886738,-0.30874929268906115,-0.16700081418170054,-0.20129366763391232,20.52382909116279,0.059732913970947266,0.11763038904538803,0.2676810264587406,-0.08866073845137201,0.6240227913688532,0.08951014400368429,0.4458519089137969,-0.3665062994253585,71.05250774743062,2.405758866690846,0.17817088245505633,2,-0.11573338508605957,-0.291201353073121,-0.1680004596710205,-0.13813376426696777,-0.059732913970947266,4,0.049160692580044296,-1.4999880259597045,6.272036075592041,1.6666737624131214,6.1749677658081055,1.1333168713066875,6.1749677658081055,0.049160692580044296 1080,2004-02-23,6.160035133361816,6.279501914978027,6.137635231018066,6.272036075592041,1127759.0,-0.010791259484122517,1.235306934338103,2.1428584461555302,72.46371110863275,63.065533913182826,-0.05201555872289987,-0.22918942410816623,-0.10643227674782274,-0.12865965919558775,20.395914178338657,0.14186668395996094,0.14654075983647274,0.18517456054687464,-0.17828729963508838,0.5486364207288377,0.003443630455893576,0.3669054906378557,-0.25444253776895565,39.39400976504685,-32.17123641573074,0.18173093009098135,2,-0.02613353729248047,-0.224001646041871,-0.10080075263977051,-0.07093405723571777,0.03733396530151367,0,0.05090912046494456,1.2856803999562092,6.227234840393066,-1.4999880259597045,6.272036075592041,1.6666737624131214,6.1749677658081055,0.05090912046494456 1081,2004-02-24,6.189901828765869,6.279501914978027,6.182435035705566,6.234702110290527,2465396.0,0.0048484618605986185,-2.2499780475928186,0.399999148512238,76.47051918078705,65.21305553766726,-0.06534307856480659,-0.24144359585245923,-0.1376649091284925,-0.1536977430266102,19.614758617866464,0.11946678161621094,0.17395135088779412,0.19600117206573486,-0.17078062640853098,0.5627829705400007,0.012610272828601943,0.3793920713028678,-0.24393158401037063,36.000112396576164,-39.97603916511952,0.18339089923713298,2,-0.03733372688293457,-0.25386834144592374,-0.13813400268554688,-0.10080075263977051,0.022400379180908203,1,0.01568156633091089,1.235306934338103,6.160035133361816,1.2856803999562092,6.227234840393066,-1.4999880259597045,6.272036075592041,0.01568156633091089 1082,2004-02-25,6.234702110290527,6.26456880569458,6.1749677658081055,6.227234840393066,1441361.0,0.007237640073136653,1.66667139714752,-0.16667908422296254,73.1091882284376,66.55419554224342,-0.0851523971982342,-0.2608028199598671,-0.1895971758963899,-0.19407522849371528,17.969038178466715,0.08960103988647461,0.1908178332678565,0.21616129875183088,-0.14551607530967559,0.5778386728133373,0.0353226117210772,0.39699998578258455,-0.25239198128865503,56.52169084164493,-19.702022594799807,0.18083868703075337,2,-0.07466697692871094,-0.29866862297058194,-0.20720124244689941,-0.1456010341644287,-0.059734344482421875,2,0.039520867039211316,-2.2499780475928186,6.189901828765869,1.235306934338103,6.160035133361816,1.2856803999562092,6.227234840393066,0.039520867039211316 1083,2004-02-26,6.26456880569458,6.286969184875487,6.167501926422119,6.234702110290527,1397142.0,0.0047903965379128,2.1999821187951145,3.9996807151979565,72.88126878979513,68.28355229948315,-0.1062984628332817,-0.27414552374321843,-0.2227851714809308,-0.21989665511325818,16.927303861833852,0.11946725845336825,0.19183510943037252,0.22661454677581805,-0.1444747828303452,0.5977038763819813,0.041069881972736866,0.41215921157889923,-0.249552780870971,84.99980841443839,8.49840257650797,0.18554466480308152,2,-0.09706735610961914,-0.3285353183746347,-0.27253472805023193,-0.17546772956848145,-0.08960103988647461,3,0.04529206782925521,1.66667139714752,6.234702110290527,-2.2499780475928186,6.189901828765869,1.235306934338103,6.160035133361816,0.04529206782925521 1084,2004-02-27,6.361636161804199,6.384036064147949,6.272036075592041,6.286969184875487,2197678.0,0.015494658789825033,-1.1428597494776984,2.500007982757274,73.98367947515136,69.83730067215296,-0.16970892977910612,-0.35594235304740884,-0.3240400857115695,-0.3090942385265434,16.455492540691203,0.11946725845336914,0.2057441880206028,0.3024018049240116,-0.09214925376541139,0.6969528636134346,0.1051262755793001,0.4996773342687231,-0.3171848307410272,90.9091612803344,15.314778076119055,0.19727552934471151,2,-0.13813424110412598,-0.38826918601989746,-0.37333548069000244,-0.2725350856781006,-0.2464013099670419,4,-0.025821511787666007,2.1999821187951145,6.26456880569458,1.66667139714752,6.234702110290527,-2.2499780475928186,6.189901828765869,-0.025821511787666007 1085,2004-03-01,6.4288368225097665,6.451237201690674,6.309369087219237,6.384036064147949,1154642.0,0.010563424093481766,2.166645379653893,0.6000076634224892,72.41373045684696,70.40973075238725,-0.19803795152745884,-0.4013810223510559,-0.39064167542908645,-0.3689082420338119,16.230682570878063,0.14186811447143644,0.20730869437663912,0.34272227287292534,-0.07613976334027406,0.7615843090861247,0.13329125476632608,0.5521532909795246,-0.34363532347642156,92.10518355191985,18.601819564594237,0.2094310181065997,3,-0.14186763763427823,-0.42186927795410245,-0.47786974906921476,-0.3397357463836679,-0.2016019821167001,0,-0.04065041675542547,-1.1428597494776984,6.361636161804199,2.1999821187951145,6.26456880569458,1.66667139714752,6.234702110290527,-0.04065041675542547 1086,2004-03-02,6.45870304107666,6.510970115661621,6.421370029449463,6.4288368225097665,1170553.0,0.004645664432222141,-3.00002128746594,0.6666453796538401,75.2136500216966,71.72977098584086,-0.20497950882052418,-0.39132786157840016,-0.42171580224592553,-0.39245059172992214,15.223810231777419,0.0896000862121582,0.22372484463376452,0.3345082998275757,-0.07378800750595094,0.7428046071611023,0.13036014616081282,0.5386564534943385,-0.32225654367128875,84.78255738888387,12.328697016279193,0.20414815366676323,3,-0.1344003677368164,-0.42186903953552246,-0.5469361543655396,-0.3696019649505615,-0.059732913970947266,1,-0.04046229417133351,2.166645379653893,6.4288368225097665,-1.1428597494776984,6.361636161804199,2.1999821187951145,6.26456880569458,-0.04046229417133351 1087,2004-03-03,6.570703983306885,6.593103885650635,6.451237201690674,6.496037006378174,1971038.0,0.017341088685748574,1.3749980043106889,2.500047897308246,74.99995871010364,72.8946446418957,-0.28490244146430577,-0.45428795346492556,-0.5336480964434127,-0.496935290327289,13.979250888417516,0.14186668395996094,0.240637069020039,0.4005889892578125,0.00954063958915885,0.7916373389264661,0.20506481442348612,0.5961131640921389,-0.37433370698051327,94.73688927928009,23.187170879544595,0.19552417483432669,3,-0.20533442497253418,-0.49280309677124023,-0.6458703279495239,-0.48160290718078613,-0.27626800537109375,2,-0.05454541496172105,-3.00002128746594,6.45870304107666,2.166645379653893,6.4288368225097665,-1.1428597494776984,6.361636161804199,-0.05454541496172105 1088,2004-03-04,6.48110294342041,6.570703983306885,6.451237201690674,6.570703983306885,2134767.0,-0.013636444453152818,1.6666382838318956,-1.2000089406595653,76.31571871281737,74.2057138538076,-0.18162649482848447,-0.32984839067801897,-0.44501816506232217,-0.4000242716896434,13.871958302990533,0.11946678161621094,0.23575166807839576,0.27813444137573207,-0.10070531210915323,0.6569741948606174,0.08871456463328986,0.4675543181181743,-0.213320617415671,65.11610983057291,-8.781133394874516,0.18941987674244248,3,-0.11573338508605957,-0.4032020568847656,-0.6104031801223755,-0.43306899070739746,-0.18666696548461914,3,-0.04723504321484229,1.3749980043106889,6.570703983306885,-3.00002128746594,6.45870304107666,2.166645379653893,6.4288368225097665,-0.04723504321484229 1089,2004-03-05,6.496037006378174,6.525904178619385,6.354168891906737,6.354168891906737,2844160.0,0.0023042471456073965,-1.4210554620040896,-1.5833311159243768,76.31574524819197,74.63371764709196,-0.17256856444190305,-0.3107278356990131,-0.46076982356282237,-0.4072488635238152,13.934088662141757,0.17173528671264737,0.2407867267843038,0.26133501529693604,-0.1030752029619002,0.6257452335557723,0.07912990616751792,0.44354012442635415,-0.16969679963717343,65.78957540312766,-10.670729308439974,0.18220510912941829,3,-0.11573410034179688,-0.4181361198425293,-0.6253372430801392,-0.44800305366516113,-0.2016010284423828,4,-0.04942540201892698,1.6666382838318956,6.48110294342041,1.3749980043106889,6.570703983306885,-3.00002128746594,6.45870304107666,-0.04942540201892698 1090,2004-03-08,6.578170776367188,6.585637092590332,6.496037006378174,6.496037006378174,1719762.0,0.01264367335167127,-1.1818086817186946,0.5789445379958953,74.99997043445973,74.47032334194446,-0.21138129025659858,-0.3595456385742182,-0.5391729977661424,-0.4806404044826964,14.391419029257671,0.0896000862121582,0.23941711906648866,0.3106152534484874,-0.05322766471237372,0.6744581716093485,0.12869379436805684,0.49253671252891795,-0.224001884460451,93.75013720281909,19.02596082136482,0.18192145908043053,3,-0.19786787033081144,-0.5002698898315439,-0.7074710130691537,-0.5301368236541757,-0.11946773529052823,0,-0.07037456768273331,-1.4210554620040896,6.496037006378174,1.6666382838318956,6.48110294342041,1.3749980043106889,6.570703983306885,-0.07037456768273331 1091,2004-03-09,6.622971057891847,6.6827049255371085,6.570703983306885,6.600571155548097,1521581.0,0.006810446710445506,-1.7272653383492762,0.2727246338107456,76.31575851585703,74.82660892943552,-0.21041814260648284,-0.37784909572846725,-0.5794044696304637,-0.5178990739872988,15.62782471257734,0.11200094223022372,0.24374268038377522,0.3262953758239755,-0.053912341636578986,0.70650309328453,0.1361915170936987,0.5163992345542523,-0.2688021659851092,81.81816862363804,9.38098670211643,0.19010385873027705,3,-0.19786763191223233,-0.5002696514129656,-0.7504045963287362,-0.5749371051788339,-0.25386810302734375,1,-0.059752068073319786,-1.1818086817186946,6.578170776367188,-1.4210554620040896,6.496037006378174,1.6666382838318956,6.48110294342041,-0.059752068073319786 1092,2004-03-10,6.563237190246582,6.7200379371643075,6.525904178619385,6.7200379371643075,1750017.0,-0.009019195029410065,1.4761841044900772,-7.00006386239786,67.88984160556353,74.27200590896534,-0.11083629980881238,-0.29005758865094755,-0.5157017061278779,-0.4529211547919809,16.935862991968857,0.19413375854492276,0.24564126494295113,0.23930799961090088,-0.13493733297502963,0.6135533321968314,0.05218533331793562,0.42643066590386614,-0.14336109161377042,57.14293161714774,-12.835803900327406,0.1871226662929653,3,-0.0672001838684082,-0.42186927795410156,-0.6906707286834717,-0.5152032375335693,-0.11946725845336914,2,-0.02502835999664632,-1.7272653383492762,6.622971057891847,-1.1818086817186946,6.578170776367188,-1.4210554620040896,6.496037006378174,-0.02502835999664632 1093,2004-03-11,6.510970115661621,6.563237190246582,6.473637104034424,6.5557708740234375,1307563.0,-0.007963612021005928,2.0,0.2857177611872199,67.27273360611954,73.5263452568507,-0.022285037914173245,-0.2196486262341395,-0.4599912536239241,-0.3947069561778065,18.131981682490746,0.0896000862121582,0.2412383162641838,0.1683741807937622,-0.20398469364159855,0.540733055229123,-0.017805256423917726,0.35455361801144214,0.20906782150268644,42.85719871286087,-25.870959919340415,0.18617943721768035,3,0.003733396530151367,-0.3024015426635742,-0.6384036540985107,-0.4629361629486084,0.02239990234375,3,-0.033256816400519806,1.4761841044900772,6.563237190246582,-1.7272653383492762,6.622971057891847,-1.1818086817186946,6.578170776367188,-0.033256816400519806 1094,2004-03-12,6.443769931793213,6.496037006378174,6.354168891906737,6.4288368225097665,1987717.0,-0.010321070850373482,1.3750124730084248,-0.33332268982691676,67.27269455021931,72.95511904500319,0.06458259478415407,-0.12659528508037354,-0.39174255067744035,-0.32212847687015334,19.044769589927597,0.1568012237548837,0.2412471938805565,0.08064055442810059,-0.26412772546696495,0.4254088343231661,-0.09174358551943218,0.25302469437563335,0.27626800537109464,24.4899209287839,-45.96809435997338,0.17238413994753282,3,0.09333348274230957,-0.17173457145690918,-0.5712034702301025,-0.3957359790802002,0.1792011260986337,4,-0.023174935703494937,2.0,6.510970115661621,1.4761841044900772,6.563237190246582,-1.7272653383492762,6.622971057891847,-0.023174935703494937 1095,2004-03-15,6.451237201690674,6.6080379486083975,6.43630313873291,6.6080379486083975,1785343.0,0.0011588355848364262,1.190484589535799,-10.50020755500264,66.35513739795567,71.97083986458753,0.0677518000727364,-0.10783557789333287,-0.39949716554496284,-0.3240001969916504,20.2355978014767,0.1717348098754874,0.2410898033336073,0.06794767379760724,-0.24491985200616462,0.3808151996013791,-0.08848608910427824,0.22438143669949273,0.2541659736633308,26.53088886369187,-46.29118200628129,0.15643376290188588,3,0.08586621284484863,-0.14933466911315918,-0.5786707401275635,-0.40320324897766113,0.4629359245300284,0,-0.024305605088244198,1.3750124730084248,6.443769931793213,2.0,6.510970115661621,1.4761841044900772,6.563237190246582,-0.024305605088244198 1096,2004-03-16,6.496037006378174,6.496037006378174,6.339235782623291,6.45870304107666,2637824.0,0.006944374123425412,7.399923366753943,-0.23809813432268598,66.35511731742875,71.0103019320681,0.03218985149946274,-0.13423043628684006,-0.44406966198875164,-0.36264869692114665,20.61388877191953,0.1568012237548828,0.233442732705333,0.09669401645660436,-0.2038734068654886,0.3972614397786973,-0.05358969520444212,0.24697772811765084,0.19531679763793974,41.17655897821177,-32.31498240067948,0.1502837116610464,3,0.033599853515625,-0.1792011260986328,-0.6197370290756226,-0.44800305366516113,0.2464008331298837,1,-0.005747190981956751,1.190484589535799,6.451237201690674,1.3750124730084248,6.443769931793213,2.0,6.510970115661621,-0.005747190981956751 1097,2004-03-17,6.533370018005371,6.6528382301330575,6.4288368225097665,6.518436908721924,2557234.0,0.005747044173323168,-1.3077074229908814,0.39998722779232393,66.6666272458763,69.93818065796353,-0.01228813850712207,-0.15108219910627785,-0.48747679321799353,-0.3935508648881614,21.307089015260235,0.22400140762329102,0.22536195484776922,0.11610691547393781,-0.1705489685123487,0.4027627994602243,-0.027221026519205438,0.25943485746708106,0.13685670472717337,61.90456641000359,-9.712744827606564,0.14332794199314317,3,-0.0037331581115722656,-0.19413399696350098,-0.636536717414856,-0.4853360652923584,0.6720037460327148,2,-0.02514277665097231,7.399923366753943,6.496037006378174,1.190484589535799,6.451237201690674,1.3750124730084248,6.443769931793213,-0.02514277665097231 1098,2004-03-18,6.48110294342041,6.6827049255371085,6.48110294342041,6.570703983306885,2668210.0,-0.008000017516368696,-3.499992017327701,-6.000159657693905,57.84309060469494,67.88566347535274,0.04467722341499858,-0.08679953775021154,-0.4338322415213334,-0.33521082094595656,21.343769309460114,0.20160198211669833,0.21058066263912334,0.053386497497558416,-0.22612972680650945,0.3329027218016263,-0.08637161465447551,0.19314460964959235,-0.14186716079711914,41.30419390620954,-26.721430271227057,0.13975811215203401,3,0.04853391647338867,-0.1232004165649414,-0.5786696672439575,-0.43306899070739746,0.5824041366577148,3,-0.005760286783455193,-1.3077074229908814,6.533370018005371,7.399923366753943,6.496037006378174,1.190484589535799,6.451237201690674,-0.005760286783455193 1099,2004-03-19,6.533370018005371,6.6304378509521475,6.451237201690674,6.451237201690674,8202626.0,0.00806453392906259,-3.3636796423698585,-0.9166502578403146,56.999943801711936,65.88566051615855,-0.0019414114953164585,-0.12116814356267014,-0.4852896598550389,-0.38163544344930855,21.30260614619116,0.17920064926147372,0.1884043633451693,0.0903468132019043,-0.17616995199530638,0.356863578399115,-0.0429115693967006,0.2236051958005092,-0.18726485252380343,56.521594264667854,-8.108731070291626,0.1332583825986053,3,-0.0037331581115722656,-0.1680004596710205,-0.6048033237457275,-0.4853360652923584,0.6346712112426767,4,0.0,-3.499992017327701,6.48110294342041,-1.3077074229908814,6.533370018005371,7.399923366753943,6.496037006378174,0.0 1100,2004-03-22,6.473637104034424,6.570703983306885,6.384036064147949,6.533370018005371,3373735.0,-0.00914274161823514,1.777778960402187,-0.7272721994832941,50.9615792017164,63.06852948125404,0.04626979146569443,-0.038721608860949885,-0.4194067123044558,-0.3178979889473794,21.767806613662863,0.18666791915893555,0.16968969613212348,0.014933800697326305,-0.21600742516829996,0.24587502656295257,-0.10053681223548683,0.13040441363013944,-0.12079994335174504,39.13053739586048,-22.00259777294727,0.11547061293281291,3,0.055999755859375,-0.10080122947692871,-0.5805371999740601,-0.42560315132141113,0.7242708206176758,0,0.023068014387824798,-3.3636796423698585,6.533370018005371,-3.499992017327701,6.48110294342041,-1.3077074229908814,6.533370018005371,0.023068014387824798 1101,2004-03-23,6.286969184875487,6.525904178619385,6.272036075592041,6.525904178619385,5672916.0,-0.028835091643089394,1.124997255943626,4.0000558797467995,33.333352006350324,59.228919525785905,0.20144797083404953,0.16399955599314797,-0.21876189502424115,-0.1295817813350899,21.99013624127803,0.25386810302734375,0.14436962063161562,-0.1765874862670911,-0.3869020665367575,0.03372709400257534,-0.28174477640192386,-0.07143019613225832,0.3957357406616211,3.6362897467007502,-51.04665107193176,0.10515729013483306,3,0.1904013156890878,0.10453367233276456,-0.397602677345275,-0.2389352321624747,0.9109387397766122,1,0.09976252831874444,1.777778960402187,6.473637104034424,-3.3636796423698585,6.533370018005371,-3.499992017327701,6.48110294342041,0.09976252831874444 1102,2004-03-24,6.48110294342041,6.48110294342041,6.309369087219237,6.45870304107666,5376506.0,0.03087875140408647,14.333446866485094,-0.09374893979640064,50.0,57.30972690288373,-0.006215374536424179,-0.011307735561612908,-0.39444903513867935,-0.3200870908019908,22.288249415821237,0.19413375854492276,0.11886143238735158,0.005226230621337535,-0.17541639465749892,0.185868855900174,-0.08509508201808114,0.09554754326075621,0.19338860511779732,50.90886924010298,-2.3529593697502875,0.09032131263941826,3,-0.003732442855834961,-0.05973339080810547,-0.5749361515045166,-0.43306899070739746,0.7018709182739258,2,0.04032259607185429,1.124997255943626,6.286969184875487,1.777778960402187,6.473637104034424,-3.3636796423698585,6.533370018005371,0.04032259607185429 1103,2004-03-25,6.548304080963135,6.585637092590332,6.41390323638916,6.41390323638916,15631321.0,0.010368781074669764,-1.5555472771846917,6.00006386239782,52.592599600745515,55.678605241831086,-0.07550379321818035,-0.05919731598271305,-0.4466158288137727,-0.386689611592824,22.667279532898682,0.17173385620117188,0.08704607745216641,0.05824060440063494,-0.09501889864735702,0.2115001074486269,-0.018389147123361482,0.13487035592463137,0.11813835811614926,77.08332501799458,24.356669359975697,0.07662975152399598,3,-0.07093358039855957,-0.11946749687194824,-0.6104038953781128,-0.5002701282501221,0.43306875228881747,3,0.10034196258312855,14.333446866485094,6.48110294342041,1.124997255943626,6.286969184875487,1.777778960402187,6.473637104034424,0.10034196258312855 1104,2004-03-26,6.19736909866333,6.234702110290527,6.115234851837157,6.234702110290527,18947685.0,-0.053591735808363516,5.40008685323086,-0.27777363859234583,35.08772781577326,52.2044486215886,0.2646325013474211,0.2938669076835243,-0.08802511511032485,-0.03492538339864204,22.413956533020524,0.43306922912597745,0.05874559581909544,-0.2844810247421261,-0.4788206611522341,-0.09014138833201812,-0.3816508429471801,-0.18731120653707212,0.46118521314620864,17.460428482369732,-28.834581465493162,0.0971698182050538,3,0.20160079002380282,0.22026729583740234,-0.1810683012008667,-0.14933514595031738,0.9706721305847177,4,0.13975897959694006,-1.5555472771846917,6.548304080963135,14.333446866485094,6.48110294342041,1.124997255943626,6.286969184875487,0.13975897959694006 1105,2004-03-29,6.167501926422119,6.227234840393066,6.137635231018066,6.212302207946777,3505037.0,-0.004819330875040606,1.4000255452310246,1.2000178815475202,31.95265914432764,48.38195326902181,0.27940125386784853,0.3195343644066,-0.05069142601922039,-0.003202004019220439,21.75478743376953,0.089599609375,0.03184094670508397,-0.3012814521789551,-0.5405729855850376,-0.06198991877287252,-0.4209272188819968,-0.18163568547591336,0.46931960698852393,11.111144900431489,-29.42263460899158,0.1196457667030414,3,0.23146796226501376,0.2501344680786133,-0.14373445510864258,-0.11946797370910645,1.0005393028259286,0,0.16222764334122552,5.40008685323086,6.19736909866333,-1.5555472771846917,6.548304080963135,14.333446866485094,6.48110294342041,0.16222764334122552 1106,2004-03-30,6.19736909866333,6.21976900100708,6.1301679611206055,6.204834938049316,1996584.0,0.0048426693007193045,3.799974455584648,0.166647153363916,35.15153626284736,44.8802764931297,0.22653529089149416,0.2836265388707453,-0.0694618290891178,-0.03245112152074903,20.74712835447719,0.08960103988647461,0.008859613044656989,-0.2583475828170778,-0.5267292462372541,0.010034080603098516,-0.3925384145271664,-0.1241567511069892,0.41858896748437324,17.460428482369732,-20.106056572023416,0.13419083171008817,3,0.20160079002380282,0.22026729583740234,-0.16240155696868896,-0.14933514595031738,1.0229387283325195,1,0.1614457377090175,1.4000255452310246,6.167501926422119,5.40008685323086,6.19736909866333,-1.5555472771846917,6.548304080963135,0.1614457377090175 1107,2004-03-31,6.212302207946777,6.21976900100708,6.145102024078369,6.1749677658081055,7316647.0,0.002409588495651871,1.8570802999616838,-5.000702561154755,37.500009978406744,42.61993420131991,0.1802214174500154,0.2534612452667009,-0.07193301365504823,-0.04548083980974127,19.269532588892364,0.07466697692871094,-0.014504242130160883,-0.225494384765625,-0.5089847880938159,0.057996018562565865,-0.36723958642972043,-0.08374918310152957,0.3836269296285044,20.634968905378226,-15.590498587981745,0.14174520166409532,3,0.1605341434478751,0.20533418655395508,-0.16800141334533691,-0.17920136451721191,0.8960046768188477,2,0.15865385870064963,3.799974455584648,6.19736909866333,1.4000255452310246,6.167501926422119,5.40008685323086,6.19736909866333,0.15865385870064963 1108,2004-04-01,6.1749677658081055,6.234702110290527,6.122701168060303,6.234702110290527,2370224.0,-0.00600975948834459,2.74996806948081,-1.5999795647287218,38.46151326952892,40.56010858663291,0.1894908226440899,0.2810968463869683,-0.02544277278192375,-0.0070368827839200065,17.75650148137554,0.11200094223022461,-0.044104164896375586,-0.24752206802368182,-0.5533462199709476,0.058302083923583936,-0.40043414399731425,-0.09460999205004939,0.4017336003376517,49.9994012955967,11.781800920812714,0.15291207597363268,4,0.17546820640563965,0.24266862869262695,-0.12693345546722412,-0.18666720390319824,0.9184060096740723,3,0.16324070571958926,1.8570802999616838,6.212302207946777,3.799974455584648,6.19736909866333,1.4000255452310246,6.167501926422119,0.16324070571958926 1109,2004-04-02,6.1749677658081055,6.21976900100708,6.145102024078369,6.160035133361816,2477329.0,0.0,-2.3334326769558276,-0.24998403474040487,38.06446083975352,39.1270954353037,0.14897090964383342,0.2696341172222212,-0.016579644454820297,-0.006512228472596249,17.121245288418883,0.07466697692871094,-0.07961871946003374,-0.23146860599517805,-0.554273311921837,0.09133609993148095,-0.39287095895850754,-0.07006625303184855,0.38327493976530747,46.66621253986027,6.682384954998639,0.16140235296332958,4,0.17546820640563965,0.24266862869262695,-0.12320029735565186,-0.18666720390319824,0.7690711021423349,4,0.13059259546406943,2.74996806948081,6.1749677658081055,1.8570802999616838,6.212302207946777,3.799974455584648,6.19736909866333,0.13059259546406943 1110,2004-04-05,6.115234851837157,6.212302207946777,6.115234851837157,6.182435035705566,2854799.0,-0.009673396888272068,-1.8889015035939585,-4.500223527909116,33.75795323364386,39.17427334944743,0.17044180459633917,0.30873582487539153,0.05246789021241227,0.054237878376327764,16.18064670388622,0.09706735610962003,-0.10615886246771744,-0.2680547237396249,-0.6050862878739718,0.06897684039472196,-0.4365705058067979,-0.09953894167245192,0.42528753958680543,0.0,-38.18749679917543,0.1685157820671734,4,0.2352011203765878,0.3024015426635751,-0.016800403594969815,-0.1269342899322501,0.8661379814147949,0,0.17216123385590065,-2.3334326769558276,6.1749677658081055,2.74996806948081,6.1749677658081055,1.8570802999616838,6.212302207946777,0.17216123385590065 1111,2004-04-06,6.227234840393066,6.309369087219237,6.115234851837157,6.1749677658081055,4502874.0,0.018314912062986632,-1.2608857420518995,-0.7777817198731173,37.72453921993776,37.81033326277384,0.054844949451827496,0.17451565680668502,-0.04727972812530634,-0.05679864123315603,14.434543481672335,0.19413423538208008,-0.13569484621039507,-0.1362679243087772,-0.46026575309455,0.18772990447699556,-0.2982668387016636,0.025730990084109173,0.2962760494474237,57.69203372886772,21.574945464882795,0.16199891439288627,4,0.12320113182067871,0.19040155410766602,-0.08026647567749023,-0.22026729583740234,0.701871395111084,1,0.1510793173805529,-1.8889015035939585,6.115234851837157,-2.3334326769558276,6.1749677658081055,2.74996806948081,6.1749677658081055,0.1510793173805529 1112,2004-04-07,6.398970127105713,6.398970127105713,6.21976900100708,6.286969184875487,2646959.0,0.027578097038942984,2.199993188097904,2.1428584461555475,46.994571751120645,37.18833016837108,-0.14501607647085013,-0.010705999883389161,-0.20234802328197254,-0.22715816233443142,12.922809781324723,0.1792011260986328,-0.15337440899728083,0.04368071556091291,-0.26705499094748575,0.35441642206931157,-0.11168713769328598,0.1990485688151118,0.108209721214644,100.0,61.87300430934242,0.15536785325419927,4,-0.14186763763427734,0.01866626739501953,-0.21840178966522217,-0.3621361255645752,0.4704017639160156,2,0.12835467013840107,-1.2608857420518995,6.227234840393066,-1.8889015035939585,6.115234851837157,-2.3334326769558276,6.1749677658081055,0.12835467013840107 1113,2004-04-08,6.294435977935791,6.421370029449463,6.272036075592041,6.316835880279541,984594.0,-0.01633608957277677,-3.444482288828338,-0.19999744553671245,41.5789716040424,37.90957947817876,-0.0897146256112844,0.08092316502165087,-0.0863507450648262,-0.12053069936619831,11.862160492639264,0.14933395385742188,-0.14173239083331346,-0.05002672672271746,-0.35291337697473146,0.25285992352929654,-0.20147005184872402,0.1014165984032891,0.1970660705252376,58.536600561983384,21.797180736566865,0.15144332512600678,4,-0.02613353729248047,0.1232004165649414,-0.07280075550079346,-0.21653509140014648,0.5749359130859375,3,0.12930005320297755,2.199993188097904,6.398970127105713,-1.2608857420518995,6.227234840393066,-1.8889015035939585,6.115234851837157,0.12930005320297755 1114,2004-04-09,6.294435977935791,6.294435977935791,6.294435977935791,6.294435977935791,0.0,0.0,1.0,-0.0,43.40659417777698,39.18223892633981,-0.08325260210173724,0.07289940033847664,-0.07657698221320963,-0.11877379640485408,11.741190985015455,0.0,-0.1630915673073039,-0.042560029029846014,-0.34248712554563987,0.25736706748594784,-0.19252357728774339,0.10740351922805136,0.18201538266028283,58.536600561983384,21.18672765339202,0.14996354825789696,4,-0.02613353729248047,0.1232004165649414,-0.07280075550079346,-0.21653509140014648,0.6272029876708984,4,0.12692762311777317,-3.444482288828338,6.294435977935791,2.199993188097904,6.398970127105713,-1.2608857420518995,6.227234840393066,0.12692762311777317 1115,2004-04-12,6.294435977935791,6.294435977935791,6.294435977935791,6.294435977935791,0.0,0.0,1.0,0.0,50.31847470567685,40.867454308876404,-0.07079872041453328,0.06382212628624373,-0.06515740685871751,-0.11735671958973626,10.958382503191066,0.0,-0.195522133325011,-0.034719967842102406,-0.3302385039518523,0.26079856826764747,-0.18247923589697734,0.11303930021277253,0.16756672230992642,58.536600561983384,16.22314806769554,0.14775926805487477,4,-0.02613353729248047,0.1232004165649414,-0.06533408164978027,-0.21653509140014648,0.5450701713562012,0,0.10320271622298427,1.0,6.294435977935791,-3.444482288828338,6.294435977935791,2.199993188097904,6.398970127105713,0.10320271622298427 1116,2004-04-13,6.45870304107666,6.473637104034424,6.309369087219237,6.346703052520753,2020409.0,0.02609718546930706,1.3157848742433382,100.0,49.019618482662594,42.14741080934928,-0.21690725089543417,-0.1089723839077763,-0.20960218132296848,-0.28007167066642324,11.269689949983123,0.1792011260986328,-0.17173647592607644,0.13141379356384242,-0.16011094399484804,0.4229385311225329,-0.014348575215502812,0.27717616234318765,-0.34346818923950284,94.11739293764087,50.70632182258912,0.145762368779345,4,-0.16426706314086914,-0.041066646575927734,-0.22960114479064941,-0.3808021545410156,0.38826894760131836,1,0.08092488365716277,1.0,6.294435977935791,1.0,6.294435977935791,-3.444482288828338,6.294435977935791,0.08092488365716277 1117,2004-04-14,6.369102954864503,6.473637104034424,6.309369087219237,6.451237201690674,2969034.0,-0.013872767588525181,1.5882419233659042,-0.7333415644517841,42.30768600968739,42.574763336033556,-0.11479817050923469,-0.03405582536712348,-0.09936800667117396,-0.19025929132530006,10.754122521754114,0.16426801681518644,-0.14140928367307204,0.05002706050872874,-0.22588925542598837,0.32594337644344584,-0.08793109745862981,0.1879852184760873,-0.2467000579834,48.1480079850899,8.62462469983928,0.13795815796735852,4,-0.07466697692871183,0.04853343963622958,-0.0952005386352548,-0.2464015483856219,0.4778690338134757,2,0.08792498482253874,1.3157848742433382,6.45870304107666,1.0,6.294435977935791,1.0,6.294435977935791,0.08792498482253874 1118,2004-04-15,6.443769931793213,6.5035037994384775,6.369102954864503,6.369102954864503,2849301.0,0.011723311345074316,-2.60000766342257,-0.909084575728019,63.865514650638616,45.441547092798565,-0.1646393080771249,-0.11769751631419467,-0.15764417066637648,-0.26499296019917296,10.126036859416068,0.1344008445739746,-0.11511745814723451,0.12656068801879883,-0.14521428248018342,0.3983356585177811,-0.009326797230691852,0.2624481732682895,-0.31434235076904393,71.42847368096912,27.911594327291326,0.13588748524949112,4,-0.1344006061553955,-0.04480004310607999,-0.12506747245788574,-0.3024020195007324,0.4629359245300293,3,0.06604859635484783,1.5882419233659042,6.369102954864503,1.3157848742433382,6.45870304107666,1.0,6.294435977935791,0.06604859635484783 1119,2004-04-16,6.533370018005371,6.593103885650635,6.4288368225097665,6.4288368225097665,3840581.0,0.013904917022266039,-2.142868872649679,1.3999923365775202,69.29131997330879,49.38969895276133,-0.22132867313113547,-0.21850022255317825,-0.2306779248591404,-0.35342407015185184,9.86940316032271,0.16426706314086825,-0.08998497078688406,0.21616077423095703,-0.05561419626802522,0.4879357447299393,0.08027328898146635,0.3520482594804477,-0.3889793882446302,79.99990420721895,31.0461711641915,0.13588748524949112,4,-0.1792006492614746,-0.1344001293182382,-0.17173397541046143,-0.3920021057128906,0.38826894760131836,4,0.05142856934328943,-2.60000766342257,6.443769931793213,1.5882419233659042,6.369102954864503,1.3157848742433382,6.45870304107666,0.05142856934328943 1120,2004-04-19,6.622971057891847,6.6976380348205575,6.496037006378174,6.496037006378174,2709159.0,0.01371436787439606,-2.1764688204357765,1.2142941858025387,71.11110059888173,53.09931688375511,-0.2585192835094672,-0.312354484430589,-0.3042555639028981,-0.4413232404251515,10.284672085810499,0.2016010284423837,-0.0593082497082813,0.2982951164245611,0.00138175166560206,0.5952084811835201,0.14983843404508157,0.4467517988040406,-0.451657632777712,80.76926383374341,26.68213498541313,0.1484566823794794,4,-0.16426753997802823,-0.21653461456298917,-0.2184016704559335,-0.4816031455993661,0.34346914291381747,0,0.04509575915464015,-2.142868872649679,6.533370018005371,-2.60000766342257,6.443769931793213,1.5882419233659042,6.369102954864503,0.04509575915464015 1121,2004-04-20,6.914173126220702,6.936573028564452,6.645370960235597,6.6528382301330575,5414066.0,0.04396849477121956,-1.108101950536696,2.0588241923365604,77.32558873478733,56.46942988194029,-0.4939789772667167,-0.584106185091346,-0.5795714615227929,-0.7292320589983712,11.824812937384987,0.31360197067260565,-0.017661663212989787,0.5581369876861562,0.162060377218749,0.9542135981535633,0.3600986824524526,0.7561752929198597,-0.7007537323300541,96.42860944149886,36.53572224763504,0.19803830523370344,4,-0.30986857414245517,-0.38826918601989746,-0.4946701526641837,-0.7728052139282218,0.1343998908996591,1,-0.010799118790582485,-2.1764688204357765,6.622971057891847,-2.142868872649679,6.533370018005371,-2.60000766342257,6.443769931793213,-0.010799118790582485 1122,2004-04-21,6.7424378395080575,6.906705856323242,6.727505207061768,6.906705856323242,2937935.0,-0.02483815252779409,1.1818081539644987,-0.6285728361362563,70.00000336114464,59.6273222993961,-0.2999411616344796,-0.41296122666920265,-0.3928958876820108,-0.5526650602765901,13.448184914344957,0.18666791915893466,0.03528849391003064,0.3733349561691295,-0.055964107517891826,0.8026340198561508,0.15868542432561927,0.5879844880126397,-0.4567030821500291,65.78935206386866,4.453125058157646,0.21464953184351065,4,-0.12693333625793546,-0.21653389930725275,-0.3192014694213876,-0.6010699272155771,0.40320301055908114,2,0.01550390995930151,-1.108101950536696,6.914173126220702,-2.1764688204357765,6.622971057891847,-2.142868872649679,6.533370018005371,0.01550390995930151 1123,2004-04-22,7.205373764038086,7.242708206176758,6.936573028564452,6.936573028564452,8828231.0,0.06866002113025127,-1.277785267758934,-1.6363546640735132,77.38095358771264,63.40225112272229,-0.6929419728795896,-0.8686851043500958,-0.8390555396350798,-1.008624372234566,14.873769673236698,0.5002703666687003,0.09158222874179067,0.8034173965454103,0.23753422148154169,1.369300571609279,0.520475809013476,1.0863589840773447,-0.8545551795594148,95.41273438433758,30.889839166026192,0.28294158753193427,4,-0.4368016719818115,-0.5264022350311279,-0.7709373235702515,-1.0640058517456055,-0.014932632446288174,3,-0.04974089993067199,1.1818081539644987,6.7424378395080575,-1.108101950536696,6.914173126220702,-2.1764688204357765,6.622971057891847,-0.04974089993067199 1124,2004-04-23,7.063507080078125,7.235240936279298,6.981372833251952,7.168041229248048,3751253.0,-0.019689011091695963,1.1250099784465546,-0.3888908599365658,74.14448927717488,66.04958607511097,-0.4811031321427368,-0.6941941760431067,-0.6783452323088479,-0.8633965190180835,16.448926432213522,0.2538681030273455,0.12213552089652957,0.6182438135147095,-0.01076485377718761,1.2472524808066066,0.30373947986876093,0.932748147160658,-0.6056617409956839,75.99999489106146,3.178432137557081,0.31450433364594854,4,-0.28746843338012695,-0.384535551071167,-0.6197373867034912,-0.9221391677856445,0.014933109283447266,4,-0.022198777742734044,-1.277785267758934,7.205373764038086,1.1818081539644987,6.7424378395080575,-1.108101950536696,6.914173126220702,-0.022198777742734044 1125,2004-04-26,7.168041229248048,7.205373764038086,7.056039810180664,7.063507080078125,2067768.0,0.01479918516182277,-1.4999680694808097,-1.0,74.04581566776702,68.83027465123368,-0.5014134195962141,-0.7588328603740306,-0.7629139598714962,-0.9642852001128057,18.10920661972233,0.14933395385742188,0.1770795381644179,0.6727509975433357,-0.019240669306411107,1.3647426643930824,0.3267551641184623,1.018746830968209,-0.6160123461142888,87.50002993517252,12.237387603342611,0.3459958334248732,4,-0.3920025825500497,-0.48906970024108976,-0.7205380201339731,-1.0266733169555673,-0.014934062957765448,0,-0.03437511807771876,1.1250099784465546,7.063507080078125,-1.277785267758934,7.205373764038086,1.1818081539644987,6.7424378395080575,-0.03437511807771876 1126,2004-04-27,7.1979079246521,7.235240936279298,7.153107166290282,7.168041229248048,3485138.0,0.004166646709869104,-1.7499461176789668,0.28571233076669345,72.01646004014624,72.13124954350688,-0.46421392793665994,-0.7482621633617725,-0.7761486108804458,-0.9907726152929044,19.84742676793625,0.08213376998901545,0.23472478486546144,0.6525907516479492,-0.09142536900573006,1.3966068723016285,0.2805826913211096,1.0245988119747889,-0.5629975227531805,91.30434380203228,18.37888442562884,0.3720080603268394,4,-0.3920023441314697,-0.5189363956451416,-0.7466715574264526,-1.0565400123596191,-0.029866695404051846,1,-0.03215763889583556,-1.4999680694808097,7.168041229248048,1.1250099784465546,7.063507080078125,-1.277785267758934,7.205373764038086,-0.03215763889583556 1127,2004-04-28,7.1979079246521,7.287508010864258,7.182973861694336,7.1979079246521,2697929.0,0.0,-5.999712634503017,0.0,76.4192232289515,73.5261060522083,-0.3735690940595173,-0.706879155568882,-0.7591736497594157,-0.9884320385061454,21.727071475256892,0.10453414916992188,0.28680503670572755,0.6033104658126831,-0.1774873357317306,1.3841082673570968,0.21291156504047581,0.9937093665848904,-0.4900617862398402,74.46818050882929,-0.26591475512684326,0.390398900772207,4,-0.3397355079650879,-0.4965364933013916,-0.763471245765686,-1.0565400123596191,0.2240009307861328,2,-0.020746987749076573,-1.7499461176789668,7.1979079246521,-1.4999680694808097,7.168041229248048,1.1250099784465546,7.063507080078125,-0.020746987749076573 1128,2004-04-29,7.182973861694336,7.27257490158081,7.026173114776611,7.242708206176758,4091049.0,-0.0020747782708662177,3.124993015143216,-100.0,75.7575564893071,74.24457677620812,-0.27127992163028836,-0.6456590736236478,-0.7302174543830358,-0.9718165793602651,23.092410327396184,0.24640178680419833,0.33357117366313194,0.5379760980606081,-0.2587419898943786,1.3346941860155948,0.1396170540831152,0.936335142038101,-0.39397506113879643,65.85359775206705,-10.477890587785225,0.3983590439774933,4,-0.2912013530731201,-0.48160243034362793,-0.733603835105896,-1.0416059494018555,0.1792011260986328,3,-0.0051974310843991844,-5.999712634503017,7.1979079246521,-1.7499461176789668,7.1979079246521,-1.4999680694808097,7.168041229248048,-0.0051974310843991844 1129,2004-04-30,6.981372833251952,7.1979079246521,6.884305953979492,7.168041229248048,2592176.0,-0.02806651288507256,1.545452082470556,3.124976052110637,67.82944556367525,73.87994843896296,0.0006183806893362842,-0.40111180461391793,-0.5152035104060158,-0.7700470475811274,24.154080169311463,0.3136019706726074,0.3974382676182051,0.29605481624603147,-0.48190664436339414,1.074016276855457,-0.09292591405868134,0.6850355465507443,-0.12258274325319185,24.074003992544508,-52.256731453586056,0.38898073030471286,4,-0.014933347702025479,-0.28000140190124423,-0.5282692909240714,-0.8400049209594718,0.5376033782959002,4,0.029946588347790737,3.124993015143216,7.182973861694336,-5.999712634503017,7.1979079246521,-1.7499461176789668,7.1979079246521,0.029946588347790737 1130,2004-05-03,7.168041229248048,7.242708206176758,7.056039810180664,7.056039810180664,1001549.0,0.026738064339867806,-2.3333219802115086,-0.6000020435688878,68.19924168500961,72.86590987787653,-0.11242328102808496,-0.532145887584818,-0.6838469636814635,-0.9525984309134143,25.15459925195307,0.2613353729248056,0.4396845826173097,0.43008289337158256,-0.3276729322403735,1.1878387189835387,0.051204980565604075,0.808960806177561,-0.2837352752685556,70.37049301304695,-3.557079156441546,0.37887791280597816,5,-0.16053462028503507,-0.46666979789733976,-0.7597380876541147,-1.0266733169555673,0.38080167770385565,0,-0.012500073174924409,1.545452082470556,6.981372833251952,3.124993015143216,7.182973861694336,-5.999712634503017,7.1979079246521,-0.012500073174924409 1131,2004-05-04,7.168041229248048,7.205373764038086,7.011240005493164,7.168041229248048,2650042.0,0.0,4.200122617892117,0.0,71.48593337199233,73.03101321241517,-0.08115986040633505,-0.48280270237493195,-0.6664132258587339,-0.945935975905547,26.834120886914025,0.19413375854492188,0.4730013711852843,0.3830425739288339,-0.3578385454075921,1.1239236932652599,0.012602014260620464,0.7534831335970473,-0.2837352752685556,70.37049301304695,-6.5363752478563555,0.37044055966821304,5,-0.08213424682617276,-0.46666979789733976,-0.7597380876541147,-1.0266733169555673,0.38080167770385565,1,-0.0020834231389224023,-2.3333219802115086,7.168041229248048,1.545452082470556,6.981372833251952,3.124993015143216,7.182973861694336,-0.0020834231389224023 1132,2004-05-05,7.22030782699585,7.29497480392456,7.093373775482178,7.205373764038086,3189118.0,0.007291615111606253,1.4545378017097648,100.0,71.13819724127835,72.33737361836693,-0.06538829155365988,-0.49580178889011606,-0.7017235653847775,-0.9942683149649651,29.01305644326192,0.20160102844238192,0.5018340885543742,0.3942422866821289,-0.347596712191514,1.1360812855557718,0.023322787245307453,0.7651617861189504,-0.27955358505248995,81.81820292951419,4.044098721497406,0.37091949943682156,5,-0.13066744804382324,-0.5152029991149911,-0.8120046854019165,-1.0789399147033691,0.4405360221862793,2,-0.0072388323323810955,4.200122617892117,7.168041229248048,-2.3333219802115086,7.168041229248048,1.545452082470556,6.981372833251952,-0.0072388323323810955 1133,2004-05-06,7.108306884765625,7.242708206176758,7.093373775482178,7.242708206176758,692382.0,-0.015511934520501591,1.2222167033278932,-8.999648775503688,65.46183533843613,71.37263429184038,0.0350853232117565,-0.33697845580789654,-0.5746810645241638,-0.8771561169886715,31.16179529823292,0.14933443069458008,0.4917199979316642,0.24154779911041224,-0.4659987578046909,0.9490943560255154,-0.11222547934713933,0.5953210775679638,-0.11087735290527334,54.54539121145808,-21.99924058071575,0.35377327845755135,5,-0.018666505813598633,-0.4032020568847665,-0.7130705118179321,-0.9669389724731445,0.5973372459411621,3,0.04411767468069128,1.4545378017097648,7.22030782699585,4.200122617892117,7.168041229248048,-2.3333219802115086,7.168041229248048,0.04411767468069128 1134,2004-05-07,7.093373775482178,7.153107166290282,7.018706798553468,7.093373775482178,1764877.0,-0.0021007969303423746,1.2500039913786258,-0.0,63.17990670312751,70.1653110735471,0.061128915757216795,-0.27312528326502505,-0.5476990460575681,-0.8581004839454849,33.2274205136446,0.13440036773681463,0.5043973878617809,0.186667799949646,-0.4734502941516805,0.8467858940509725,-0.14339124710101725,0.5167268470003092,0.20160102844238192,28.947372843614332,-45.11875273615169,0.33005904705066336,5,-0.003733396530151367,-0.38826894760131925,-0.709337592124939,-0.9520058631896973,0.5226693153381339,4,0.03789469169662074,1.2222167033278932,7.108306884765625,1.4545378017097648,7.22030782699585,4.200122617892117,7.168041229248048,0.03789469169662074 1135,2004-05-10,6.94403886795044,7.041107177734375,6.8693718910217285,7.041107177734375,2396159.0,-0.021052733474711927,2.5384418889112674,-100.0,50.90905660322594,67.82004402500041,0.19595423247314514,-0.0765533997469543,-0.38996850120692894,-0.7034428003022404,35.046824208579274,0.22400188446044922,0.4501538428737355,0.004852747917175826,-0.589021333264717,0.5987268290990686,-0.29208429267377056,0.3017897885081222,0.34541057586669766,17.54381247521183,-51.475581678921536,0.29693704059094617,5,0.1381344795227042,-0.23893404006958185,-0.5600026845932016,-0.8026709556579599,0.6720042228698713,0,0.08279581300314742,1.2500039913786258,7.093373775482178,1.2222167033278932,7.108306884765625,1.4545378017097648,7.22030782699585,0.08279581300314742 1136,2004-05-11,6.981372833251952,7.026173114776611,6.8693718910217285,6.94403886795044,1146511.0,0.005376405001680462,1.4705842577601136,-0.3846153846153698,57.92079567890203,65.76466318610602,0.13932626525618552,-0.07665256483802896,-0.41926273019428795,-0.7362558441472258,35.80582245620704,0.1568012237548828,0.4102481223786292,0.016053223609923783,-0.5331120874134685,0.5652185346333161,-0.25852943190177236,0.2906358791216199,0.2912735084533695,26.315830750856378,-41.331223889267704,0.2745826555116963,5,0.1008005142211923,-0.27626800537109375,-0.5973366498947135,-0.8400049209594718,0.6048040390014657,1,0.08128345058397657,2.5384418889112674,6.94403886795044,1.2500039913786258,7.093373775482178,1.2222167033278932,7.108306884765625,0.08128345058397657 1137,2004-05-12,6.92910623550415,7.041107177734375,6.914173126220702,7.018706798553468,903193.0,-0.007486578785601994,-1.1250099784465386,-2.3999744555847857,37.415008543132046,61.50438008097546,0.16701715433241304,0.020784838148429685,-0.36300865415673034,-0.6797263553714821,36.633749638083025,0.12693405151367276,0.35959010644834777,-0.0642135381698612,-0.5372049111334141,0.4087778347936917,-0.3007092246516381,0.17228214831191568,0.3274091281738274,16.000143050004915,-46.14634338709609,0.23649568648177663,5,0.15306711196899414,-0.17173433303833008,-0.5450700521469116,-0.7877383232116699,0.6645369529724112,2,0.08943962617751122,1.4705842577601136,6.981372833251952,2.5384418889112674,6.94403886795044,1.2500039913786258,7.093373775482178,0.08943962617751122 1138,2004-05-13,6.8693718910217285,6.94403886795044,6.8469719886779785,6.906705856323242,1463225.0,-0.008620786354284538,-1.3636289746701176,0.4166711015081968,40.44116162386919,58.46123742099701,0.19845901303042357,0.12020187141145477,-0.2970101852677445,-0.61603319444853,37.16782810707572,0.09706687927246183,0.31108110680219614,-0.14522798061370867,-0.5470593624494446,0.2566034012220273,-0.34614367153157666,0.05568771030415931,0.37165773374999933,7.316997190083696,-50.88455278542463,0.20091569091786782,5,0.20160150527954102,-0.08586645126342773,-0.5320024490356445,-0.728003978729248,0.9333391189575186,3,0.11521751489315268,-1.1250099784465386,6.92910623550415,1.4705842577601136,6.981372833251952,2.5384418889112674,6.94403886795044,0.11521751489315268 1139,2004-05-14,6.8693718910217285,6.958972930908202,6.8693718910217285,6.958972930908202,1899759.0,0.0,1.0000000000000198,2.3999872277923,33.60654235987471,54.61760416264869,0.20216022152758661,0.15459091390867563,-0.2910983513290226,-0.6120341873216031,37.25512953093169,0.08960103988647372,0.25272814254155396,-0.16202807426452637,-0.5025661357211098,0.17850998719205702,-0.3322971049928185,0.00824095646376577,0.34801427558437403,11.538300939992288,-41.18267122453418,0.17026903072829175,5,0.20160150527954102,-0.07466650009155273,-0.526402473449707,-0.728003978729248,0.873605251312255,4,0.12173925839974786,-1.3636289746701176,6.8693718910217285,-1.1250099784465386,6.92910623550415,1.4705842577601136,6.981372833251952,0.12173925839974786 1140,2004-05-17,6.9216389656066895,6.9216389656066895,6.809638977050781,6.8693718910217285,1118449.0,0.007608712326854006,3.285680399956209,-0.5833311159243726,35.199999182571574,50.5858336971575,0.12434109479243727,0.132647452898345,-0.3393721767893396,-0.6581694051063671,36.678764765203155,0.1119999885559082,0.19409746923374271,-0.12469439506530744,-0.411826307672599,0.1624375175419841,-0.2682603513689532,0.01887156123833833,0.2735223503237254,48.38677115264181,0.52376743456702,0.14356595630364583,5,0.13066792488098145,-0.12693357467651367,-0.578669548034668,-0.780271053314209,0.8064050674438477,0,0.10032365580812352,1.0000000000000198,6.8693718910217285,-1.3636289746701176,6.8693718910217285,-1.1250099784465386,6.92910623550415,0.10032365580812352 1141,2004-05-18,6.839506149291992,6.97390604019165,6.817104816436768,6.884305953979492,830916.0,-0.01186609366983915,-2.499930817944761,-0.8571324307557566,32.3529784659394,46.276364944342056,0.17318228204004438,0.22018878530781372,-0.2555624376459633,-0.570200855094976,35.22590674717095,0.1568012237548828,0.15857851223306607,-0.20309386253356898,-0.49926056605428215,0.09307284098714419,-0.35117721429392557,-0.055010510773212395,0.32481337952805234,12.903358713207421,-30.289142406123897,0.14808335176035653,5,0.18666744232177734,-0.03733420372009366,-0.4965367317199707,-0.6981382369995117,0.9109377861022949,1,0.11353699003673023,3.285680399956209,6.9216389656066895,1.0000000000000198,6.8693718910217285,-1.3636289746701176,6.8693718910217285,0.11353699003673023 1142,2004-05-19,6.8469719886779785,6.906705856323242,6.764838218688965,6.809638977050781,2086412.0,0.0010915757984601981,-1.2352883723201642,-0.8333297854223434,33.3333333333333,42.706531388219524,0.11978636306114598,0.23289665706771245,-0.2593043302691722,-0.5717283017713672,33.5680010480257,0.14186763763427734,0.10539033900980677,-0.20085473060607928,-0.4777820540137263,0.07607259280156775,-0.33931839230990235,-0.06239106890225621,0.28897309600052523,39.285706140080784,-0.997344169409665,0.13846366170382338,5,0.11200070381164551,-0.04480004310607999,-0.4909358024597168,-0.705604076385498,0.9482722282409668,2,0.10796084529011862,-2.499930817944761,6.839506149291992,3.285680399956209,6.9216389656066895,1.0000000000000198,6.8693718910217285,0.10796084529011862 1143,2004-05-20,6.8469719886779785,6.8469719886779785,6.8469719886779785,6.8469719886779785,0.0,0.0,1.0,0.0,41.66666173906208,40.316170836656696,0.08808013318483532,0.21572997067938093,-0.25381862196467253,-0.5657296213261143,30.841977366128283,0.0,0.04290824072384858,-0.18293464183807373,-0.4632992489981911,0.09742996532204362,-0.32311694541813196,-0.0427523382580155,0.25186240940157134,39.285706140080784,-2.921783019115921,0.14018230358005865,5,0.056000709533691406,-0.014933109283447266,-0.4909358024597168,-0.705604076385498,0.9482722282409668,3,0.1090513004921394,-1.2352883723201642,6.8469719886779785,-2.499930817944761,6.839506149291992,3.285680399956209,6.9216389656066895,0.1090513004921394 1144,2004-05-21,6.906705856323242,6.936573028564452,6.854438781738281,6.854438781738281,1015416.0,0.008724129110508683,-2.1428675692442094,100.0,30.769176786305593,38.078406412554436,-0.0010249685363268313,0.15140947805083904,-0.30509317089739874,-0.6198911153643563,28.1710148959599,0.08960103988647372,-0.02496540753154619,-0.11536071300506556,-0.4004980191228835,0.1697765931127524,-0.25792936606397454,0.027207940053843416,0.15872892381724935,67.85723245911136,28.005449109961674,0.14256865305890912,5,-0.0037331581115722656,-0.0448000431060791,-0.5525362491607666,-0.7653379440307617,0.918405055999755,4,0.12972973980579927,1.0,6.8469719886779785,-1.2352883723201642,6.8469719886779785,-2.499930817944761,6.839506149291992,0.12972973980579927 1145,2004-05-24,6.9216389656066895,6.981372833251952,6.8469719886779785,6.8469719886779785,666199.0,0.0021621174542674204,-2.6000076634224607,1.4285662153778784,32.257982556793934,35.226982732320195,-0.021757708121156405,0.12339664582556509,-0.31145975386483826,-0.6298237690455384,25.450968182461196,0.13440084457397372,-0.07552808771075181,-0.08810749053955114,-0.36793149324944796,0.1917165121703457,-0.2280194918945,0.05180451081539772,0.11373615838864914,72.41370957441684,34.91776854530316,0.1399120013549485,5,-0.01866626739501953,-0.026133060455322266,-0.5450693368911743,-0.7130703926086426,1.0602731704711914,0,0.11866238340492563,-2.1428675692442094,6.906705856323242,1.0,6.8469719886779785,-1.2352883723201642,6.8469719886779785,0.11866238340492563 1146,2004-05-25,6.966440200805664,6.97390604019165,6.914173126220702,6.9216389656066895,993639.0,0.006472633926962956,1.0000000000000298,0.6000140496078882,31.521789682586416,34.57218063670402,-0.07699694487711284,0.0636275190950597,-0.34844149783408973,-0.6693132660322592,22.505491414205984,0.059732913970948154,-0.12049226963110549,-0.03173286914825457,-0.2975875277008262,0.23412178940431705,-0.16466019842454038,0.10119446012803124,0.04188123265903698,93.10381276618273,58.685638550014616,0.1329273292762857,5,-0.09333467483520508,0.0037326812744140625,-0.5338702201843262,-0.6944048404693604,0.8736047744750985,1,0.10932467806969681,-2.6000076634224607,6.9216389656066895,-2.1428675692442094,6.906705856323242,1.0,6.8469719886779785,0.10932467806969681 1147,2004-05-26,7.048573017120361,7.085906982421875,6.94403886795044,6.94403886795044,2003223.0,0.01178978272219977,-1.7142922307776811,2.333287211963154,45.45452566265714,35.129221085458234,-0.15690108791518664,-0.031902378720564784,-0.42284275013081274,-0.7489410446119082,19.495721419096462,0.14186811447143466,-0.12656835001090805,0.057866692543029785,-0.19229322231763035,0.3080266074036899,-0.06721326488730028,0.18294664997335985,-0.2837347984313965,84.37484408770602,50.333798075157084,0.1250799574303302,5,-0.1232004165649414,-0.037333011627197266,-0.48346877098083496,-0.6384029388427734,0.7018709182739258,2,0.09957631375444986,1.0000000000000298,6.966440200805664,-2.6000076634224607,6.9216389656066895,-2.1428675692442094,6.906705856323242,0.09957631375444986 1148,2004-05-27,7.145640850067139,7.153107166290282,7.033639907836914,7.063507080078125,1952560.0,0.013771274371565445,1.4615573557080876,0.7857123307667111,53.53536005119262,37.34353416227134,-0.2354153930861136,-0.13903912084740444,-0.509206692432099,-0.838860413715663,17.84853496880902,0.11946725845336825,-0.14648999422795583,0.15680117607116717,-0.08781372339178972,0.40141607553412406,0.03449372633968828,0.27910862580264606,-0.3743812561035158,97.56110477685803,60.27841126467878,0.12230744973147857,5,-0.18666815757751465,-0.11573433876037598,-0.5749366283416748,-0.7205374240875244,0.5824031829833984,3,0.09090904237731223,-1.7142922307776811,7.048573017120361,1.0000000000000298,6.966440200805664,-2.6000076634224607,6.9216389656066895,0.09090904237731223 1149,2004-05-28,7.190441131591798,7.309907913208008,7.085906982421875,7.130706787109375,3967493.0,0.006269596032697056,-2.0,0.7272811718056156,69.4118477925228,41.14485067448814,-0.25689805364141627,-0.1764185144726218,-0.5442467909147437,-0.8767752643053415,17.450109443618693,0.2240009307861328,-0.1292991381042894,0.1911480426788339,-0.0694686547957204,0.4517647401533882,0.060839693941556305,0.3214563914161115,-0.40390763473510827,74.1936680033004,32.99252621724732,0.13030834873727734,5,-0.15306806564331144,-0.15306806564331144,-0.46666932106018155,-0.5898699760437021,0.6272039413452148,4,0.08411209747200288,1.4615573557080876,7.145640850067139,-1.7142922307776811,7.048573017120361,1.0000000000000298,6.966440200805664,0.08411209747200288 1150,2004-05-31,7.078440189361572,7.205373764038086,7.070973873138428,7.205373764038086,318173.0,-0.01557636592533107,1.117641313453469,-2.124968069480778,56.84212083058005,43.86586649278155,-0.13445518785845323,-0.07533700515483499,-0.42166022757790156,-0.7554897144736534,16.80774363241262,0.1343998908996582,-0.11410701112158161,0.08362715244293195,-0.16769020222097986,0.33494450710684376,-0.04203152488902351,0.2092858297748874,-0.2605042275238034,41.50938167236215,-1.5096046063367936,0.1256586773319557,5,-0.04106712341308594,-0.04106712341308594,-0.35093510150909424,-0.45920252799987793,0.7392048835754403,0,0.10548520620173085,-2.0,7.190441131591798,1.4615573557080876,7.145640850067139,-1.7142922307776811,7.048573017120361,0.10548520620173085 1151,2004-06-01,7.153107166290282,7.22030782699585,7.093373775482178,7.093373775482178,917729.0,0.010548507147228436,-3.250019956893111,-0.47058779334256756,65.30610649018215,47.418396843542524,-0.17875806316003473,-0.1593501343950674,-0.47863790837902,-0.8154555338923908,16.48307891465337,0.14186763763427734,-0.08895304791436764,0.15904083251953072,-0.09018949175333724,0.40827115679239867,0.034425670383096296,0.28365599465596514,-0.3056528873702993,57.14293161714743,10.263979512134107,0.12461516213643398,6,-0.07466721534728915,-0.11573410034179599,-0.4256020784378043,-0.5264024734497061,0.6197366714477548,1,0.11586642706730621,1.117641313453469,7.078440189361572,-2.0,7.190441131591798,1.4615573557080876,7.145640850067139,0.11586642706730621 1152,2004-06-02,7.168041229248048,7.227774143218994,7.130706787109375,7.168041229248048,999172.0,0.0020877728531936146,-1.5999412485950133,0.0,71.73921343096781,50.7597914759765,-0.16020633830530695,-0.1880416417675148,-0.4816028939171222,-0.8144985698895564,15.787039668464924,0.09706735610961914,-0.06690396020251654,0.17658822536468577,-0.06358508714070599,0.4167615378700775,0.05650156911198945,0.2966748816173821,-0.2928397322707834,48.64889122090005,-3.100773122213077,0.12008665625269604,6,-0.0896012783050546,-0.13066816329956144,-0.4256026744842538,-0.5338702201843271,0.8064036369323722,2,0.09374998336933538,-3.250019956893111,7.153107166290282,1.117641313453469,7.078440189361572,-2.0,7.190441131591798,0.09374998336933538 1153,2004-06-03,7.421908855438232,7.421908855438232,7.138174057006836,7.168041229248048,2120607.0,0.035416596817875234,1.2352972113020497,100.0,79.3651324625825,56.15934210667393,-0.3620120287210682,-0.4397569370341454,-0.7224711272128479,-1.053102818854816,15.338364236770996,0.2837347984313965,-0.02480436871904601,0.4147757530212406,0.11017406451321499,0.7193774415292662,0.2624749087672278,0.5670765972752534,-0.5206249734871236,100.0,41.38081373549865,0.15230084425401302,6,-0.28746843338012695,-0.3285353183746338,-0.6421369314193726,-0.7466709613800049,0.5600032806396484,3,0.04426557727333558,-1.5999412485950133,7.168041229248048,-3.250019956893111,7.153107166290282,1.117641313453469,7.078440189361572,0.04426557727333558 1154,2004-06-04,7.362174987792969,7.4667091369628915,7.317375183105469,7.377109050750732,1602805.0,-0.0080483159802609,-1.8571454637515394,-0.058826181116042875,73.22837536060547,60.7116079737641,-0.25800770829000896,-0.37824546481955146,-0.6388505458424962,-0.980086310006083,15.493157827502674,0.14933395385742276,0.017663814939573363,0.34160182476043666,-0.00044156372853443315,0.6836452132494077,0.1705801305159511,0.5126235190049222,-0.4192411079628897,73.58482836235413,13.106562672777173,0.17102169424448557,6,-0.17173385620117188,-0.24640130996704102,-0.5656030178070068,-0.6608035564422607,0.4405360221862784,4,0.04969578227415217,1.2352972113020497,7.421908855438232,-1.5999412485950133,7.168041229248048,-3.250019956893111,7.153107166290282,0.04969578227415217 1155,2004-06-07,7.5189762115478525,7.5413761138916025,7.384574890136719,7.384574890136719,1310437.0,0.021298220161144243,-1.333328602852493,-8.999648775503747,83.21163868249066,66.45492452930903,-0.3589090335779588,-0.516232872541603,-0.7684876641185694,-1.12255825309387,16.772370824250157,0.1792011260986337,0.05539108709333984,0.4696561813354503,0.06397535498226592,0.8753370076886346,0.26681576815885766,0.6724965945120429,-0.5236648060044926,95.00004789633955,27.32641070138125,0.2028404131765924,6,-0.27626872062683105,-0.36586904525756925,-0.6850707530975351,-0.8176047801971444,0.20160055160522372,0,0.039722011745489505,-1.8571454637515394,7.362174987792969,1.2352972113020497,7.421908855438232,-1.5999412485950133,7.168041229248048,0.039722011745489505 1156,2004-06-08,7.548842906951903,7.578710079193115,7.504043102264403,7.504043102264403,1811252.0,0.003972175807416489,-2.333361716621293,0.33332860285247773,83.5714005504876,70.69013285017907,-0.3324328234058269,-0.5285029584035739,-0.7712459909657676,-1.1362266318555188,18.164397654069596,0.07466697692871183,0.10147298585277742,0.47114937305450333,0.009904923715325253,0.9323938223936814,0.2405271483849143,0.7017715977240924,-0.4880037364067542,93.33326947168301,21.15711262373115,0.23062222466958898,6,-0.24266791343688876,-0.37706875801086337,-0.6944038867950431,-0.8474714756011954,0.08213424682617276,1,0.035608393140300176,-1.333328602852493,7.5189762115478525,-1.8571454637515394,7.362174987792969,1.2352972113020497,7.421908855438232,0.035608393140300176 1157,2004-06-09,7.548842906951903,7.608576774597168,7.4741759300231925,7.504043102264403,2342446.0,0.0,-1.5714246615334257,1.0,83.5714005504876,74.02747068343406,-0.2838574476663389,-0.505616496390819,-0.7440601189721638,-1.1193869807359258,19.44629039723545,0.1344008445739755,0.14999794425556168,0.4401625394821158,-0.060625359545316115,0.9409504385095477,0.1897685899684003,0.6905564889958313,-0.41550180919603896,87.30154707624669,10.51201783924678,0.2503939495137159,6,-0.20906758308410556,-0.362135410308837,-0.6552037000656119,-0.8474714756011954,-0.0447998046875,2,0.029673545144229374,-2.333361716621293,7.548842906951903,-1.333328602852493,7.5189762115478525,-1.8571454637515394,7.362174987792969,0.029673545144229374 1158,2004-06-10,7.660843849182129,7.73551082611084,7.481643199920653,7.481643199920653,2372745.0,0.014836835739035159,-1.8333337768186486,4.00003193119893,84.35371548971474,75.68767820534428,-0.3521205876065565,-0.5852902348954316,-0.8258096298861348,-1.2152759136646152,21.408042998195285,0.25386762619018644,0.2031181075509565,0.5125898838043215,-0.031766818081411685,1.0569465856900546,0.24041153286145445,0.7847682347471885,-0.45146504313165625,82.14288157975764,4.049009400581312,0.27217835094286663,6,-0.2576014995574951,-0.41066932678222656,-0.763471245765686,-0.9557390213012704,0.16426706314086825,3,0.04093557095955824,-1.5714246615334257,7.548842906951903,-2.333361716621293,7.548842906951903,-1.333328602852493,7.5189762115478525,0.04093557095955824 1159,2004-06-11,7.705644130706787,7.832578182220459,7.601109981536865,7.6907100677490225,2795082.0,0.005847956492343931,-1.3846201081229783,0.0833371029586726,84.7681906342435,78.79057485019578,-0.3533079284114189,-0.594718279478136,-0.8392141779280893,-1.2437785565398336,23.489826768081333,0.23146820068359375,0.24378130132152975,0.5155765533447267,-0.06579769187675755,1.096950798566211,0.2248894307339846,0.8062636759554689,-0.4015615610454484,71.66671456290426,-6.850480141353799,0.2906871226107423,6,-0.24266815185546875,-0.4069359302520752,-0.8082715272903442,-1.0005393028259286,0.06719970703125,4,0.03585268157793231,-1.8333337768186486,7.660843849182129,-1.5714246615334257,7.548842906951903,-2.333361716621293,7.548842906951903,0.03585268157793231 1160,2004-06-14,7.616043090820312,7.6907100677490225,7.556310176849365,7.6907100677490225,1300685.0,-0.011627975334264073,2.599982118680846,-4.99977649350205,77.70694237560588,80.16844550413174,-0.2005145130038084,-0.4747684681530826,-0.7166855994903711,-1.1377585532521977,25.940258348721525,0.14933395385742188,0.27176296560856006,0.39125530719756973,-0.20536189808462346,0.9878725124797629,0.09294670455647314,0.6895639098386663,-0.20626139864714865,39.583222462294884,-35.55676047887226,0.2983086026410965,6,-0.13440060615539462,-0.3173348903655997,-0.7186704874038687,-0.9109382629394531,0.3136019706726083,0,0.02450982970197857,-1.3846201081229783,7.705644130706787,-1.8333337768186486,7.660843849182129,-1.5714246615334257,7.548842906951903,0.02450982970197857 1161,2004-06-15,7.616043090820312,7.6907100677490225,7.548842906951903,7.586176872253418,836257.0,0.0,-1.7142739846001802,-0.3999923365775036,76.0273520214609,80.64490534751987,-0.14297677926666097,-0.4359613584556721,-0.6866898132183019,-1.1204575761475555,28.172993736777705,0.14186716079711914,0.2871449198623708,0.35242846012115425,-0.23967052206693218,0.9445274423092407,0.05637896902711059,0.6484779512151979,-0.12170210063768927,39.583222462294884,-32.96805453590821,0.2960494910940434,6,-0.13066697120666415,-0.3173348903655997,-0.7224040031433097,-0.9109382629394531,0.25386810302734464,1,0.013725457049837297,2.599982118680846,7.616043090820312,-1.3846201081229783,7.705644130706787,-1.8333337768186486,7.660843849182129,0.013725457049837297 1162,2004-06-16,7.586176872253418,7.6683101654052725,7.556310176849365,7.578710079193115,2061344.0,-0.0039214876033056845,-3.2857194989553626,0.25000798288470266,71.53283446629567,79.77465001459912,-0.05314978313505403,-0.3666759577140404,-0.6320927969374823,-1.0722153975859072,30.88893011457483,0.11199998855590731,0.3227465727911367,0.28560199737548864,-0.2890182136554431,0.8602222084064204,-0.001708108139977682,0.572912102890955,0.24640130996704102,29.78719067780507,-37.964655034157744,0.287310105515466,6,-0.011200189590454102,-0.28746867179870605,-0.692537784576416,-0.8810720443725595,0.14186716079711914,2,0.0059055150280658,-1.7142739846001802,7.616043090820312,2.599982118680846,7.616043090820312,-1.3846201081229783,7.705644130706787,0.0059055150280658 1163,2004-06-17,7.593643188476562,7.6384429931640625,7.5637760162353525,7.616043090820312,984562.0,0.0009842001246309628,1.2222411444140837,-2.9999361389616195,70.45452126450063,79.4664440039208,-0.0376534096974348,-0.3323765031959782,-0.610861697071492,-1.0632217794481855,33.751639069028386,0.07466697692871005,0.3489310867375828,0.2557347536087029,-0.2911516296520382,0.802621136869444,-0.01770843802166766,0.5291779452390735,0.2334096336364757,15.789464839102122,-49.03468182042471,0.27344319163037073,6,0.014933347702027255,-0.2949349880218497,-0.6738705635070792,-0.8885383605957031,0.1568007469177255,3,-0.011799354274128593,-3.2857194989553626,7.586176872253418,-1.7142739846001802,7.616043090820312,2.599982118680846,7.616043090820312,-0.011799354274128593 1164,2004-06-18,7.802711009979247,7.802711009979247,7.571242809295653,7.616043090820312,1000361.0,0.027531952228140977,1.4799997956425892,-8.333425579019073,83.44826978723029,79.49273634889187,-0.19853791981211533,-0.4963228115933598,-0.7882110375797025,-1.2554006300647709,36.38465760424259,0.23146820068359375,0.37832736613779705,0.4200023174285876,-0.12494903921255318,0.9649536740697284,0.14752663910801722,0.692477995749158,0.018926959228516615,100.0,30.895440951407124,0.2724756783205706,6,-0.149333953857421,-0.5040028095245352,-0.875471591949462,-1.0976061820983887,0.0,4,0.0028707845664284193,1.2222411444140837,7.593643188476562,-3.2857194989553626,7.586176872253418,-1.7142739846001802,7.616043090820312,0.0028707845664284193 1165,2004-06-21,7.7429771423339835,7.772843837738037,7.660843849182129,7.6907100677490225,1143691.0,-0.007655527363357062,-1.0000085149864077,0.28000030653611635,77.62236107060829,78.83173196223862,-0.11587332239465109,-0.3919993923122975,-0.6967988353335892,-1.1782383329062123,38.887036628699676,0.14186716079711825,0.3743364714305111,0.31920154094695974,-0.20275735096664693,0.8411604328605664,0.05822209499015596,0.5801809869037635,0.07335427102661196,76.47051089406462,5.611109721403196,0.2609794459568035,6,-0.08960008621215731,-0.4442689418792716,-0.8101377487182608,-1.037872314453125,0.05973386764526367,0,0.003857262504464831,1.4799997956425892,7.802711009979247,1.2222411444140837,7.593643188476562,-3.2857194989553626,7.586176872253418,0.003857262504464831 1166,2004-06-22,7.728044033050537,7.780311107635497,7.6683101654052725,7.6907100677490225,1515498.0,-0.001928600460642027,-1.7272811718055459,0.7142922307776691,76.2237681040331,78.015328357077,-0.0814082639483793,-0.3342188974001621,-0.6550034054689267,-1.1426869299580833,41.533128721432334,0.11200094223022461,0.3831774809233739,0.2661882400512692,-0.22553627483037975,0.7579127549329181,0.02032598261044516,0.5120504974920932,0.0830869555798337,69.69694623988877,-3.8078585266200946,0.24586225744082432,6,-0.07093334197998047,-0.4293358325958252,-0.8045378923416138,-1.0229392051696786,0.4032015800476074,1,0.026086940962059213,-1.0000085149864077,7.7429771423339835,1.4799997956425892,7.802711009979247,1.2222411444140837,7.593643188476562,0.026086940962059213 1167,2004-06-23,7.750443935394287,7.772843837738037,7.705644130706787,7.728044033050537,1811559.0,0.0028985215725936264,1.0,0.5999872277923096,69.64285307004043,76.38078808822429,-0.08068900445922811,-0.3176251325223225,-0.646838335040048,-1.1434136305503397,43.6605095276971,0.06719970703125,0.3673945630898494,0.2534945964813229,-0.21360531773539027,0.720594510698036,0.019944639372965867,0.4870445535896799,0.055590637000463516,78.12498129052493,7.642340282878521,0.2335499571083566,6,-0.05973339080810547,-0.4517357349395752,-0.8362711668014526,-1.0453391075134286,0.44800329208374023,2,0.015414247164319494,-1.7272811718055459,7.728044033050537,-1.0000085149864077,7.7429771423339835,1.4799997956425892,7.802711009979247,0.015414247164319494 1168,2004-06-24,7.795244216918945,7.817645072937013,7.720576763153076,7.750443935394287,1088644.0,0.005780350377101229,1.1666551362627424,2.00002128746594,76.36365219713556,75.4469504841012,-0.11669099179247677,-0.32808453247244174,-0.6623299851909463,-1.1688022682698378,45.59767235214265,0.09706830978393644,0.34944392530213264,0.26581470966339094,-0.1885973500448177,0.7202267693715996,0.03860867980928706,0.4930207395174948,-0.23893404006958008,90.90882701845956,19.958597293326335,0.2272060298541041,6,-0.1120002269744873,-0.45546913146972656,-0.9146718978881836,-1.0901393890380868,0.7541379928588867,3,-0.008620664343338413,1.0,7.750443935394287,-1.7272811718055459,7.728044033050537,-1.0000085149864077,7.7429771423339835,-0.008620664343338413 1169,2004-06-25,7.795244216918945,7.795244216918945,7.795244216918945,7.795244216918945,0.0,0.0,1.0,0.0,70.78651927263545,74.67801458377114,-0.11470731751274155,-0.29560692082546325,-0.6353055938384458,-1.1497896782129358,46.90516466359595,0.0,0.3318808126088104,0.23557455539703387,-0.20411050473158454,0.6752596155256523,0.015732025332725108,0.45541708546134263,-0.2337073421478273,85.71385128148937,17.07022415700436,0.21984253006430907,6,-0.1120002269744873,-0.45546913146972656,-0.9277384281158447,-1.0901393890380868,0.7093381881713867,4,-0.005747129952314078,1.1666551362627424,7.795244216918945,1.0,7.750443935394287,-1.7272811718055459,7.728044033050537,-0.005747129952314078 1170,2004-06-28,7.825110912322997,7.877377986907959,7.630977153778076,7.840044975280763,3052515.0,0.003831399578120731,4.500013304595408,-100.0,70.78651927263547,74.09569983390165,-0.12493750361753886,-0.2810777703351315,-0.6401322111266685,-1.16123085493496,47.74266580842421,0.2464008331298828,0.3033188648782872,0.2281077146530146,-0.1637261429424619,0.6199415722484911,0.032190785855275905,0.4240246434507533,-0.2584518735885615,78.78778495955376,12.719175894607716,0.19591692879773834,6,-0.10826683044433505,-0.4629359245300284,-0.9426716566085807,-1.1200060844421387,0.7765383720397958,0,-0.0028625667539707855,1.0,7.795244216918945,1.1666551362627424,7.795244216918945,1.0,7.750443935394287,-0.0028625667539707855 1171,2004-06-29,7.981912136077881,7.981912136077881,7.772843837738037,7.840044975280763,2039672.0,0.020038211024964836,1.9473811580514726,-9.499568951753336,76.3636521971356,74.63245735955054,-0.2507515904310731,-0.3927393027961976,-0.7789427899815919,-1.300415268133186,48.72582595528631,0.20906829833984375,0.27271264872775625,0.3434686899185184,-0.025327570222261286,0.7122649500592981,0.15907055984812857,0.5278668199889083,-0.40282433941650453,100.0,35.104595421804206,0.18439813007038966,6,-0.20906805992126465,-0.5338695049285889,-1.0826728343963623,-1.2768073081970224,0.7018704414367658,1,-0.022450901869572437,4.500013304595408,7.825110912322997,1.0,7.795244216918945,1.1666551362627424,7.795244216918945,-0.022450901869572437 1172,2004-06-30,7.840044975280763,7.9968461990356445,7.840044975280763,7.9968461990356445,3130512.0,-0.017773580863648553,-1.0000000000000113,-1.1052679342693028,60.52633347973012,73.52932538346492,-0.07720512649195044,-0.2086432162758074,-0.6148261763395828,-1.141219720258822,49.749638996157366,0.15680122375488192,0.2535243462787067,0.1680013418197639,-0.13733237250143482,0.4733350561409626,0.015334484659164538,0.32066819898036325,-0.23678771825439604,57.14280128713941,-5.340784758581101,0.15266685716059947,6,-0.05600047111511319,-0.3696024417877206,-0.918405771255494,-1.1349401473999041,0.9109382629394522,2,0.03714272542256092,1.9473811580514726,7.981912136077881,4.500013304595408,7.825110912322997,1.0,7.795244216918945,0.03714272542256092 1173,2004-07-01,7.750443935394287,7.840044975280763,7.6907100677490225,7.840044975280763,3196063.0,-0.011428638505133981,2.3333297854789605,0.5714307435925596,52.499976051830224,70.09062607953157,0.041322683204641386,-0.09820203508865255,-0.5184822118096388,-1.0365429644734938,49.50979802749157,0.14933490753174006,0.2374755561669124,0.061973547935485485,-0.22124801363564828,0.34519510950661925,-0.0796372328500814,0.20358432872105237,-0.11569956300717799,32.65288035835539,-27.484810672126407,0.14161078078556705,7,0.06346774101257324,-0.2352008819580078,-0.7821376323699951,-1.0453391075134286,1.0378727912902832,3,0.05780356529486319,-1.0000000000000113,7.840044975280763,1.9473811580514726,7.981912136077881,4.500013304595408,7.825110912322997,0.05780356529486319 1174,2004-07-02,7.728044033050537,7.780311107635497,7.630977153778076,7.73551082611084,1331688.0,-0.002890144426625052,2.076914007810811,0.08333377681512581,56.75678474587883,67.77222871011719,0.05813025355304724,-0.049525967902483536,-0.48488716218147854,-0.9973754366185386,48.9175170296008,0.149333953857421,0.2315185915364122,0.021280193328857777,-0.21688075584438504,0.2594411425021006,-0.09780028125776408,0.14036066791547963,0.2688021659851074,26.530497873665908,-34.71151330871497,0.11908047458662144,7,0.08586764335632324,-0.19413399696350098,-0.7336044311523438,-1.0229392051696786,0.9482722282409668,4,0.10628021440026436,2.3333297854789605,7.750443935394287,-1.0000000000000113,7.840044975280763,1.9473811580514726,7.981912136077881,0.10628021440026436 1175,2004-07-05,7.817645072937013,7.884844779968263,7.653377056121826,7.772843837738037,1098415.0,0.01159427139691216,1.5833357725026518,-6.000063861038499,60.975662942606526,66.07799480329203,-0.022088085854334416,-0.1218516188479013,-0.5653910268395013,-1.0697560362488892,48.230006869123024,0.23146772384643644,0.2305702762992361,0.09594779014587473,-0.12976433637291507,0.32165991666466454,-0.016908273113520167,0.20880385340526963,0.17188374519348049,51.02041880244993,-12.425866237914313,0.11285606325939501,7,-0.0037333965301522554,-0.2837350368499765,-0.7802720069885263,-1.1050736904144296,0.7840042114257804,0,0.08787010995566269,2.076914007810811,7.728044033050537,2.3333297854789605,7.750443935394287,-1.0000000000000113,7.840044975280763,0.08787010995566269 1176,2004-07-06,7.817645072937013,7.862444877624513,7.757911205291747,7.840044975280763,1177974.0,0.0,2.1111347638510973,-0.4999840349103195,63.02522271117319,65.34270254119566,-0.008986599093719683,-0.1061220291203675,-0.5570691277347013,-1.0543875379468615,47.38018145454513,0.10453367233276545,0.19402068690305896,0.08250768184661972,-0.131579335503047,0.29659469919628645,-0.02453582682821409,0.18955119052145353,0.16471271190643222,51.02041880244993,-15.99433649610291,0.10704350867483352,7,-0.0037333965301522554,-0.2725350856781015,-0.7802720069885263,-1.1050736904144296,0.8810710906982413,1,0.10028649345310292,1.5833357725026518,7.817645072937013,2.076914007810811,7.728044033050537,2.3333297854789605,7.750443935394287,0.10028649345310292 1177,2004-07-07,7.772843837738037,7.854978084564209,7.765377998352051,7.832578182220459,1669268.0,-0.0057307839868642185,-1.4000229905610975,2.666723433242507,59.67738529750011,63.488672885680614,0.043947790644767615,-0.046039216208511036,-0.5042950081661228,-0.9943222974128085,46.78638840922482,0.0896000862121582,0.16807507076840267,0.026506400108337047,-0.16919222032500336,0.22220502054167746,-0.07134291010833316,0.12435571032500725,0.20248633448410036,55.88214853897151,-16.88471713731684,0.09784931021667032,7,0.04106783866882324,-0.20906734466552734,-0.7149373292922974,-1.060272455215454,0.8885388374328596,2,0.11719503939522102,2.1111347638510973,7.817645072937013,1.5833357725026518,7.817645072937013,2.076914007810811,7.728044033050537,0.11719503939522102 1178,2004-07-08,7.97444486618042,7.989378929138184,7.810177803039551,7.817645072937013,1960318.0,0.025936585457125405,-1.0869574875122516,-2.6249521042211996,59.349555927764705,62.21789918069497,-0.1447862340188486,-0.2349894534799839,-0.6949347039270926,-1.1808819613163024,45.9687881123112,0.21653509140014648,0.1496857243457992,0.21242737770080566,-0.0036241892865120917,0.4284789446881234,0.10440159420714679,0.32045316119446454,-0.34346771240234375,95.83315039587666,25.415947150357425,0.10802578349365906,7,-0.16053318977355957,-0.4069347381591797,-0.9165383577346802,-1.261873483657837,0.5376038551330584,3,0.09737836113622023,-1.4000229905610975,7.772843837738037,2.1111347638510973,7.817645072937013,1.5833357725026518,7.817645072937013,0.09737836113622023 1179,2004-07-09,7.981912136077881,8.004311561584473,7.854978084564209,7.9968461990356445,1144927.0,0.0009363999654858901,9.000638661365777,-0.09524287404244762,63.79309490554813,61.44085202879638,-0.13744373310482416,-0.23262500696014854,-0.6846286738314289,-1.1723963939757702,44.84053399736238,0.14933347702026367,0.14455338710732946,0.20608124732971156,-0.029260085128472113,0.44142257978789434,0.08841058110061972,0.3237519135588034,-0.3437669467926021,93.61720629977323,22.975707177036455,0.11767066622909146,7,-0.16426777839660645,-0.32106876373291016,-0.8680051565170288,-1.2133402824401855,0.6645369529724121,4,0.10102899867336013,-1.0869574875122516,7.97444486618042,-1.4000229905610975,7.772843837738037,2.1111347638510973,7.817645072937013,0.10102899867336013 1180,2004-07-12,7.802711009979247,7.966979026794434,7.780311107635497,7.869911193847656,2191905.0,-0.022450901869572437,-2.3333560398669593,4.499792458252239,53.623175662980834,58.91413241389029,0.042740431074435925,-0.04081474283846909,-0.49538793455930286,-0.9770495323745356,43.84803878730498,0.2016010284423837,0.1253329086260493,0.017546725273131614,-0.20560273281967145,0.24069618336593468,-0.09402800377327036,0.1291214543195336,-0.14991916580200026,18.1817126247486,-50.40727083983322,0.11157472904640171,7,0.014933347702027255,-0.10826778411865146,-0.6496036052703849,-1.0117390155792227,0.9632058143615732,0,0.11196175921355578,9.000638661365777,7.981912136077881,-1.0869574875122516,7.97444486618042,-1.4000229905610975,7.772843837738037,0.11196175921355578 1181,2004-07-13,7.720576763153076,7.877377986907959,7.720576763153076,7.840044975280763,1664536.0,-0.010526373041514159,-1.6249865292584507,1.7777959114163766,48.630125002515086,57.5923314719775,0.09376633850831784,0.05223032056233379,-0.4039614866086332,-0.8795601279558607,42.69301294660035,0.1568012237548828,0.11331622232958516,-0.06981420516967773,-0.28085308328419956,0.1412246729448441,-0.17533364422693865,0.035705233887583177,-0.05372413027953993,0.0,-64.5992322303501,0.10551943905726094,7,0.09706759452819824,0.018666982650756836,-0.5226694345474243,-0.8922712802886963,0.9781394004821777,1,0.11412003898655465,-2.3333560398669593,7.802711009979247,9.000638661365777,7.981912136077881,-1.0869574875122516,7.97444486618042,0.11412003898655465 1182,2004-07-14,7.630977153778076,7.765377998352051,7.608576774597168,7.705644130706787,2101139.0,-0.011605299982589301,-1.6249970064899297,0.6249945119201049,42.76319299874589,56.51046668830147,0.1682882306560245,0.15321368942740232,-0.3076042127948524,-0.7756858225111207,41.163213123230044,0.1568012237548828,0.09611734622072454,-0.16165382862091082,-0.3643523095610073,0.04104465231918564,-0.26300306909095905,-0.06030458815086259,0.3733344078063965,5.660452383132751,-53.31356855193819,0.10134924047004815,7,0.17546701431274414,0.10826659202575684,-0.39200258255004883,-0.7840046882629395,1.0901389122009277,2,0.13992166250013516,-1.6249865292584507,7.720576763153076,-2.3333560398669593,7.802711009979247,9.000638661365777,7.981912136077881,0.13992166250013516 1183,2004-07-15,7.504043102264403,7.653377056121826,7.504043102264403,7.645909786224365,1326786.0,-0.01663404947436231,-1.1052716492558246,1.8999923365775273,38.461576249506386,54.4776657442601,0.2867494252645866,0.2878491248763462,-0.17163747567067045,-0.6355471566784079,39.31571626600447,0.14933395385742276,0.05201904256145706,-0.2841078758239757,-0.5081600859006974,-0.06005566574725396,-0.396133980862337,-0.17208177078561437,0.492353763580323,0.0,-53.295180074927124,0.11202610503836098,7,0.25013422966003507,0.23893427848816007,-0.24080169200897128,-0.6421372890472403,1.1200060844421396,3,0.15422880134540495,-1.6249970064899297,7.630977153778076,-1.6249865292584507,7.720576763153076,-2.3333560398669593,7.802711009979247,0.15422880134540495 1184,2004-07-16,7.825110912322997,7.825110912322997,7.571242809295653,7.616043090820312,3204939.0,0.04278597626414338,1.4285717543967686,-1.4736921711773392,50.0,53.25814763952604,-0.02134624665181395,-0.033154337079300156,-0.47927411730555836,-0.9429591918240154,37.14649892454693,0.32106781005859375,0.039769648940141344,0.03583993911743111,-0.18874204470325484,0.26042192293811706,-0.07645105279291187,0.14813093102777408,0.15159180297851638,69.3546974961038,18.487551713252863,0.11229099191034318,7,-0.07093358039855868,-0.07093358039855868,-0.4984024763107291,-0.8997380733489981,0.8437380790710458,4,0.08778633513151757,-1.1052716492558246,7.504043102264403,-1.6249970064899297,7.630977153778076,-1.6249865292584507,7.720576763153076,0.08778633513151757 1185,2004-07-19,7.772843837738037,7.810177803039551,7.728044033050537,7.780311107635497,943053.0,-0.006679403674988094,1.4444334066557865,-0.03571697377333666,42.78349497368833,51.0090667798055,0.026705860510256585,0.02262499628795389,-0.4090920537063987,-0.8782746396346841,34.86005438250533,0.09706687927246005,0.041045122207673757,-0.01792047023773158,-0.24160172910407418,0.20576078862861102,-0.12976109967090288,0.09392015919543972,0.18495249304199213,71.99989782103361,26.21802123874481,0.11184062943317143,7,-0.018666505813598633,-0.018666505813598633,-0.392001748085022,-0.7989373207092285,0.7840046882629412,0,0.112391972558461,1.4285717543967686,7.825110912322997,-1.1052716492558246,7.504043102264403,-1.6249970064899297,7.630977153778076,0.112391972558461 1186,2004-07-20,7.92964506149292,7.92964506149292,7.765377998352051,7.765377998352051,1743212.0,0.020172954330253567,1.0,-21.998275862071583,53.06120653617809,50.27393580632528,-0.12576270635792408,-0.12469137503987415,-0.5469904456904002,-1.0220974079869336,32.647460627578766,0.16426706314086914,0.04421651585311004,0.12880070209503192,-0.10106428506299103,0.35866568925305575,0.013868208516019997,0.24373319567404383,0.010001140146484566,100.0,53.35614491898023,0.11493249357901188,7,-0.17546772956848145,-0.17546772956848145,-0.5394697189331055,-0.9557385444641113,0.5600028038024902,1,0.10546143697009991,1.4444334066557865,7.772843837738037,1.4285717543967686,7.825110912322997,-1.1052716492558246,7.504043102264403,0.10546143697009991 1187,2004-07-21,7.869911193847656,7.95204496383667,7.817645072937013,7.92964506149292,863299.0,-0.007532981259821714,1.5714181449938933,-0.3636387386681297,54.16665973722906,49.69805845182131,-0.05678320004699344,-0.05855032143263372,-0.4669731571384048,-0.9513890103243909,30.354573219162944,0.13439989089965731,0.033981153813511966,0.06309347152709943,-0.1674648837368391,0.2936518267910371,-0.05218570610486939,0.17837264915906825,-0.36586809158325284,81.66664537938202,31.879377884242835,0.11527917763196888,7,-0.11573386192321777,-0.11573386192321777,-0.47786903381347656,-0.8960046768188477,0.6272039413452148,2,0.10531312862024667,1.0,7.92964506149292,1.4444334066557865,7.772843837738037,1.4285717543967686,7.825110912322997,0.10531312862024667 1188,2004-07-22,7.728044033050537,7.892312049865723,7.728044033050537,7.840044975280763,1361448.0,-0.018026526259664055,-1.9333327656748254,1.8749990021633247,50.0,48.165492351204854,0.051915844004811085,0.08224076392555624,-0.30412717295377245,-0.7978301814033344,27.551353057945217,0.16426801681518555,0.017852230202436203,-0.07541368007659877,-0.30862559724654304,0.1577982370933464,-0.1920196386615709,0.04119227850837337,-0.21504089355468814,41.17655897821201,-11.075310222295066,0.11660595858497257,7,0.007467031478881836,0.026133298873901367,-0.2912015914916992,-0.7541375160217285,0.8586716651916504,3,0.1285023776626264,1.5714181449938933,7.869911193847656,1.0,7.92964506149292,1.4444334066557865,7.772843837738037,0.1285023776626264 1189,2004-07-23,7.750443935394287,7.840044975280763,7.750443935394287,7.765377998352051,470346.0,0.0028985215725936264,-10.999552987004813,0.13333872608915823,47.7386687941075,47.511658254663374,-0.007566420417873587,0.05935564225990397,-0.3048554251952602,-0.8085279195640798,24.59664339595688,0.1120009422302255,0.008244593763484964,-0.050773763656616566,-0.28517543772159115,0.18362791040835802,-0.16797460068910386,0.06642707337587073,-0.22865995941162165,9.999914850861282,-40.655905186608244,0.1172008370324871,7,-0.02239990234375,0.003733396530151367,-0.2968015670776367,-0.7242703437805176,0.7840046882629412,4,0.11271680159154829,-1.9333327656748254,7.728044033050537,1.5714181449938933,7.869911193847656,1.0,7.92964506149292,0.11271680159154829 1190,2004-07-26,7.802711009979247,7.832578182220459,7.71311092376709,7.73551082611084,667905.0,0.006743752360593103,-1.1333441189368234,-4.49979245825212,49.51454233924276,47.60992684763311,-0.066865071615136,0.005612115552831476,-0.3360816610528401,-0.8499815389156344,23.308748927840323,0.11946725845336914,-0.016010377325224034,0.0026133060455313384,-0.23152158282119206,0.23674819491225563,-0.11445413838783036,0.11968075047889304,-0.2723218142395014,37.499925161799815,-12.568224277612678,0.11706744443336209,7,-0.07466697692871005,-0.04853367805480868,-0.3266683816909781,-0.7504038810729972,0.8213381767272958,0,0.11100474954244133,-10.999552987004813,7.750443935394287,-1.9333327656748254,7.728044033050537,1.5714181449938933,7.869911193847656,0.11100474954244133 1191,2004-07-27,7.802711009979247,7.817645072937013,7.73551082611084,7.787777900695801,873043.0,0.0,2.6666063541055833,0.22221828012686212,51.00001149511901,48.52512890278568,-0.0603338463203551,-0.008960974107307784,-0.3119592145590442,-0.8397736361068793,21.467945431161624,0.08213424682617276,-0.04743177720601732,0.011573362350462801,-0.20642501225952525,0.22957173696045086,-0.09742582495453078,0.12057254965545638,-0.2638886988775626,37.499925161799815,-11.343992040881766,0.1089991873049938,7,-0.07466697692871005,-0.04853367805480868,-0.3266683816909781,-0.7392039299011222,0.8661379814147958,1,0.09665070448684188,-1.1333441189368234,7.802711009979247,-10.999552987004813,7.750443935394287,-1.9333327656748254,7.728044033050537,0.09665070448684188 1192,2004-07-28,8.131245613098145,8.168580055236816,7.840044975280763,7.840044975280763,5020996.0,0.04210518660741358,-1.2564173101989295,19.5003352811583,54.83870777874862,50.3448101838126,-0.3469255865272105,-0.33156024659324945,-0.6122971009422145,-1.1551325115332656,20.081204731355157,0.36586904525756925,-0.04843289167477849,0.3255479335784912,0.06006832994753708,0.5910275372094453,0.19280813176301415,0.4582877353939683,-0.58415884894176,91.8030796031776,46.882852537863684,0.13273980181547698,7,-0.2613341808319092,-0.2949340343475342,-0.6533361673355103,-1.0677385330200195,0.5674705505371094,2,0.04407716471138645,2.6666063541055833,7.802711009979247,-1.1333441189368234,7.802711009979247,-10.999552987004813,7.750443935394287,0.04407716471138645 1193,2004-07-29,8.198447227478027,8.213379859924316,8.026712417602539,8.093913078308105,4144548.0,0.008264614989815566,1.7778014305177112,0.3589763743425502,56.444460843514555,51.06086138864754,-0.3411419832678053,-0.38312046945825884,-0.6499397547385417,-1.2077993053683818,20.12072470825219,0.18666744232177734,-0.03396510752662607,0.37034938335418666,0.05380849768370943,0.6868902690246639,0.21207894051894804,0.5286198261894253,-0.6265007316784255,97.01507901709971,55.84825106957408,0.15827044283523853,7,-0.23520183563232422,-0.339735746383667,-0.7037378549575806,-1.1274735927581787,0.5376024246215838,3,0.036429814015735085,-1.2564173101989295,8.131245613098145,2.6666063541055833,7.802711009979247,-1.1333441189368234,7.802711009979247,0.036429814015735085 1194,2004-07-30,8.549382209777832,8.571782112121582,8.161112785339355,8.205912590026855,3052731.0,0.042805054733243475,1.1153832928057377,3.285716892311061,70.16130506694289,54.10284028789804,-0.6465236982356135,-0.7055413598337603,-0.9685541352771256,-1.5409382416225146,21.067038136114405,0.41066932678222656,0.007286807405117557,0.6802174568176271,0.23242716768921312,1.128007745946042,0.4563223122534197,0.9041126013818346,-0.9389497121307473,97.39132945794118,51.11456712250208,0.22389514456420734,7,-0.4069356918334961,-0.5114696025848389,-1.0378726720809937,-1.4784085750579834,0.16426753997802912,4,0.004366805407489904,1.7778014305177112,8.198447227478027,-1.2564173101989295,8.131245613098145,2.6666063541055833,7.802711009979247,0.004366805407489904 1195,2004-08-02,8.504582405090332,8.616581916809082,8.40004825592041,8.549382209777832,2724968.0,-0.005240121869421466,1.4166808583106267,-0.1304330925104261,71.60498921050771,56.163260585045784,-0.5442442219988886,-0.6394227706684452,-0.8917693380786762,-1.4785414616027932,21.541238905526995,0.21653366088867188,0.07047263972439666,0.6010707855224613,0.07192870934279227,1.1302128617021294,0.33649974743262767,0.8656418236122958,-0.8172419382852878,87.28825484104907,33.70546112471311,0.2645710380898341,8,-0.3397359848022461,-0.44426989555358887,-0.9930728673934937,-1.4037418365478516,0.17173385620117188,0,0.0035117795494603588,1.1153832928057377,8.549382209777832,1.7778014305177112,8.198447227478027,-1.2564173101989295,8.131245613098145,0.0035117795494603588 1196,2004-08-03,8.601649284362793,8.661382675170897,8.474715232849121,8.526982307434082,2444972.0,0.011413479774663893,-1.0833288984917793,-1.6666808583106267,76.63935702693004,58.660226950568116,-0.5989485758931039,-0.7112063829645905,-0.9565081366504327,-1.5579836035504755,22.081530591781053,0.18666744232177557,0.09901229616419016,0.6589374542236328,0.046909100095273715,1.270965808351992,0.35292327715945326,0.9649516312878124,-0.821384672557345,92.72730439427121,31.716046369418997,0.3060141770641794,8,-0.41440248489379883,-0.5189363956451434,-1.0621397495269775,-1.4485418796539307,0.06719970703125,1,0.0026041403925258777,1.4166808583106267,8.504582405090332,1.1153832928057377,8.549382209777832,1.7778014305177112,8.198447227478027,0.0026041403925258777 1197,2004-08-04,8.683782577514647,8.840583801269531,8.586715698242188,8.631516456604004,3068434.0,0.009548551729627652,-2.5789431227690427,0.6999897821033302,83.1932890361348,62.34837017680532,-0.6185393772431418,-0.7605911896634652,-1.007340209318543,-1.622431730219259,22.799861610643944,0.25386810302734375,0.15079146628521123,0.6955238103866561,0.006040540391831328,1.38500708038148,0.3507821753892433,1.040265445384068,-0.7977837981053453,80.7339062532954,11.509214694351073,0.344741634997412,8,-0.4069352149963361,-0.5114691257476789,-1.0733392238616926,-1.4448080062866193,0.07466697692871449,2,-0.001719709813931991,-1.0833288984917793,8.601649284362793,1.4166808583106267,8.504582405090332,1.1153832928057377,8.549382209777832,-0.001719709813931991 1198,2004-08-05,8.750983238220215,8.848050117492676,8.594182014465332,8.773383140563965,1848637.0,0.007738639251468005,1.9565294653368577,-0.4285740352157795,80.39218018788516,65.97653810944729,-0.587118257157,-0.8080624441566719,-1.0449426737720229,-1.6705423564218265,22.873158122315253,0.25386810302734375,0.1784255964133843,0.723897552490234,-0.04517520512378148,1.4929703101042495,0.33936117368322627,1.1084339312972418,-0.7313425557504818,85.86961652408837,15.973105840245722,0.384536378807008,8,-0.47040271759033203,-0.5749366283416748,-1.1237397193908691,-1.4298746585845947,0.1120004653930664,3,-0.00597270879878764,-2.5789431227690427,8.683782577514647,-1.0833288984917793,8.601649284362793,1.4166808583106267,8.504582405090332,-0.00597270879878764 1199,2004-08-06,8.78831672668457,8.83311653137207,8.668848991394043,8.795783042907715,2197121.0,0.004266205002119161,3.0000232226002344,0.3333191416893733,83.66339654280115,69.77085524317599,-0.5160111981942386,-0.8241385297747179,-1.0530781648385137,-1.6892094683215442,22.8795891075437,0.16426753997802734,0.21376923159415817,0.7209108114242557,-0.11944173813063941,1.5612633609791517,0.30073453664680727,1.1410870862017042,-0.6361305346111656,86.66670924123603,16.33251243765487,0.420176274777448,8,-0.4965362548828125,-0.6122701168060303,-1.1237393617630005,-1.4261410236358643,-0.02239990234375,4,-0.005947336243157575,1.9565294653368577,8.750983238220215,-2.5789431227690427,8.683782577514647,-1.0833288984917793,8.601649284362793,-0.005947336243157575 1200,2004-08-09,8.676316261291504,8.803250312805176,8.638982772827147,8.698716163635254,2251195.0,-0.012744245442701363,-2.3846259652982957,3.0001277302337463,75.51023466933756,72.49421337364471,-0.29844228824485697,-0.6781005801989188,-0.908968480246604,-1.5580506345436422,23.499829033225854,0.16426753997802912,0.27011336470075165,0.5652300834655755,-0.3073900540268646,1.4378502209580164,0.12892001471935544,1.0015401522117955,-0.41279184115101586,54.00005108948322,-12.061887333717962,0.4363100687462204,8,-0.33226871490478516,-0.5002696514129639,-1.0024054050445557,-1.2954740524291992,0.32106876373291016,0,0.004302919273576622,3.0000232226002344,8.78831672668457,1.9565294653368577,8.750983238220215,-2.5789431227690427,8.683782577514647,0.004302919273576622 1201,2004-08-10,8.601649284362793,8.728583335876465,8.40004825592041,8.728583335876465,1569572.0,-0.0086058385471528,4.176468820435763,5.666723433242507,74.74752003261469,74.70630362407428,-0.11010671877943068,-0.5629016997784273,-0.8048050064828445,-1.4614844200917165,24.06043391527581,0.3285350799560547,0.33395652732888603,0.4465094804763794,-0.4320423380669798,1.3250612990197386,0.007233571204698919,0.885785389748059,-0.2446007526459546,45.00004257456936,-18.299499554564925,0.43927590927167964,8,-0.16426801681518555,-0.42560267448425293,-0.9277384281158447,-1.2208070755004883,0.32106876373291016,1,0.008680541889152682,-2.3846259652982957,8.676316261291504,3.0000232226002344,8.78831672668457,1.9565294653368577,8.750983238220215,0.008680541889152682 1202,2004-08-11,8.698716163635254,8.74351692199707,8.586715698242188,8.661382675170897,1262486.0,0.01128468228167856,1.4705749768972434,-0.2941172051089546,83.85420079421492,77.7518302852632,-0.1321049521514457,-0.6069957837251749,-0.8711207525784213,-1.5389650598834628,25.564653611555677,0.1568012237548828,0.40018015421439657,0.4901894092559811,-0.38400539142615386,1.364384209938116,0.0530920089149145,0.9272868095970486,-0.29866790771484375,66.66666666666666,0.5452228854000225,0.4370974003410673,8,-0.19413471221923828,-0.5226695537567139,-1.0192053318023682,-1.3178739547729492,0.029867172241210938,2,-0.003433514978459673,4.176468820435763,8.601649284362793,-2.3846259652982957,8.676316261291504,3.0000232226002344,8.78831672668457,-0.003433514978459673 1203,2004-08-12,8.661382675170897,8.773383140563965,8.624049186706543,8.728583335876465,1761075.0,-0.0042918389061168405,-1.1052574970253901,-1.800010217896608,81.44333629928666,79.0053893110792,-0.024806988805689656,-0.504371048466151,-0.8110200920868049,-1.4831365915383703,27.86113728146318,0.14933395385742188,0.4703721261093925,0.3949889421463002,-0.4349556514212036,1.224933535713805,-0.01998335463745171,0.8099612389300521,-0.2613344192504865,60.344854163684204,-12.343708428367108,0.4149722967837522,8,-0.03733348846435369,-0.4853360652923566,-0.9725385904312116,-1.280540466308592,0.07466697692871449,3,0.011206857255103175,1.4705749768972434,8.698716163635254,4.176468820435763,8.601649284362793,-2.3846259652982957,8.676316261291504,0.011206857255103175 1204,2004-08-13,8.512048721313478,8.631516456604004,8.512048721313478,8.631516456604004,1055793.0,-0.01724135273291938,-1.0000000000000298,1.7777762009507532,72.94689626895773,79.1544900953514,0.1326207825644481,-0.31719762163299414,-0.6382591343136834,-1.3103848317138667,29.046187082331492,0.14933395385741832,0.5106567823773904,0.2113080978393569,-0.5983519741226857,1.0209681698014004,-0.1935219381416644,0.6161381338203782,-0.04032016754150547,27.77775149720471,-47.32284636955671,0.4048300359810217,8,0.11200046539306463,-0.3360021114349383,-0.821337819099428,-1.1312065124511737,0.11200046539306463,4,0.0412280279154289,-1.1052574970253901,8.661382675170897,1.4705749768972434,8.698716163635254,4.176468820435763,8.601649284362793,0.0412280279154289 1205,2004-08-16,8.646449089050293,8.728583335876465,8.556848526000978,8.571782112121582,1376812.0,0.015789426510246285,-2.2857168923111386,-0.6249970064899392,75.11114088176456,78.98468830144412,0.022864986113527053,-0.4034805957884746,-0.7522426855273672,-1.4198712261293718,30.427379267977827,0.2165346145629865,0.5499069576460602,0.30202820301055944,-0.4815586675492387,1.0856150735703585,-0.08976523226933963,0.6938216382904585,-0.13440036773681463,65.99994891051676,-13.284467706234636,0.39179343527989946,8,-0.02239990234375,-0.47040247917175293,-0.9072052240371704,-1.2618741989135742,-0.05973339080810547,0,0.01381697088135514,-1.0000000000000298,8.512048721313478,-1.1052574970253901,8.661382675170897,1.4705749768972434,8.698716163635254,0.01381697088135514 1206,2004-08-17,8.76591682434082,8.780850410461426,8.624049186706543,8.624049186706543,1938054.0,0.01381697088135514,-1.2105284386154787,1.900005108948323,71.57365211071374,77.69361753195291,-0.07917728888824094,-0.48178603689183497,-0.8504472684144524,-1.5139542510492694,31.316080596259766,0.1568012237548828,0.5353652524277734,0.3796823501586921,-0.3999521311274652,1.1593168314448494,-0.01013489048438565,0.7694995908017708,-0.253868103027342,94.44438531322396,16.05183884872727,0.38981724064307843,8,-0.14186763763427734,-0.5898702144622803,-1.0098730325698853,-1.3813419342041016,-0.3360013961791992,1,0.026405475356652053,-2.2857168923111386,8.646449089050293,-1.0000000000000298,8.512048721313478,-1.1052574970253901,8.661382675170897,0.026405475356652053 1207,2004-08-18,8.698716163635254,8.78831672668457,8.661382675170897,8.78831672668457,1015614.0,-0.007666130314967878,1.8333315593967592,-0.6315785935640869,67.00508042054165,76.20616200224806,-0.01076788677705487,-0.36818686883647267,-0.7623259327132779,-1.421740377120238,32.15013078404954,0.12693405151367365,0.5207302214629443,0.2710414409637458,-0.48064457040004527,1.022727452327536,-0.10480156471814972,0.6468844466456414,-0.14186763763427557,67.56752091905753,-8.119538226471008,0.3758430056818952,8,-0.08213376998901367,-0.5226695537567139,-0.9202721118927002,-1.3141412734985352,-0.3360023498535174,2,0.025751143070615656,-1.2105284386154787,8.76591682434082,-2.2857168923111386,8.646449089050293,-1.0000000000000298,8.512048721313478,0.025751143070615656 1208,2004-08-19,8.721116065979004,8.773383140563965,8.691249847412111,8.698716163635254,1490653.0,0.002575081416886782,-3.400091963419319,-0.24999733909507946,57.516332776246415,73.3009326948531,-0.042298084003137504,-0.32925472476325623,-0.766724209779186,-1.4181467482301384,33.69607778804393,0.08213329315185369,0.48777871442699094,0.24378774166107142,-0.4415806111557359,0.9291560944778796,-0.09889643474733312,0.586471918069476,-0.11767528533935412,75.67555438954999,2.62100324930897,0.3426841764084041,8,-0.11946678161621094,-0.5450694561004639,-0.9482721090316772,-1.3365411758422852,-0.45546913146972656,3,0.0008562287029512117,1.8333315593967592,8.698716163635254,-1.2105284386154787,8.76591682434082,-2.2857168923111386,8.646449089050293,0.0008562287029512117 1209,2004-08-20,8.624049186706543,8.736049652099611,8.609115600585938,8.698716163635254,1392010.0,-0.011130098319768744,-1.4285662153779124,-3.3333617166212535,54.9999840345365,71.02201595765298,0.03242704767554372,-0.17221325509699525,-0.653856744270839,-1.2953868854284956,35.112784148498136,0.12693405151367365,0.4318842753344416,0.1030405998229984,-0.49277343691852593,0.6988546365645227,-0.19486641854776465,0.40094761819376146,0.2240009307861328,29.032351099244654,-40.47759604356109,0.29790701837076217,8,-0.029866695404052734,-0.41440272331237793,-0.875471830368042,-1.2394742965698242,-0.4032020568847656,4,0.012986992880990256,-3.400091963419319,8.721116065979004,1.8333315593967592,8.698716163635254,-1.2105284386154787,8.76591682434082,0.012986992880990256 1210,2004-08-23,8.668848991394043,8.721116065979004,8.638982772827147,8.698716163635254,1751578.0,0.005194752919145618,1.1999897821034016,0.400005108948323,52.94115191777599,68.59908616711535,-0.015134987229306063,-0.15683830027037793,-0.6791210599637649,-1.3130185933437595,36.884931642520115,0.09706687927246094,0.3853651758493726,0.10453350543975759,-0.3884955566636972,0.5975625675432124,-0.14198102561197068,0.35104803649148586,0.17442243576049776,33.33315593967197,-31.866843541616703,0.24651453105172752,8,-0.01866626739501953,-0.38826847076416016,-0.9146716594696045,-1.2842741012573242,-0.2688007354736328,0,-0.005167906919589349,-1.4285662153779124,8.624049186706543,-3.400091963419319,8.721116065979004,1.8333315593967592,8.698716163635254,-0.005167906919589349 1211,2004-08-24,8.556848526000978,8.691249847412111,8.474715232849121,8.638982772827147,2268431.0,-0.012919877310615613,1.3199922344381978,2.7499840347402857,44.58598000676868,64.23595052406577,0.10040034816185717,0.015343772927758792,-0.548483781305455,-1.1760138130107434,38.35709224585131,0.21653461456299006,0.3248497253706084,-0.045173835754392044,-0.38427390618403656,0.2939262346752525,-0.2147238709692143,0.12437619946043021,0.2817397846221912,26.19033861967305,-35.51444670282864,0.1695500352148227,8,0.07466745376586736,-0.2762680053710955,-0.8026711940765399,-1.1722736358642596,-0.11946773529052734,1,0.0034904406862472648,1.1999897821034016,8.668848991394043,-1.4285662153779124,8.624049186706543,-3.400091963419319,8.721116065979004,0.0034904406862472648 1212,2004-08-25,8.48964786529541,8.638982772827147,8.474715232849121,8.549382209777832,2175792.0,-0.007853435818265475,-2.666702145776527,0.7272769495146848,38.8534643219743,59.50374252658661,0.15067052715083484,0.116757988112278,-0.4620801093684612,-1.08668788004894,38.13570572705737,0.16426753997802557,0.28488447781282744,-0.13029460906982493,-0.39418124583285064,0.13359202769320078,-0.2622379274513378,0.0016487093116879237,0.33438552221679707,4.99974455258385,-51.43219405355027,0.1319433183815124,8,0.14186811447143555,-0.20906734466552734,-0.7354705333709717,-1.1050729751586914,-0.089599609375,2,-0.0070359145728491335,1.3199922344381978,8.556848526000978,1.1999897821034016,8.668848991394043,-1.4285662153779124,8.624049186706543,-0.0070359145728491335 1213,2004-08-26,8.497115135192871,8.534448623657228,8.362713813781737,8.482181549072267,2629504.0,0.0008795735719482334,2.833342203016329,-0.24999999999997027,37.25489377652035,55.53796447187135,0.13125424527664542,0.13999083058170925,-0.4501023717264978,-1.0700927234397994,37.4806744695191,0.17173480987549183,0.2498016262666134,-0.1377607345581051,-0.3234259296580966,0.04790446054188635,-0.23059333210809996,-0.04492813700811027,0.3129455261328129,36.00011239657612,-15.92129934966156,0.09283259754999529,8,0.0784001350402832,-0.21653461456298828,-0.7429378032684326,-1.1125402450561523,-0.1344013214111346,3,-0.015817288488239822,-2.666702145776527,8.48964786529541,1.3199922344381978,8.556848526000978,1.1999897821034016,8.668848991394043,-0.015817288488239822 1214,2004-08-27,8.586715698242188,8.586715698242188,8.437380790710451,8.571782112121582,2366756.0,0.010544821580469543,18.999872277923,1.000000000000119,45.99999489105602,52.30339269512596,0.059629735079173685,0.056212658473228316,-0.5255557588670605,-1.1348655505730854,35.75196388952487,0.1493349075317365,0.19266975505437145,-0.050026845932006125,-0.23280106900564412,0.13274737714163187,-0.14141395746882424,0.041360265604811985,0.19650415223085993,62.50013304524621,10.393797603490547,0.09138711153681886,8,-0.011200428009033203,-0.3061351776123047,-0.8418715000152588,-1.2021408081054688,-0.313601493835451,4,-0.03739133505941472,2.833342203016329,8.497115135192871,-2.666702145776527,8.48964786529541,1.3199922344381978,8.556848526000978,-0.03739133505941472 1215,2004-08-30,8.534448623657228,8.586715698242188,8.519515037536621,8.586715698242188,449598.0,-0.0060869692699455635,1.5714337846221216,-3.499968069480691,46.93876132460649,49.5661826077807,0.10542539217082059,0.11682145574221536,-0.4575314765138305,-1.0578226144823457,33.81356780895823,0.0672006607055664,0.13802626845295052,-0.10378723144531143,-0.2824569492030893,0.07488248631246641,-0.19312209032420036,-0.014452372566422511,0.22354086461434086,52.27274706454427,-0.7022283650456629,0.08933485887888894,8,0.04106664657592596,-0.2538681030273455,-0.7933379411697405,-1.1498737335205096,-0.21653461456299183,0,-0.03674537250902854,18.999872277923,8.586715698242188,2.833342203016329,8.497115135192871,-2.666702145776527,8.48964786529541,-0.03674537250902854 1216,2004-08-31,8.624049186706543,8.638982772827147,8.497115135192871,8.541914939880371,1922439.0,0.010498693823165706,1.53331857427501,-1.571433784622175,46.57534725928049,47.29621225652947,-0.007169325249986258,0.030551470685946214,-0.5295273735352612,-1.1244976403107936,31.761793477246957,0.14186763763427557,0.10767027891749059,-0.015306663513182883,-0.19329023450411142,0.16267690747774566,-0.10429844900864715,0.07368512198228139,0.11022376109563581,94.59454794624645,41.56067448100116,0.08899178549546406,8,-0.056000709533691406,-0.33226871490478516,-0.8829385042190552,-1.2394742965698242,-0.2464008331298828,1,-0.02597398576198018,1.5714337846221216,8.534448623657228,18.999872277923,8.586715698242188,2.833342203016329,8.497115135192871,-0.02597398576198018 1217,2004-09-01,8.668848991394043,8.736049652099611,8.579249382019043,8.624049186706543,1539959.0,0.005194752919145618,-1.33334752497732,0.5454461009706935,50.34011832242478,46.49885509499373,-0.06330894088369377,-0.016258042817248963,-0.5565610907576364,-1.1444479966147902,29.36004916646259,0.15680027008056818,0.05882573052996065,0.03023982048034668,-0.14708306699434104,0.2075627079550344,-0.05842162325699718,0.11890126421769054,-0.30613517761230646,81.9999438017117,28.656099622694256,0.08866144373734346,9,-0.11946725845336914,-0.3248014450073242,-0.9277383089065552,-1.2842741012573242,0.06720066070556818,2,-0.026701145782257907,1.53331857427501,8.624049186706543,1.5714337846221216,8.534448623657228,18.999872277923,8.586715698242188,-0.026701145782257907 1218,2004-09-02,8.698716163635254,8.773383140563965,8.638982772827147,8.736049652099611,2678400.0,0.0034453446208211336,1.399996594034483,-0.833340429155353,59.54196984750199,47.003520185323225,-0.10805033502542294,-0.05295682840527505,-0.569393086086432,-1.150231986540314,26.880326969907365,0.13440036773681818,0.012381411630661532,0.06272034645080637,-0.10908401457646377,0.23452470747807652,-0.0231818340628287,0.14862252696444145,-0.32853563308716005,77.77784085103472,20.32430536684771,0.08590218051363513,9,-0.13066768646240234,-0.2613348960876465,-0.845604658126831,-1.2320070266723633,0.10453414916992188,3,-0.03433471124893317,-1.33334752497732,8.668848991394043,1.53331857427501,8.624049186706543,1.5714337846221216,8.534448623657228,-0.03433471124893317 1219,2004-09-03,8.736049652099611,8.750983238220215,8.668848991394043,8.736049652099611,742276.0,0.0042918389061168405,4.499968069481464,-0.0,55.08474668000198,47.241697381126116,-0.14284776867620685,-0.09950866719751339,-0.5889063507954848,-1.164451360953482,24.266597504567823,0.08213424682617188,-0.02196842483764172,0.1026671886444106,-0.06076766931302657,0.2661020466018478,0.020949759665692014,0.1843846176231292,-0.34974101715088324,86.48649581618909,28.870044877909663,0.08171742897871861,9,-0.1680011749267596,-0.23146820068359553,-0.8250712156295794,-1.2469406127929705,0.08960056304931463,4,-0.04273508658780889,1.399996594034483,8.698716163635254,-1.33334752497732,8.668848991394043,1.53331857427501,8.624049186706543,-0.04273508658780889 1220,2004-09-06,8.713649749755861,8.728583335876465,8.646449089050293,8.691249847412111,923706.0,-0.00256407681226567,2.1428675692444568,100.0,46.66665855723485,47.47288388673347,-0.12675411662685043,-0.07817658005232886,-0.5495419392782335,-1.120263612976423,21.69932314582062,0.08960056304931818,-0.0396632727113726,0.07840061187744318,-0.08792618285245446,0.24472740660734082,-0.004762785487505639,0.161564009242392,-0.31185813458252376,78.3784623456967,24.370402896489637,0.08316339736494843,9,-0.1456012725830096,-0.10826778411865412,-0.6234701871871966,-1.0042726993560809,0.07466697692870916,0,-0.05055694892504348,4.499968069481464,8.736049652099611,1.399996594034483,8.698716163635254,-1.33334752497732,8.668848991394043,-0.05055694892504348 1221,2004-09-07,8.676316261291504,8.706183433532715,8.579249382019043,8.706183433532715,1267889.0,-0.004284483487003055,7.499904208442429,-1.3333617166212535,48.51486525791317,48.54637287961557,-0.07899963541470179,-0.03685182647097207,-0.5003829340883179,-1.0657878435140606,20.583195279620593,0.13440036773681818,-0.04853008474320575,0.0373337745666511,-0.12916937107222815,0.20383692020553035,-0.04591779825278941,0.12058534738609161,-0.259660985102542,50.0,-2.1981623094006295,0.08325157281943998,9,-0.10826778411865234,-0.07093429565429688,-0.5637367963790894,-0.9445393085479736,0.18666744232177734,1,-0.04130811295990233,2.1428675692444568,8.713649749755861,4.499968069481464,8.736049652099611,1.399996594034483,8.698716163635254,-0.04130811295990233 1222,2004-09-08,8.668848991394043,8.758449554443361,8.624049186706543,8.706183433532715,1679098.0,-0.0008606498048918665,-1.117640871525197,1.250015965259595,46.4646399488074,49.56967800986968,-0.048544433491469974,-0.03345195680653035,-0.47635959891997715,-1.0383055597425344,19.466273510165067,0.13440036773681818,-0.05820866271333358,0.03135986328124929,-0.13341427668413885,0.19613400324663743,-0.05102720670144478,0.11374693326394336,-0.23792460063008036,46.15354384861764,-2.947865878011342,0.08238706998269389,9,-0.06346702575683594,-0.06346702575683594,-0.5338691473007202,-0.9146716594696054,0.14186763763427734,2,-0.03359161500061547,7.499904208442429,8.676316261291504,2.1428675692444568,8.713649749755861,4.499968069481464,8.736049652099611,-0.03359161500061547 1223,2004-09-09,8.758449554443361,8.780850410461426,8.668848991394043,8.713649749755861,2119510.0,0.010335923850821382,1.4999893564937024,-1.1999591294574437,59.18363889203863,51.0345273433122,-0.10859633971175597,-0.12164442726774638,-0.5451330288722307,-1.1145586563967083,18.228832879072936,0.11200141906738281,-0.045061983378108295,0.11610708236694478,-0.05713104452981099,0.28934520926370055,0.029488018918566894,0.20272614581532267,-0.31382681368739895,88.88852096086069,35.70981275285842,0.08661906344837773,9,-0.11946678161621271,-0.15306758880615412,-0.533869147300722,-0.881071090698244,0.20906829833984197,3,-0.002557519136750175,-1.117640871525197,8.668848991394043,7.499904208442429,8.676316261291504,2.1428675692444568,8.713649749755861,-0.002557519136750175 1224,2004-09-10,8.862983703613281,8.862983703613281,8.646449089050293,8.750983238220215,1720823.0,0.011935234486438073,2.866673478597764,2.50002128746594,62.26414866993044,52.7373481594593,-0.18977783368538148,-0.20926869219494826,-0.6264738123470206,-1.2027367656370735,17.85646905863558,0.21653461456298828,-0.014059922452023699,0.203094482421875,0.014972067418426604,0.3912168974253234,0.1090332749201508,0.2971556899235992,-0.3981873026749909,100.0,42.480522729667754,0.09406120750172418,9,-0.18293428421020508,-0.2501349449157715,-0.6346701383590698,-0.9669392108917236,-0.05226707458496094,4,-0.006739648046938607,1.4999893564937024,8.758449554443361,-1.117640871525197,8.668848991394043,7.499904208442429,8.676316261291504,-0.006739648046938607 1225,2004-09-13,8.76591682434082,8.848050117492676,8.721116065979004,8.825650215148926,1231669.0,-0.010951941526518683,1.4285883716050396,-0.533331630350559,63.4615479085303,54.61359267604261,-0.06305521138171599,-0.10834772835200113,-0.5097518472939413,-1.0913813481612769,17.085489451582962,0.14186763763427734,0.018601515880961372,0.10005421638488698,-0.09377169186423728,0.29388012463401125,0.003141262260324851,0.19696717050944912,-0.26926543918852985,65.78951790990095,4.12919281103742,0.09691295412456172,9,-0.0448002815246582,-0.15306806564331055,-0.5320032835006714,-0.8250718116760254,0.14186763763427734,0,0.006814277616944864,2.866673478597764,8.862983703613281,1.4999893564937024,8.758449554443361,-1.117640871525197,8.668848991394043,0.006814277616944864 1226,2004-09-14,8.997385025024414,9.40058708190918,8.74351692199707,8.76591682434082,6661058.0,0.026405475356652053,-3.756758995885228,-3.875021952582422,76.98414709677681,57.574040317637284,-0.2637306075650674,-0.33896467932474295,-0.7184700361912206,-1.3075468602519802,16.85258268486835,0.6570701599121094,0.040120534325119195,0.3199490070343014,0.07904383535574766,0.5608541787128551,0.19949642119502364,0.44040159287357916,-0.4714270543952441,48.076963226688314,-19.893360668029395,0.1204525858392769,9,-0.007466793060302734,-0.11573457717895508,-0.7373379468917847,-1.0378730297088623,-0.11946773529052734,1,-0.02323656237433014,1.4285883716050396,8.76591682434082,2.866673478597764,8.862983703613281,1.4999893564937024,8.758449554443361,-0.02323656237433014 1227,2004-09-15,8.922718048095703,9.101919174194336,8.900317192077637,9.101919174194336,2147630.0,-0.008298741992372238,1.2500079827147617,-0.7741932825735851,71.11112793066225,58.859502326877305,-0.1668067454538651,-0.25998516986532216,-0.6200073296258495,-1.21785602364168,16.57883879399326,0.20160198211669922,0.06486909446224942,0.23408193588256765,-0.030640071535326996,0.4988039433004623,0.10172093217362033,0.36644293959151497,-0.3092971663385313,36.63374099454836,-33.91906356684902,0.1323610037089474,9,0.0672001838684082,-0.04106760025024414,-0.6160041093826294,-0.9632060527801514,-0.14933490753173828,2,-0.0066946354418506715,-3.756758995885228,8.997385025024414,1.4285883716050396,8.76591682434082,2.866673478597764,8.862983703613281,-0.0066946354418506715 1228,2004-09-16,8.728583335876465,8.922718048095703,8.661382675170897,8.922718048095703,2340913.0,-0.021757351422829085,1.6923095817061073,1.0833342203016403,56.37584295330894,59.00295746835586,0.035771971162875005,-0.06878920304720282,-0.41034133173860354,-1.0094353560266374,15.700412975912787,0.26133537292480646,0.08075738762977913,0.03957386016845632,-0.22536200735611978,0.3045097276930324,-0.09289407359383262,0.17204179393074526,0.6720037460327148,10.891142947831927,-58.17363102557533,0.13246793376228813,9,0.2613348960876465,0.15306711196899414,-0.388269305229187,-0.7578713893890381,0.1568002700805664,3,0.009409693416601694,1.2500079827147617,8.922718048095703,-3.756758995885228,8.997385025024414,1.4285883716050396,8.76591682434082,0.009409693416601694 1229,2004-09-17,8.736049652099611,8.848050117492676,8.504582405090332,8.706183433532715,4774126.0,0.0008553869437732953,1.7058854466019782,-0.153842752929049,59.44055319460593,60.42227909473042,0.031632109148375775,-0.07107874747964438,-0.40211011083916937,-0.9992082731449052,15.063776985108888,0.34346771240234375,0.08953839758388504,0.041440153121950374,-0.222447003728389,0.30532730997228974,-0.0905034253032202,0.17338373154712095,0.6497533416748027,25.833263262762713,-43.48199657769071,0.13194357842516996,9,0.2165350914001447,0.14560079574584783,-0.33600175380706965,-0.7466711997985858,0.11946773529052557,4,0.026495751501133036,1.6923095817061073,8.728583335876465,1.2500079827147617,8.922718048095703,-3.756758995885228,8.997385025024414,0.026495751501133036 1230,2004-09-20,8.624049186706543,8.653916358947754,8.482181549072267,8.638982772827147,2418782.0,-0.012820493226724072,6.666602805628207,-0.5000159657693012,50.0,60.587294066073405,0.1448149664394176,0.03941412414352996,-0.26961284254238116,-0.8729666210477376,14.349329702992875,0.25386810302734375,0.08265616476795401,-0.06832032203674387,-0.3338834189724782,0.19724277489899045,-0.20110187050461192,0.06446122643112417,0.726504983520508,15.44716713498589,-48.577289463176925,0.13278154846786758,9,0.3173351287841797,0.257601261138916,-0.22400128841400146,-0.6309370994567871,0.3360013961791992,0,0.02164498813498361,1.7058854466019782,8.736049652099611,1.6923095817061073,8.728583335876465,1.2500079827147617,8.922718048095703,0.02164498813498361 1231,2004-09-21,8.586715698242188,8.661382675170897,8.482181549072267,8.646449089050293,2332580.0,-0.004328997626996678,3.0000000000000795,3.999936138962095,46.20692085107885,60.55865861077024,0.18785719719370597,0.08337457124194714,-0.2091459325290792,-0.8214644589532751,14.741449710874985,0.17920112609862926,0.07776889213226568,-0.10714716911315847,-0.3698216890114523,0.15552735078513535,-0.23848442906230538,0.024190090835988443,0.7117361147155759,16.867484711668137,-43.02911521598172,0.13133725994914708,9,0.35466861724853516,0.2949347496032715,-0.186667799949646,-0.5040030479431152,0.4480018615722656,1,0.03739133505941483,6.666602805628207,8.624049186706543,1.7058854466019782,8.736049652099611,1.6923095817061073,8.728583335876465,0.03739133505941483 1232,2004-09-22,8.429915428161621,8.624049186706543,8.42244815826416,8.624049186706543,1843017.0,-0.018260796745915964,1.0769291230276474,3.2500039913786223,38.888915169462464,58.303689308261774,0.34330238262126933,0.24819550195979723,-0.027668807560775832,-0.6520980065301085,15.032957444233459,0.2016010284423828,0.07911173066650612,-0.26096081733703613,-0.5345437217568971,0.012622087082824862,-0.39775226954696663,-0.12416936512710564,0.8195601689630116,1.4926482783074169,-53.82292290120506,0.13679145220993053,9,0.48160219192504883,0.4517350196838379,-0.02986752986907959,-0.31360292434692383,0.537602424621582,2,0.05314428897775603,3.0000000000000795,8.586715698242188,6.666602805628207,8.624049186706543,1.7058854466019782,8.736049652099611,0.05314428897775603 1233,2004-09-23,8.362713813781737,8.497115135192871,8.273114204406737,8.497115135192871,3097825.0,-0.007971801728328787,2.333314411409946,0.6923129826492006,34.93975069305357,55.26764508860878,0.38941687097761424,0.3212842473132902,0.06802964630493946,-0.5708050738501864,15.761621834648052,0.2240009307861346,0.07934881285327222,-0.3214423656463641,-0.6204829911279219,-0.022401740164806228,-0.4709626783871421,-0.17192205290558604,0.8205995882340584,15.58427771437666,-34.310000027306565,0.14952031274077865,9,0.4741368293762225,0.4741368293762225,0.03360068798065363,-0.20160079002380193,0.5973367691040057,3,0.04910718409440795,1.0769291230276474,8.429915428161621,3.0000000000000795,8.586715698242188,6.666602805628207,8.624049186706543,0.04910718409440795 1234,2004-09-24,8.265646934509277,8.437380790710451,8.161112785339355,8.437380790710451,2710783.0,-0.011607102841722616,2.2173970990025973,1.277769105229543,32.95454133124137,51.87797769113224,0.43900709320823417,0.41430582885860723,0.18270242381566604,-0.45982981842200843,16.386392939172918,0.2762680053710955,0.07910349910415349,-0.40245580673217773,-0.7534757454900252,-0.05143586797433031,-0.5779657761111014,-0.22694583735325402,0.8266465477456109,20.89555084059172,-24.346600221205453,0.1755099693789235,9,0.5152029991149902,0.5152029991149902,0.12320101261138916,-0.10453391075134277,0.8810720443725586,4,0.07497739455339403,2.333314411409946,8.362713813781737,1.0769291230276474,8.429915428161621,3.0000000000000795,8.586715698242188,0.07497739455339403 1235,2004-09-27,8.220847129821777,8.302981376647951,8.153646469116211,8.213379859924316,3864808.0,-0.0054199997946270395,-1.3529526671675711,-0.043481641084874824,32.76836728950521,46.96511326810206,0.44517235870777405,0.45788265517163396,0.24663552640593522,-0.398856492997794,17.05730467120849,0.14933490753174006,0.05801408503388927,-0.4315755367279053,-0.8322402742851924,-0.03091079917061812,-0.6319079055065497,-0.2312431679492608,0.7597046688032467,13.235349361382465,-30.107659065528896,0.2003323687786439,9,0.4069356918334961,0.556269645690918,0.1810673475265503,-0.056000471115112305,0.8885374069213867,0,0.07720253734752491,2.2173970990025973,8.265646934509277,2.333314411409946,8.362713813781737,1.0769291230276474,8.429915428161621,0.07720253734752491 1236,2004-09-28,8.40004825592041,8.40004825592041,8.176047325134277,8.250714302062987,2711247.0,0.021798377134220948,2.0,19.99846743295043,41.00002426747356,43.619435083303316,0.19258014984821337,0.27514639557838194,0.08398957262720685,-0.5612739727530931,17.27656254404352,0.2240009307861328,0.026947426775574712,-0.24117436408996618,-0.6573997760866739,0.17505104790674153,-0.4492870700883209,-0.033061658091611434,0.46473679657337996,52.381029613606,9.005497773705045,0.20811270599835408,9,0.13813400268554688,0.37706851959228516,0.06533336639404297,-0.22400164604187012,0.7466707229614258,1,0.06666656070346244,-1.3529526671675711,8.220847129821777,2.2173970990025973,8.265646934509277,2.333314411409946,8.362713813781737,0.06666656070346244 1237,2004-09-29,8.437380790710451,8.474715232849121,8.302981376647951,8.429915428161621,5285444.0,0.004444323848226572,3.1817844038827303,0.04999105934044607,38.86008305345535,41.67323953887514,0.08846565516039284,0.23145029256247085,0.06591304497539241,-0.5806008348992213,17.092353803934994,0.1717338562011701,0.0003288451139109583,-0.192268419265746,-0.6180226028880025,0.23348576435651047,-0.40514551107687424,0.020608672545382234,0.32784486011047775,82.60850249755018,43.1315648134929,0.21287709181112813,9,0.06346750259399236,0.3397359848022443,0.018667459487913263,-0.26133418083191096,0.7466716766357422,2,0.07079646917935345,2.0,8.40004825592041,-1.3529526671675711,8.220847129821777,2.2173970990025973,8.265646934509277,0.07079646917935345 1238,2004-09-30,8.40004825592041,8.534448623657228,8.392580986022951,8.437380790710451,2118952.0,-0.0044246592296917076,-4.428566215378248,-5.000766479304107,33.152159954574856,38.75230695664947,0.08302562526293045,0.2585142791791668,0.12703829907748876,-0.5243431300267307,16.80354121141557,0.14186763763427734,-0.06718755073217153,-0.21466755867004395,-0.6510408166190622,0.22170569927897432,-0.4328541876445531,0.0035190703044651883,0.2795563094618583,64.70598547458022,31.52637062914861,0.21818662897450877,9,0.007466316223144531,0.37706851959228516,0.0559999942779541,-0.22400164604187012,0.7690706253051758,3,0.06755551629871137,3.1817844038827303,8.437380790710451,2.0,8.40004825592041,-1.3529526671675711,8.220847129821777,0.06755551629871137 1239,2004-10-01,8.362713813781737,8.362713813781737,8.265646934509277,8.362713813781737,3358653.0,-0.004444550912235501,1.0,-0.0,34.65904678967328,37.047756599946496,0.0690997488275169,0.28084429197929595,0.18750005909506307,-0.46810848370079494,16.279996579940775,0.1344013214111328,-0.1307233727359236,-0.23333520889282333,-0.6796810323550204,0.21301061456937376,-0.456508120623921,-0.010162297161725675,0.2432566181232847,54.90182819934814,24.77942780545944,0.22317291173109827,10,0.04480075836181818,0.4144029617309588,0.06533408164978205,-0.18666720390319647,0.7541379928588867,4,0.07142857957420423,-4.428566215378248,8.40004825592041,3.1817844038827303,8.437380790710451,2.0,8.40004825592041,0.07142857957420423 1240,2004-10-04,8.273114204406737,8.44484806060791,8.265646934509277,8.429915428161621,2971950.0,-0.010714178599217417,-1.0869401037328268,-100.0,19.108211338130587,34.03678887628558,0.11586905631142308,0.35389210685389294,0.29797768442788275,-0.36077236504336785,16.029888886814458,0.1792011260986328,-0.16900743405200203,-0.3009080410003673,-0.7659083714097559,0.16409228940902132,-0.5334082062050616,-0.06840787579567298,0.2695308727078505,27.083294528366018,-0.7362501877327645,0.23250016520469438,10,0.11573362350464045,0.5040025711059588,0.15493369102478205,-0.09706759452819647,0.9706716537475604,0,0.10559563821925333,1.0,8.362713813781737,-4.428566215378248,8.40004825592041,3.1817844038827303,8.437380790710451,0.10559563821925333 1241,2004-10-05,8.317914009094237,8.407514572143555,8.258179664611816,8.288046836853027,2210839.0,0.005415107730972313,-2.3333120463205397,-0.1904779282073604,23.52931846394152,32.33016702011658,0.03232972038155957,0.29604328353465625,0.2750069328044198,-0.3860836603313045,16.270916917930872,0.14933490753173828,-0.21442174742560383,-0.23818812370300435,-0.7140861587541902,0.23770991134818154,-0.4761371412285964,-0.000239106177412296,0.17027126290057737,21.62180821501601,-4.872834727902038,0.23794901752559275,10,0.026133537292482245,0.4592027664184588,0.11013388633728205,-0.14186739921569647,1.239474296569826,1,0.09515252583563472,-1.0869401037328268,8.273114204406737,1.0,8.362713813781737,-4.428566215378248,8.40004825592041,0.09515252583563472 1242,2004-10-06,8.37764835357666,8.37764835357666,8.280581474304201,8.362713813781737,2558327.0,0.0071814092351898395,11.998978288633223,0.5000319305192794,32.59256666237785,32.06936879448595,-0.039781889054143704,0.22490535675866852,0.22765455486075936,-0.4259035000863687,16.203658825476957,0.09706687927245916,-0.2409612586338561,-0.16389374732971262,-0.6430748405574445,0.3152873458980192,-0.40348429394357765,0.0756967992841524,0.06719970703125,43.24361643003331,14.164885932650115,0.23959054661386558,10,-0.033600807189941406,0.39946842193603516,0.05226612091064453,-0.20160174369812012,1.1648054122924805,2,0.09180029918262655,-2.3333120463205397,8.317914009094237,-1.0869401037328268,8.273114204406737,1.0,8.362713813781737,0.09180029918262655 1243,2004-10-07,8.736049652099611,8.758449554443361,8.325381278991701,8.385113716125487,5672868.0,0.04278065674240672,1.1886740617747582,23.498275862066407,50.0,33.96330864657024,-0.3795723833609852,-0.1425697554656491,-0.11611127373613961,-0.7621040318301109,16.577603675252245,0.43306827545166016,-0.25288100483357745,0.19562754631042623,-0.28151928683269567,0.6727743794535481,-0.04294587026113561,0.43420096288198806,-0.5824031829834002,95.52243642900581,63.30541376124276,0.2385734165715611,10,-0.280001640319826,0.04106712341308416,-0.28933501243591486,-0.5600030422210711,0.7018709182739258,3,0.05128208207229101,11.998978288633223,8.37764835357666,-2.3333120463205397,8.317914009094237,-1.0869401037328268,8.273114204406737,0.05128208207229101 1244,2004-10-08,8.803250312805176,8.900317192077637,8.676316261291504,8.736049652099611,4516665.0,0.0076923396021923995,-1.4,0.19148982425817884,56.818198311433996,36.63551209345122,-0.4050943491254415,-0.22606543551642133,-0.1789072495517683,-0.8074415501721077,16.657507777218374,0.2240009307861328,-0.23986370889952724,0.26581487655639613,-0.2035144332400307,0.735144186352823,0.03115022165818182,0.5004795314546104,-0.6375077819824213,84.88378655339878,48.457507893865255,0.23466465489821367,10,-0.26506805419921875,-0.02613353729248047,-0.3005354404449463,-0.6272037029266357,0.6869363784790039,4,0.041560623113058526,1.1886740617747582,8.736049652099611,11.998978288633223,8.37764835357666,-2.3333120463205397,8.317914009094237,0.041560623113058526 1245,2004-10-11,8.825650215148926,8.862983703613281,8.706183433532715,8.862983703613281,1101969.0,0.0025445036262534693,7.399979564206708,-0.555552401901668,59.19541368919812,38.657222029198394,-0.37177717520429354,-0.25693394806281233,-0.19510711055382934,-0.8078645360503494,16.741729996142936,0.1568002700805664,-0.21308400587790643,0.28522810935974086,-0.19093376384252458,0.7613899825620063,0.047147172758608136,0.5233090459608736,-0.6305246978759769,88.37212065406264,47.42815764821903,0.23808093660113308,10,-0.24640178680419922,-0.04853343963623047,-0.2893352508544922,-0.6496036052703857,0.5674695968627947,0,0.032994916452938394,-1.4,8.803250312805176,1.1886740617747582,8.736049652099611,11.998978288633223,8.37764835357666,0.032994916452938394 1246,2004-10-12,8.78831672668457,8.870450973510742,8.676316261291504,8.870450973510742,1739000.0,-0.004230111952575943,3.7272537271840602,2.200015326844969,65.18986778977312,41.58275366656703,-0.3057262192218211,-0.24882373894984866,-0.1550088021193492,-0.7492634575234494,14.544835236501585,0.19413471221923828,-0.17236810638152988,0.25834803581237864,-0.18351864351615532,0.7002147151409126,0.03741469614811166,0.4792813754766456,-0.5649835424194336,81.92770528129995,34.50656538940666,0.2209333396642669,10,-0.20906829833984375,-0.011199951171875,-0.20160150527954102,-0.6122701168060303,0.8064041137695312,1,0.05182666324334373,7.399979564206708,8.825650215148926,-1.4,8.803250312805176,1.1886740617747582,8.736049652099611,0.05182666324334373 1247,2004-10-13,8.862983703613281,8.862983703613281,8.698716163635254,8.78831672668457,1597983.0,0.008496163628467501,3.400005108948323,-0.90908457572802,71.06925766724797,45.79576452353071,-0.3505350296593299,-0.34593140069710415,-0.22863412430823082,-0.8033241736796235,12.229217554205794,0.16426753997802734,-0.12190418417676163,0.3360017299652096,-0.09537008485347798,0.7673735447838972,0.1203158225558667,0.5516876373745525,-0.6125711590356442,93.50649566071284,40.320825679246,0.21568590740934362,10,-0.2837352752685547,-0.08586692810058594,-0.27626848220825195,-0.6869370937347412,0.6570701599121094,2,0.07834885240369838,3.7272537271840602,8.78831672668457,7.399979564206708,8.825650215148926,-1.4,8.803250312805176,0.07834885240369838 1248,2004-10-14,8.81071662902832,8.840583801269531,8.698716163635254,8.840583801269531,1502917.0,-0.005897232391801954,8.499904208442429,-0.400005108948323,73.85626644026976,50.15101115137476,-0.26137489740276365,-0.30271601867635134,-0.17807767589004797,-0.732095466506621,11.478598335435722,0.16426753997802734,-0.09404521166334412,0.27962799072265554,-0.16128320787074024,0.7205391893160513,0.05917239142595854,0.5000835900193525,-0.5343078985506828,59.99991485086128,2.616998311197989,0.22045559929669778,10,-0.23146820068359375,-0.033599853515625,-0.20533466339111328,-0.6346700191497803,0.6197376251220703,3,0.08305080819759825,3.400005108948323,8.862983703613281,3.7272537271840602,8.78831672668457,7.399979564206708,8.825650215148926,0.08305080819759825 1249,2004-10-15,8.967517852783203,9.086984634399414,8.803250312805176,8.83311653137207,5730928.0,0.017796648145313787,-1.9230807018922795,-4.4999680694808095,79.76194730027755,56.89031514716888,-0.36136381982136356,-0.4651348004361502,-0.3360063053534361,-0.8695460967255677,11.905643895481937,0.2837343215942383,-0.05911852258554795,0.424855804443359,-0.04958465705156989,0.8992962659382879,0.18763557369589456,0.6620760351908235,-0.6661527838415662,70.90918379906041,7.613825351808259,0.23722023074746412,10,-0.2949357032775879,-0.1904010772705078,-0.3453354835510254,-0.7914712429046631,0.45546913146972656,4,0.052456290058495725,8.499904208442429,8.81071662902832,3.400005108948323,8.862983703613281,3.7272537271840602,8.78831672668457,0.052456290058495725 1250,2004-10-18,8.81071662902832,9.034717559814453,8.773383140563965,9.034717559814453,1697483.0,-0.017485465468710215,1.3333333333333333,-1.66665720570496,66.66666666666657,61.683353836360546,-0.13441972191160723,-0.3095001149536394,-0.17856711372372303,-0.6923212841523902,12.408347596761034,0.2613344192504883,-0.013023346503045374,0.25872120857238734,-0.22960191026921173,0.7470443274139864,0.014559649151587806,0.5028827679931869,-0.46221438615921606,32.72722628228797,-30.628952635635116,0.24416155942079984,10,-0.12693357467651367,-0.033599853515625,-0.16426753997802734,-0.6272032260894775,0.9034719467163068,0,0.07711859214916039,-1.9230807018922795,8.967517852783203,8.499904208442429,8.81071662902832,3.400005108948323,8.862983703613281,0.07711859214916039 1251,2004-10-19,8.907784461975098,8.967517852783203,8.81071662902832,8.870450973510742,1705565.0,0.011017019050070465,1.0000121641922672,-0.16666666666666666,68.20813473430536,65.64063917768583,-0.1553520106621722,-0.4018858725554395,-0.271448780469596,-0.7693859579854525,12.90594337627656,0.1568012237548828,0.038584136475716235,0.3397356033325192,-0.17385005020142685,0.8533212568664652,0.08294277656554705,0.5965284300994913,-0.5149732756141745,53.846323892427215,-6.782322566026885,0.2567928267669727,10,-0.20160150527954102,-0.13066768646240234,-0.24080181121826172,-0.7242710590362549,0.7616043090820295,1,0.05448440654445408,1.3333333333333333,8.81071662902832,-1.9230807018922795,8.967517852783203,8.499904208442429,8.81071662902832,0.05448440654445408 1252,2004-10-20,8.877917289733887,8.937650680541992,8.848050117492676,8.922718048095703,2517055.0,-0.0033529293808921556,1.4000357630950404,-1.200015326844969,68.60462180505839,67.70781937824786,-0.052589295282801984,-0.3549321939203782,-0.24078542589501417,-0.7197246811622637,13.779417301218755,0.0896005630493164,0.12160368743936267,0.28746833801269567,-0.23965111879151557,0.8145877948169069,0.023908609610590048,0.5510280664148013,-0.44345569649065375,46.15392172996765,-13.382338163988699,0.26355972840210534,10,0.0037331581115722656,-0.2501344680786133,0.05786705017089844,-0.4256021976470947,0.8661384582519531,2,0.08074005730478051,1.0000121641922672,8.907784461975098,1.3333333333333333,8.81071662902832,-1.9230807018922795,8.967517852783203,0.08074005730478051 1253,2004-10-21,8.773383140563965,9.161651611328123,8.74351692199707,9.116851806640623,6449113.0,-0.011774625259327598,-1.0740751252994918,7.666581518615453,65.19337757316937,68.63839485177402,0.06458984019527136,-0.2298381661047202,-0.13544982072769685,-0.5998568768721793,15.760210979684015,0.4181346893310529,0.19767432673151042,0.1624007225036621,-0.359333236293395,0.6841346813007192,-0.09846625689486643,0.42326770190219065,-0.29977016485136154,7.142726812423909,-50.79121838899383,0.2608669793985285,10,0.1456007957458496,-0.11573410034179688,0.1624011993408203,-0.32106804847717285,1.1946735382080078,3,0.08510636216366452,1.4000357630950404,8.877917289733887,1.0000121641922672,8.907784461975098,1.3333333333333333,8.81071662902832,0.08510636216366452 1254,2004-10-22,8.885383605957031,8.885383605957031,8.721116065979004,8.780850410461426,2619795.0,0.012765938019420275,2.1428779958215873,-0.30434565309743516,72.28256304781371,70.09252255828687,-0.0385932985519144,-0.3088645973114783,-0.24051663442175908,-0.6947629600589362,17.34102563953437,0.16426753997802734,0.2621341822087775,0.2434143543243401,-0.26541625061679675,0.752244959265477,-0.01100094814622743,0.49782965679490765,-0.35672753939518564,37.28814660071237,-23.53413767281622,0.2544153024705682,10,0.0336003303527832,-0.22773456573486328,0.050400733947753906,-0.43306851387023926,0.7690715789794922,4,0.06134463883224206,-1.0740751252994918,8.773383140563965,1.4000357630950404,8.877917289733887,1.0000121641922672,8.907784461975098,0.06134463883224206 1255,2004-10-25,8.855517387390137,8.915250778198242,8.795783042907715,8.862983703613281,2537878.0,-0.003361275088547777,1.1333435512299792,-0.07142531315287699,69.78021746666914,70.60256141127532,-0.0045202311050651645,-0.2413886680733217,-0.208253643797903,-0.6503061528048377,19.004230040193168,0.11946773529052734,0.2809020051639237,0.1818146228790276,-0.2945608204996315,0.6581900662576867,-0.05637309881030106,0.4200023445683563,-0.27622167724698876,30.508621342829738,-33.815198856818,0.23818772168932933,10,0.07466650009155273,-0.19786834716796875,0.0616002082824707,-0.4032022953033447,0.8810720443725586,0,0.06408090821106005,2.1428779958215873,8.885383605957031,-1.0740751252994918,8.773383140563965,1.4000357630950404,8.877917289733887,0.06408090821106005 1256,2004-10-26,8.960050582885742,8.967517852783203,8.862983703613281,8.937650680541992,3278267.0,0.011804301309876752,4.599877388372331,-3.0001277302337463,70.74464868889736,70.56649374701414,-0.0917831300671672,-0.3181273368830908,-0.31297735754833234,-0.7399696636102675,21.330856068528117,0.1120004653930664,0.2872226183813318,0.2583477020263665,-0.2161298671208094,0.7328252711735423,0.02110891745277854,0.4955864865999544,-0.33416640064779557,54.23728446642948,-12.226224820758382,0.2372387845735875,10,-0.029866695404052734,-0.3024015426635742,-0.04853320121765137,-0.5077354907989502,0.7989387512207013,1,0.0841667115472915,1.1333435512299792,8.855517387390137,2.1428779958215873,8.885383605957031,-1.0740751252994918,8.773383140563965,0.0841667115472915 1257,2004-10-27,9.034717559814453,9.034717559814453,8.870450973510742,8.982451438903809,2591109.0,0.008333320915769216,5.2857768451783596,2.3333191416893735,63.33331062693495,69.39727643442137,-0.15592501489129162,-0.3644335151423199,-0.3848047344124339,-0.7991818110446935,23.50561942567723,0.16426658630371094,0.2907749800440236,0.30314784049987864,-0.17644730136696296,0.7827429823667202,0.06335026956645784,0.5429454114332994,-0.3659719832492918,71.18642233214658,8.051731422896495,0.2397975709334211,10,-0.09333372116088867,-0.37706851959228516,-0.1232001781463623,-0.5824024677276611,0.8437385559082031,2,0.07024804118566252,4.599877388372331,8.960050582885742,1.1333435512299792,8.855517387390137,2.1428779958215873,8.885383605957031,0.07024804118566252 1258,2004-10-28,8.967517852783203,9.034717559814453,8.937650680541992,9.004851341247559,1459859.0,-0.007437942203101899,1.0000196500329137,-0.7142961408630599,57.3333356039751,66.90520846816555,-0.07168212626442383,-0.2661882232535966,-0.31620987366585496,-0.7185494727574468,25.50648652906469,0.09706687927246094,0.2888804552153541,0.207574653625489,-0.2563261023929968,0.6714754096439748,-0.024375724383753905,0.4395250316347319,-0.25933979343700564,78.57162406678121,17.43671800489654,0.23195037800924262,10,-0.026134014129638672,-0.30986881256103516,-0.07093381881713867,-0.5152027606964111,1.1200065612792969,3,0.08659451901304283,5.2857768451783596,9.034717559814453,4.599877388372331,8.960050582885742,1.1333435512299792,8.855517387390137,0.08659451901304283 1259,2004-10-29,8.960050582885742,9.064584732055664,8.960050582885742,9.019784927368164,1951669.0,-0.0008327019828728854,-2.49996806948081,1.600020435793292,56.08106300479913,65.72903028351361,-0.07306952182213777,-0.2231146636891701,-0.30427622093903395,-0.6982719554465255,28.275818583186762,0.10453414916992188,0.2726452798612282,0.1702405452728275,-0.26179985219119395,0.602280942736849,-0.04577965345918322,0.38626074400483823,-0.21559463938099022,61.111051979890654,3.2801329705611195,0.21602019873201042,10,-0.018666744232177734,-0.3024015426635742,-0.1231999397277832,-0.5077354907989502,1.1274738311767578,4,0.11250004523541257,1.0000196500329137,8.967517852783203,5.2857768451783596,9.034717559814453,4.599877388372331,8.960050582885742,0.11250004523541257 1260,2004-11-01,9.146718978881836,9.146718978881836,8.974985122680664,9.034717559814453,2112169.0,0.02083340872568762,2.0666371485499226,-1.8749920173702024,64.28571428571429,65.29320578922571,-0.23139762988175328,-0.35940597492950843,-0.4856612964654552,-0.8694839111214989,30.923932990989154,0.18666839599609375,0.2622857268158789,0.31322870254516566,-0.07308448977149062,0.699541894861822,0.12007210638683752,0.5063852987034938,-0.3688873819512146,100.0,43.3492880575417,0.19315659615832845,11,-0.20533514022827148,-0.48906993865966797,-0.36586904525756836,-0.694403886795044,1.2394742965698242,0,0.05551020067709089,-2.49996806948081,8.960050582885742,1.0000196500329137,8.967517852783203,5.2857768451783596,9.034717559814453,0.05551020067709089 1261,2004-11-02,9.109384536743164,9.184052467346193,9.109384536743164,9.161651611328123,2236657.0,-0.0040817305336340315,-1.8571689231106763,-0.4666643960422859,60.12266140937599,64.35076574526101,-0.1815508790551288,-0.2737727798251015,-0.4397577705472546,-0.8167532097865298,33.79378950501556,0.07466793060302912,0.22652320010639215,0.23632073402404785,-0.08415832118278566,0.5567997892308814,0.07608120642063021,0.3965602616274655,-0.3008473386607431,76.1901865677311,23.20174508101342,0.16023952760341711,11,-0.1568002700805664,-0.4293346405029297,-0.4069347381591797,-0.6234695911407471,1.1274738311767578,1,0.06885260936012405,2.0666371485499226,9.146718978881836,-2.49996806948081,8.960050582885742,1.0000196500329137,8.967517852783203,0.06885260936012405 1262,2004-11-03,9.146718978881836,9.198986053466797,9.124319076538086,9.198986053466797,1585303.0,0.004098459340263982,1.8571324307557566,1.000000000000034,63.97514394647365,64.21540645340593,-0.19751699679237333,-0.2640754711442437,-0.4657462138846551,-0.8378411105513379,36.83411701326618,0.08960151672363281,0.22413350464869453,0.23520164489746165,-0.010919687945147416,0.4813229777400707,0.11214097847615712,0.3582623113187662,-0.3006302538730381,80.0,26.746006021001932,0.12306066642130475,11,-0.18666791915893555,-0.4181361198425293,-0.48906946182250977,-0.5898699760437012,0.9408054351806641,2,0.06693879593745389,-1.8571689231106763,9.109384536743164,2.0666371485499226,9.146718978881836,-2.49996806948081,8.960050582885742,0.06693879593745389 1263,2004-11-04,9.184052467346193,9.266185760498047,9.154186248779297,9.191518783569336,1365155.0,0.0040816262695457795,-2.333380639484552,0.14284932306678352,59.99998238299896,62.85067526842651,-0.19050449851543405,-0.28050653591869157,-0.49130668449098636,-0.8586652429124122,38.442370815580105,0.11946678161621094,0.21246946895169927,0.2501349925994898,-0.009899737950576082,0.5101697231495557,0.12011762732445597,0.3801523578745236,-0.29561606292243603,73.17090646280813,21.23517436631291,0.1300173652750332,11,-0.15306806564331232,-0.42186975479126154,-0.5450699329376238,-0.6272034645080584,0.9333381652832031,3,0.07560972139972066,1.8571324307557566,9.146718978881836,-1.8571689231106763,9.109384536743164,2.0666371485499226,9.146718978881836,0.07560972139972066 1264,2004-11-05,9.169118881225586,9.258719444274902,9.146718978881836,9.243785858154297,2517668.0,-0.0016260344955240091,1.1428493230668175,10.000510920937364,69.04759008543259,62.76927222606689,-0.14649609541192454,-0.24955227530150204,-0.4674194118451265,-0.8304797495184246,39.633578594980115,0.1120004653930664,0.20275652007447853,0.21690797805786133,-0.05560029091182983,0.4894162470275525,0.08065384357301575,0.3531621125427069,-0.22779756695142872,66.66666666666666,11.79303839173798,0.1362541344848459,11,-0.10453414916992188,-0.4069361686706543,-0.5768032073974609,-0.6122698783874512,0.8885383605957013,4,0.10016289948180446,-2.333380639484552,9.184052467346193,1.8571324307557566,9.146718978881836,-1.8571689231106763,9.109384536743164,0.10016289948180446 1265,2004-11-08,9.116851806640623,9.236318588256836,9.094451904296877,9.184052467346193,871567.0,-0.0057003377600418625,-1.533323115436736,0.9000051089483706,61.66661877042891,61.76060223512595,-0.05951939942914919,-0.1837726479434938,-0.4049364112615237,-0.7641763826205565,40.700996665581954,0.14186668395995916,0.20508849891199077,0.150080823898314,-0.1250603628711442,0.4252220106677722,0.01251023051358402,0.287651417283044,-0.13004946989512156,13.043381683287345,-40.226861368623666,0.1375705933847294,11,-0.04853343963622869,-0.3546690940856916,-0.5245361328124982,-0.5600028038024885,0.8512048721313494,0,0.10647015307574148,1.1428493230668175,9.169118881225586,-2.333380639484552,9.184052467346193,1.8571324307557566,9.146718978881836,0.10647015307574148 1266,2004-11-09,9.243785858154297,9.243785858154297,9.116851806640623,9.124319076538086,2205654.0,0.01392301358032566,1.1250099784465852,-1.7777620095081725,68.42102230549303,62.32590353274351,-0.1586575397556267,-0.2896869211958979,-0.5228574576262233,-0.8759550881155054,42.022830652301366,0.12693405151367365,0.19104383097639577,0.25424141883850027,-0.03380331757313648,0.542286155250137,0.11021905063268278,0.39826378704431775,-0.21786984208343974,86.95661831671059,31.43184402514469,0.14402236820581826,11,-0.14186763763427734,-0.48160314559936523,-0.6608035564422607,-0.6869368553161621,0.8064050674438477,1,0.12358652989452401,-1.533323115436736,9.116851806640623,1.1428493230668175,9.169118881225586,-2.333380639484552,9.184052467346193,0.12358652989452401 1267,2004-11-10,9.557388305664062,9.594720840454102,9.221385955810547,9.243785858154297,8255590.0,0.03392575859306879,-1.083328898491799,2.6250179612038,82.60868185543126,65.13427533846087,-0.43619255067564744,-0.5782459015276693,-0.825061236074978,-1.1727824091791277,43.76533747044399,0.3733348846435547,0.1932354437862145,0.5331236362457279,0.1557572618507681,0.9104900106406877,0.344440449048248,0.7218068234432078,-0.4978345253733991,92.53750691042184,29.616582232833267,0.18868318719748026,11,-0.2800025939941406,-0.6197371482849121,-0.9968061447143555,-1.0005393028259277,0.7690706253051758,2,0.07109369636610663,1.1250099784465852,9.243785858154297,-1.533323115436736,9.116851806640623,1.1428493230668175,9.169118881225586,0.07109369636610663 1268,2004-11-11,9.54245376586914,9.676855087280273,9.49765396118164,9.572320938110352,8609033.0,-0.0015626172461854493,-2.0000159655144887,-0.09523896410368694,79.72964109786683,67.7618951265795,-0.3700405046220485,-0.533008274281979,-0.7996294075550008,-1.1417046149194334,45.664104061851205,0.1792011260986328,0.18672826033034262,0.48160223960876536,0.05300089871062319,0.9102035805069075,0.2673015691596934,0.6959029100578373,-0.4256019592285174,76.92297615499736,10.31520626510516,0.21430067044907136,11,-0.21653366088867188,-0.5413355827331543,-0.9818716049194336,-0.9744048118591309,0.3509359359741211,3,0.05712059618700316,-1.083328898491799,9.557388305664062,1.1250099784465852,9.243785858154297,-1.533323115436736,9.116851806640623,0.05712059618700316 1269,2004-11-12,9.437920570373537,9.587254524230957,9.40805435180664,9.527521133422852,6419028.0,-0.010954540421195591,-1.400007663471425,2.9999680694807505,74.68348086172746,68.91720252391428,-0.2129911611308657,-0.41257993894068967,-0.6868007309008934,-1.0214721308835788,46.52439937387903,0.1792001724243164,0.19139919950565876,0.3535489082336447,-0.1041286899282472,0.8112265063955366,0.12471010915269964,0.5823877073145898,-0.22026817321777692,58.97437996770905,-11.69573284596975,0.2288387990809459,11,-0.052267074584962714,-0.26133489608764826,-0.8213381767272967,-0.8176045417785662,0.6944046020507795,4,0.07199361948317051,-2.0000159655144887,9.54245376586914,-1.083328898491799,9.557388305664062,1.1250099784465852,9.243785858154297,0.07199361948317051 1270,2004-11-15,9.49018669128418,9.557388305664062,9.38565444946289,9.38565444946289,2020268.0,0.005537885228098949,-2.285758598668005,-1.166647153363939,73.50986767536982,70.4046698868025,-0.23625776346257688,-0.43356073454495814,-0.7292708726259853,-1.0580525420000217,47.56840131378126,0.17173385620117188,0.21306021352149962,0.3718415260314938,-0.10093114790240598,0.8446141999653936,0.1354551890645439,0.6082278629984437,-0.1898778099060081,66.66655313467515,-5.830952459053194,0.23638633696694997,11,-0.10453319549560547,-0.313601016998291,-0.8325371742248535,-0.7765369415283203,0.6869382858276367,0,0.05979550971934766,-1.400007663471425,9.437920570373537,-2.0000159655144887,9.54245376586914,-1.083328898491799,9.557388305664062,0.05979550971934766 1271,2004-11-16,9.39311981201172,9.49018669128418,9.37818717956543,9.482721328735352,1617420.0,-0.010228131693300169,1.142870176078825,-0.8571663169418678,65.58439188808133,70.58347521364779,-0.10584072017179302,-0.31438830384085925,-0.622130413860237,-0.9482088161366953,48.64529273525562,0.11199951171875,0.23797001040070853,0.25050787925720464,-0.22656196720697963,0.7275777257213889,0.01197295602511339,0.4890428024892959,-0.02503261357117026,37.704828787631726,-33.51441961951676,0.23853492323209177,11,-0.007466316223146308,-0.21653413772583185,-0.7149372100830096,-0.6160030364990252,0.8288049697875959,1,0.061208296952098395,-2.285758598668005,9.49018669128418,-1.400007663471425,9.437920570373537,-2.0000159655144887,9.54245376586914,0.061208296952098395 1272,2004-11-17,9.594720840454102,9.594720840454102,9.363252639770508,9.460321426391602,2266308.0,0.021462627165106385,2.444482288828338,-1.4999680694808395,74.41852521271113,72.18553552806026,-0.26508631116278636,-0.4843686147004469,-0.8108668166002815,-1.1334657707173754,49.886002913471586,0.23146820068359375,0.24241498482958157,0.4162687301635746,-0.08420012922555742,0.9167375895527066,0.16603430046900947,0.6665031598581397,0.08213424682617188,73.80943692296465,3.374798155593581,0.25023442969456594,11,-0.20906734466552734,-0.4069352149963379,-0.9165382385253906,-0.8176040649414062,0.6048040390014648,2,0.04747090537784593,1.142870176078825,9.39311981201172,-2.285758598668005,9.49018669128418,-1.400007663471425,9.437920570373537,0.04747090537784593 1273,2004-11-18,9.52005386352539,9.587254524230957,9.505121231079102,9.572320938110352,1314909.0,-0.00778208956470039,-1.0000232228698822,-0.38889361943687556,70.7182000753638,72.37115886027485,-0.15393295798304152,-0.36985757882254333,-0.7268261459330212,-1.0412923033597892,50.46773690891858,0.089599609375,0.256899112273695,0.30426821708679164,-0.1801116154800777,0.788648049653661,0.06207830080335697,0.5464581333702263,0.15052917480468686,67.74201522792445,-3.712046461851074,0.24218991628343492,11,-0.1344003677368164,-0.33226823806762695,-0.8418712615966797,-0.7429370880126953,0.6794710159301758,3,0.08470593538692706,2.444482288828338,9.594720840454102,1.142870176078825,9.39311981201172,-2.285758598668005,9.49018669128418,0.08470593538692706 1274,2004-11-19,9.43045425415039,9.572320938110352,9.42298698425293,9.572320938110352,1553085.0,-0.009411670423240648,1.1052716492558383,2.7142648615115132,61.30953014501171,72.33148234633961,-0.026110248576895145,-0.25015443713287766,-0.6320706965028098,-0.9341718289928149,50.981781456197695,0.14933395385742188,0.26299292020974896,0.1874150753021233,-0.27972068939806327,0.6545508400023099,-0.04615280704796909,0.4209829576522157,0.23398217620849593,29.03276311018821,-37.207210562869875,0.2335678823500929,11,-0.033600807189941406,-0.23146867752075195,-0.7522716522216797,-0.6533374786376953,0.7616033554077131,4,0.04908941130689759,-1.0000232228698822,9.52005386352539,2.444482288828338,9.594720840454102,1.142870176078825,9.39311981201172,0.04908941130689759 1275,2004-11-22,9.42298698425293,9.512587547302246,9.42298698425293,9.44538688659668,937625.0,-0.0007918250485309253,-7.00008514986376,0.15789402922868015,62.804900842974895,71.70746885050426,0.03279811479037775,-0.20869381412581411,-0.6162988202304422,-0.9104799137612183,51.4307063173427,0.0896005630493164,0.2753354836437545,0.15157432556152273,-0.2843474791819922,0.5874961303050377,-0.06638657681023474,0.3695352279332802,0.23542577029418865,25.806717426414842,-37.55635804088761,0.2179609023717578,11,0.02613353729248047,-0.22400140762329102,-0.6981375217437744,-0.6458702087402344,0.7317380905151367,0,0.07527742417099659,1.1052716492558383,9.43045425415039,-1.0000232228698822,9.52005386352539,2.444482288828338,9.594720840454102,0.07527742417099659 1276,2004-11-23,9.714188575744627,9.729122161865234,9.482721328735352,9.512587547302246,7265358.0,0.030903320993474148,1.129025346913214,-9.000085149863681,69.19191625978968,70.21671711765518,-0.2063606882701734,-0.4643056348014287,-0.9031028480092118,-1.1835988210663668,51.980882549609134,0.3061351776123047,0.2894374853024111,0.4050690174102769,-0.047595633448260344,0.8577336682688141,0.17873669198100828,0.6314013428395455,-0.3509359359741193,95.91833010984149,33.22795668499672,0.22633232542926857,11,-0.16800117492675604,-0.489069461822508,-0.9837386608123762,-0.9370718002319318,0.4032020568847692,1,0.04765569432356864,-7.00008514986376,9.42298698425293,1.1052716492558383,9.43045425415039,-1.0000232228698822,9.52005386352539,0.04765569432356864 1277,2004-11-24,9.669388771057127,9.751522064208984,9.654455184936523,9.736589431762695,1945309.0,-0.004611790716042008,1.0000196500329137,-0.3333349101677554,66.33167570787103,68.72805429654453,-0.16092594180620168,-0.38948923753883236,-0.8519282809049908,-1.1200779139043764,52.38029756092056,0.09706687927246094,0.3190874425561603,0.3285356521606424,-0.13204914331831752,0.7891204476396023,0.09824325442116333,0.5588280499001215,-0.29881874084472493,75.00014514040829,13.072220687880332,0.2302923977394797,11,-0.11200141906738104,-0.433069705963133,-0.9277389049530012,-0.8922719955444318,0.5002689361572283,2,0.057142806419788084,1.129025346913214,9.714188575744627,-7.00008514986376,9.42298698425293,1.1052716492558383,9.43045425415039,0.057142806419788084 1278,2004-11-25,9.74405574798584,9.803789138793944,9.646987915039062,9.699254989624023,2396690.0,0.0077219955362854975,-1.0999942524698176,-0.6666713971475025,68.59905706654034,68.0520072081904,-0.22796081120871037,-0.42477552622502657,-0.9129629252947975,-1.1786185368041888,52.85196938997218,0.15680122375488104,0.33484121799096656,0.364375734329224,-0.09461624237437505,0.823367711032823,0.13487974597742536,0.5938717226810226,-0.3582476364135747,84.31379914851028,22.035794942543156,0.22949598835179916,11,-0.16053485870361328,-0.48160314559936523,-0.9893391132354736,-0.9669389724731445,0.4256019592285156,3,0.04674328054453869,1.0000196500329137,9.669388771057127,1.129025346913214,9.714188575744627,-7.00008514986376,9.42298698425293,0.04674328054453869 1279,2004-11-26,9.968056678771973,9.968056678771973,9.751522064208984,9.751522064208984,2029047.0,0.022988469748075335,1.0,4.833280115801349,74.78263380578134,68.19342566712503,-0.4122010133377838,-0.6001575513148758,-1.1206882425031832,-1.3851460721544342,53.39937540116746,0.2240009307861328,0.3080205357874899,0.5379763603210446,0.05239603661974179,1.0235566840223473,0.2951861984703932,0.780766522171696,-0.5571697055664071,100.0,30.193156434845946,0.24279016185065136,11,-0.3024020195007324,-0.6234703063964844,-1.1797401905059814,-1.1909399032592773,0.2016010284423828,4,0.023220995640657716,-1.0999942524698176,9.74405574798584,1.0000196500329137,9.669388771057127,1.129025346913214,9.714188575744627,0.023220995640657716 1280,2004-11-29,9.654455184936523,9.982990264892578,9.482721328735352,9.915789604187012,3597214.0,-0.031460645132897036,1.5282979764265867,-1.2068944255306029,60.78433336772692,67.66008583153008,-0.08140855072794295,-0.2598921991060479,-0.7905089817864521,-1.052856035877758,52.98129522638174,0.5002689361572266,0.2821371928879195,0.19898805618286097,-0.2772150893977141,0.675191201763436,-0.03911351660742568,0.4370896289731476,-0.19899463528564532,34.32830699430009,-31.933236487802375,0.23810157279028749,11,0.01866626739501953,-0.26506853103637695,-0.8661386966705322,-0.8773384094238281,0.41813564300537287,0,0.05568438760380601,1.0,9.968056678771973,-1.0999942524698176,9.74405574798584,1.0000196500329137,9.669388771057127,0.05568438760380601 1281,2004-11-30,9.736589431762695,9.751522064208984,9.639521598815918,9.706722259521484,1646699.0,0.00850739324517491,2.750071845962257,-0.11428717398523514,55.35715303919636,65.54215559002844,-0.12258955333115473,-0.30844258714677153,-0.8535657029105863,-1.114322954116009,52.43179627271355,0.1120004653930664,0.2707194964281072,0.24976205825805664,-0.21289436992905486,0.7124184864451681,0.018433844164501778,0.4810902723516115,-0.25386810302734375,50.74632556188878,-11.68786758246447,0.23132821409355542,11,-0.033600807189941406,-0.3136024475097656,-0.9426729679107666,-0.95947265625,0.34346866607666016,1,0.04294477506069305,1.5282979764265867,9.654455184936523,1.0,9.968056678771973,-1.0999942524698176,9.74405574798584,0.04294477506069305 1282,2004-12-01,9.758989334106444,9.773921966552734,9.669388771057127,9.751522064208984,1978689.0,0.0023005902118740096,4.600112399734423,0.2500159652595356,56.44448783899308,63.956187563765035,-0.13325018899850605,-0.2978940261124965,-0.851179538741933,-1.1142848044423541,51.83621360986531,0.10453319549560725,0.2598860910416452,0.24154844284057475,-0.2071682708382543,0.6902651565194038,0.017190086001159344,0.46590679967999016,-0.276268005371092,55.22389766856628,-5.155420334113543,0.22435835683941496,12,-0.05600070953368963,-0.3322687149047834,-0.9650728702545148,-0.9818725585937482,0.32106876373291193,2,0.036725247487502166,2.750071845962257,9.736589431762695,1.5282979764265867,9.654455184936523,1.0,9.968056678771973,0.036725247487502166 1283,2004-12-02,9.878456115722656,9.923256874084473,9.669388771057127,9.721654891967773,1896031.0,0.012241716588283547,1.0605948012942723,20.998467432955188,62.99561181653014,64.14352997171153,-0.21962733564410897,-0.3822696092514555,-0.9417945640653755,-1.2083642701199473,51.18619614711919,0.2538681030273455,0.2714645854448037,0.3262950420379642,-0.12126468126444223,0.7738547653403707,0.10251518038676188,0.5500749036891666,-0.34570789337158203,79.10440932573346,17.781203135295243,0.22377986165120317,12,-0.17546749114990234,-0.4181356430053711,-1.07893967628479,-1.101339340209961,0.23893451690674006,3,0.029478451701396846,4.600112399734423,9.758989334106444,2.750071845962257,9.736589431762695,1.5282979764265867,9.654455184936523,0.029478451701396846 1284,2004-12-03,10.0875244140625,10.0875244140625,9.7963228225708,9.893389701843262,2252103.0,0.02116406611424715,1.9999950875641688,1.2380943692296464,66.12907711418704,64.5128828907351,-0.3639630440236683,-0.5470531389907869,-1.1158576191102476,-1.3956983309931559,50.74245162484009,0.2912015914916992,0.2581052210661632,0.4894430637359619,0.01946204463180301,0.9594240828401208,0.25445255418388335,0.7244335732880405,-0.5097519874572747,100.0,37.72707217897851,0.2349905095520791,12,-0.3024015426635742,-0.5637369155883789,-1.2880079746246338,-1.3104076385498047,-0.007466316223144531,4,0.008142066356474631,1.0605948012942723,9.878456115722656,4.600112399734423,9.758989334106444,2.750071845962257,9.736589431762695,0.008142066356474631 1285,2004-12-06,10.0875244140625,10.0875244140625,10.0875244140625,10.0875244140625,0.0,0.0,1.0,0.0,69.78727220353167,64.57903355115089,-0.2903149450384692,-0.49603621705697165,-1.0786863909605753,-1.3729088871019197,50.81385070866564,0.0,0.25594989762624465,0.4409094333648689,-0.02022249784115715,0.9020413645708949,0.21034346776185586,0.6714753989678819,-0.4485817489624022,100.0,33.18928229843661,0.2305659656030126,12,-0.3024015426635742,-0.556269645690918,-1.2880079746246338,-1.3104076385498047,-0.2688016891479492,0,0.008142066356474631,1.9999950875641688,10.0875244140625,1.0605948012942723,9.878456115722656,4.600112399734423,9.758989334106444,0.008142066356474631 1286,2004-12-07,10.38619327545166,10.40112590789795,10.0875244140625,10.0875244140625,6502619.0,0.02960774607621275,-1.0999945717597397,100.0,71.37101488237327,65.13896012609558,-0.5404717425521905,-0.7428150156786408,-1.3417241474987804,-1.64932386526527,51.12311308770921,0.3136014938354492,0.28829036874192937,0.6824579238891602,0.15340660966479014,1.2115092381135302,0.41793226677697604,0.9469835810013443,-0.6934208004760745,97.95929006545182,30.710577427885156,0.2645256571121847,12,-0.44426965713500977,-0.638404369354248,-1.586676836013794,-1.6090764999389648,-0.8288049697875977,1,-0.030194166350724472,1.0,10.0875244140625,1.9999950875641688,10.0875244140625,1.0605948012942723,9.878456115722656,-0.030194166350724472 1287,2004-12-08,10.236858367919922,10.44592571258545,10.229392051696776,10.38619327545166,4315579.0,-0.014378213804734363,-1.636353608480809,-0.500001596541253,68.6046649782078,65.13958322739197,-0.3376875444860481,-0.569146326650035,-1.158962306904428,-1.477423744343593,50.480150101687,0.21653366088867365,0.3207469989445837,0.4991495132446282,-0.07562208562039174,1.0739211121096481,0.21176371381211823,0.7865353126771382,-0.4449164123352052,73.07696086498389,5.647311107801343,0.2873857994325099,12,-0.2725348472595215,-0.46666955947875977,-1.4205412864685059,-1.4597415924072266,-0.47040271759033203,2,-0.01531722570001981,-1.0999945717597397,10.38619327545166,1.0,10.0875244140625,1.9999950875641688,10.0875244140625,-0.01531722570001981 1288,2004-12-09,10.0875244140625,10.31152629852295,9.885923385620117,10.304059028625488,3890526.0,-0.01458786948986246,2.6774050009682218,1.4499932945481484,66.54134399680403,64.22388435972782,-0.15031625477728205,-0.39725053384387365,-0.9760439793164206,-1.3038986461944013,48.858713216744356,0.42560291290283203,0.31527838673200215,0.3225620269775398,-0.2647803607321393,0.9099044146872188,0.028890833122700244,0.6162332208323793,0.3584012985229492,44.827631768253475,-26.324664357899586,0.29367119385483914,12,-0.12320089340209961,-0.3173356056213379,-1.2432074546813965,-1.3104076385498047,-0.47786903381347656,3,-0.0007401534724155168,-1.636353608480809,10.236858367919922,-1.0999945717597397,10.38619327545166,1.0,10.0875244140625,-0.0007401534724155168 1289,2004-12-10,10.117390632629396,10.117390632629396,9.908323287963867,10.0875244140625,2570760.0,0.002960708429638137,13.0002554523087,-0.13792814893439798,67.28624464712452,64.94631894632755,-0.17519544800155984,-0.39379248844817916,-0.9700827542501553,-1.3095121191628873,47.95462409729705,0.20906734466552912,0.32083666407399214,0.3184547424316424,-0.267841028445849,0.9047505133091338,0.025306856992896698,0.6116026278703881,0.3285350799560529,41.33326521402268,-34.08620368659299,0.29314788543874554,12,-0.07466697692871271,-0.3472018241882342,-1.22080707550049,-1.340273857116701,-0.4480018615722692,4,0.0,2.6774050009682218,10.0875244140625,-1.636353608480809,10.236858367919922,-1.0999945717597397,10.38619327545166,0.0 1290,2004-12-13,10.057657241821287,10.102458000183104,9.990456581115724,10.057657241821287,1324284.0,-0.005904031284060918,1.499989356493524,0.0,59.66387231076111,65.42484330983474,-0.058393848903140366,-0.30500351801830483,-0.8715888376155956,-1.2264616669996702,47.197856764873805,0.12693405151367188,0.3157270190353554,0.2303478240966772,-0.3479049890672101,0.8086006372605645,-0.058778582485265574,0.51947423067862,0.37706842422485565,30.666632607010865,-40.41828754657958,0.28912640658194355,12,1.7763568394002505e-15,-0.2874684333801252,-1.1442735195159894,-1.280540466308592,-0.20160102844238104,0,0.0022272439276338485,13.0002554523087,10.117390632629396,2.6774050009682218,10.0875244140625,-1.636353608480809,10.236858367919922,0.0022272439276338485 1291,2004-12-14,9.968056678771973,10.072590827941896,9.900856971740724,10.050190925598145,2248024.0,-0.008908691248369571,1.7058752817429745,-100.0,58.19671101395749,65.61953477371968,0.07542497911235024,-0.17931523397005833,-0.744914009602784,-1.1138283460861444,46.28316338686531,0.17173385620117188,0.27446541348122544,0.11200041770934988,-0.4314871618556957,0.6554879972743954,-0.1597433720731729,0.38374420749187266,0.45569294166564944,14.666598547355694,-53.61294755933922,0.27174378978252306,12,0.0896005630493164,-0.18666791915893555,-1.0528061389923096,-1.1909399032592773,-0.07466697692871094,1,-0.014981250475375463,1.499989356493524,10.057657241821287,13.0002554523087,10.117390632629396,2.6774050009682218,10.0875244140625,-0.014981250475375463 1292,2004-12-15,10.050190925598145,10.124857902526855,9.915789604187012,9.930723190307617,2220055.0,0.008239745165282253,-1.7999923366264552,-1.45454228786401,58.367349492181745,65.10528340434763,0.043518040758995014,-0.23776770206266562,-0.7901809043949903,-1.177464156171153,45.0797738516185,0.20906829833984375,0.2865554673348534,0.1713611602783196,-0.3641304435496391,0.7068527641062783,-0.09638464163566063,0.43910696219229983,0.3628021701431283,38.59643226068115,-26.512493748518843,0.2677458019139797,12,0.07093334197998047,-0.21653509140014648,-1.118140459060669,-1.2730741500854492,-0.21653461456298828,2,-0.04903415503071673,1.7058752817429745,9.968056678771973,1.499989356493524,10.057657241821287,13.0002554523087,10.117390632629396,-0.04903415503071673 1293,2004-12-16,10.326458930969238,10.326458930969238,9.975523948669434,10.042723655700684,3101483.0,0.027488831547212822,1.4736789034613031,2.3749950108165496,59.52381435085035,64.37136531953243,-0.18161665118736892,-0.4748711466882085,-1.0371652872216917,-1.4345124582151776,44.034845455990244,0.3509349822998047,0.31691331317561655,0.4073089122772213,-0.13582153439772426,0.9504393589521669,0.13574368893974942,0.6788741356146932,0.07599277056961107,100.0,37.68092935607921,0.2715652233374724,12,-0.16053438186645508,-0.42186975479125977,-1.2189404964447021,-1.452275276184082,-0.38080215454101385,3,-0.05422994313764118,-1.7999923366264552,10.050190925598145,1.7058752817429745,9.968056678771973,1.499989356493524,10.057657241821287,-0.05422994313764118 1294,2004-12-17,9.893389701843262,10.304059028625488,9.86352252960205,10.304059028625488,5466794.0,-0.041937825155842545,1.1454560654686985,-1.4473678903461302,55.970143207565414,62.836128764425084,0.24699247812811898,-0.005630374762406021,-0.5814073825676509,-0.9901501110326727,43.47486747501016,0.4629364013671875,0.3361181509879394,-0.04890708923339915,-0.5414472980557221,0.4436331195889238,-0.29517719364456063,0.19736301517776234,0.4987314333772126,6.4516793566037105,-56.95395000959689,0.24627010441116154,12,0.2613344192504883,0.011199474334716797,-0.7298705577850342,-0.9781389236450195,0.1344013214111346,4,-0.028679181771377626,1.4736789034613031,10.326458930969238,-1.7999923366264552,10.050190925598145,1.7058752817429745,9.968056678771973,-0.028679181771377626 1295,2004-12-20,10.132325172424316,10.154725074768066,9.930723190307617,9.975523948669434,1076818.0,0.024151021821827046,1.2222295807828036,-0.3818186884895662,59.1695500200866,61.48041044639323,0.016852530359784623,-0.19889680207467464,-0.7951320615216968,-1.2155730903428736,42.88462758811385,0.2613353729248047,0.3404781512897408,0.1545614719390862,-0.2791739310797112,0.5882968749578836,-0.06230622957031251,0.3714291734484849,0.23865201857142182,58.064702198490394,-6.655467023156177,0.21686770150939888,12,0.022398948669433594,-0.2277359962463379,-0.851205587387085,-1.2170743942260742,0.029866218566896308,0,-0.0456890588773341,1.1454560654686985,9.893389701843262,1.4736789034613031,10.326458930969238,-1.7999923366264552,10.050190925598145,-0.0456890588773341 1296,2004-12-21,10.177124977111816,10.192057609558104,10.072590827941896,10.132325172424316,1338102.0,0.004421473247762098,2.20007152710372,0.2857108102519189,59.58903660196075,60.47867396014357,-0.06785840817946998,-0.21843562467015687,-0.8124771509721675,-1.2480125948979577,41.62223351642314,0.11946678161620738,0.32130723867520317,0.17621445655822754,-0.24759234298287858,0.6000212560993337,-0.03568894321232641,0.3881178563287815,0.1735540274281746,67.74201522792445,1.7454231109245484,0.2119033997705533,12,-0.08213424682617188,-0.2725358009338379,-0.896005392074585,-1.2618741989135742,0.03733348846435547,1,-0.031548081059728394,1.2222295807828036,10.132325172424316,1.1454560654686985,9.893389701843262,1.4736789034613031,10.326458930969238,-0.031548081059728394 1297,2004-12-22,10.221924781799316,10.251791954040527,10.124857902526855,10.177124977111816,1699354.0,0.004402009878846425,1.4285662153778784,1.0,58.156026441474786,59.54697200955142,-0.12851392472553158,-0.23159224100763254,-0.8311427141351242,-1.2813775410729384,40.30017411089991,0.12693405151367188,0.2968397384559207,0.19338746070861745,-0.21101822330019893,0.5977931447174338,-0.008815381295791624,0.39559030271302653,0.10926796374315728,77.41932825735852,12.540433049793862,0.20220284200440836,12,-0.12693405151367188,-0.3173356056213379,-0.940805196762085,-1.3066740036010742,-0.08213424682617188,2,-0.03214023649841646,2.20007152710372,10.177124977111816,1.2222295807828036,10.132325172424316,1.1454560654686985,9.893389701843262,-0.03214023649841646 1298,2004-12-23,10.199524879455566,10.221924781799316,10.132325172424316,10.221924781799316,883812.0,-0.0021913585574053762,7.0,-0.5,52.91828329669773,57.950531859504,-0.09896301711231814,-0.18268659820443034,-0.7806450458161684,-1.2486299485576868,38.76148470125007,0.089599609375,0.24133502477851998,0.14821410179138184,-0.23970020512427936,0.536128408707043,-0.045743051666448764,0.34217125524921244,0.11296105744929008,76.27117176405389,15.1807383721372,0.1939571534578307,12,-0.10453414916992188,-0.26506853103637695,-0.9128053188323975,-1.2842741012573242,-0.0821342468261701,3,-0.0358711383858048,1.4285662153778784,10.221924781799316,2.20007152710372,10.177124977111816,1.2222295807828036,10.132325172424316,-0.0358711383858048 1299,2004-12-24,10.199524879455566,10.199524879455566,10.199524879455566,10.199524879455566,0.0,0.0,1.0,-0.0,52.91828329669773,57.201021969052505,-0.09620391248089177,-0.17334388420784208,-0.7570229102535428,-1.2387733159544645,36.728841538619236,0.0,0.19854263401050964,0.1366406917572025,-0.25461248210257814,0.5278938656169831,-0.05898589517268782,0.3322672786870928,0.095002521157177,83.72090950945301,26.414118567636997,0.19562658692989024,12,-0.10453414916992188,-0.26506853103637695,-0.9128053188323975,-1.2842741012573242,0.02986717224120916,4,-0.024890189104660787,7.0,10.199524879455566,1.4285662153778784,10.221924781799316,2.20007152710372,10.177124977111816,-0.024890189104660787 1300,2004-12-27,10.192057609558104,10.206992149353027,10.0875244140625,10.199524879455566,351301.0,-0.0007321193865121867,9.665900383141762,-100.0,44.03666015940827,55.627682985213696,-0.07561921196579569,-0.1302117457593237,-0.7204782923790578,-1.2196044406951003,36.46294023482494,0.11946773529052734,0.16884634931021125,0.10229330062866104,-0.24184442364766312,0.4464310249049852,-0.06977556150950015,0.27436216276682224,0.08522959621421222,66.66631187934262,13.902734741198628,0.17206886213816186,12,-0.09706687927245916,-0.25760126113891424,-0.8941380977630597,-1.2768068313598615,0.11200141906738459,0,-0.016117117131447367,1.0,10.199524879455566,7.0,10.199524879455566,1.4285662153778784,10.221924781799316,-0.016117117131447367 1301,2004-12-28,10.154725074768066,10.266724586486816,10.124857902526855,10.124857902526855,405112.0,-0.0036629046086853467,-8.49984034740405,-3.9997445721574136,47.29065434143991,54.396939079575716,-0.010083547480883581,-0.06318700282832879,-0.6570319701418654,-1.169476371677682,36.267923562708766,0.14186668395996094,0.13258892728331695,0.04405398368835378,-0.25797135838951135,0.3460793257662189,-0.10695868735057878,0.19506665472728635,-0.2912025451660156,37.50033261488518,-12.169372870502393,0.15101267103893282,12,-0.059734344482421875,-0.19040155410766602,-0.830672025680542,-1.2394742965698242,0.14186668395996094,1,0.0007352553779813586,9.665900383141762,10.192057609558104,1.0,10.199524879455566,7.0,10.199524879455566,0.0007352553779813586 1302,2004-12-29,10.117390632629396,10.266724586486816,10.117390632629396,10.266724586486816,693644.0,-0.003676558632930038,-1.0000000000000238,-4.99993613896156,51.06380810487468,53.456938385578425,0.042226149991632767,0.0025030063536188862,-0.5925163047657609,-1.1209834717780236,35.96533464651327,0.1493339538574201,0.12089980604181072,-0.011200523376462712,-0.2638639062580914,0.241462859505166,-0.13753221481727707,0.11513116806435164,-0.24580406188965043,16.666400574759514,-32.22716086851758,0.1263316914408143,12,-0.033599853515626776,-0.15306711196899592,-0.7317373752594012,-1.1760063171386737,1.0826730728149396,2,0.009594156880107452,-8.49984034740405,10.154725074768066,9.665900383141762,10.192057609558104,1.0,10.199524879455566,0.009594156880107452 1303,2004-12-30,10.169657707214355,10.229392051696776,10.10992431640625,10.199524879455566,403844.0,0.005166062721389197,1.6666453796539393,0.20000255447416387,51.832464234080305,52.997196277413416,-0.03869102185000273,-0.02827929015024644,-0.6130644265456997,-1.161078765883392,35.130534405680734,0.11946773529052557,0.12054164779834764,0.026506471633911843,-0.19738882057111162,0.2504017638389353,-0.08544117446860078,0.13845411773642446,-0.2901683761596683,45.8332668103563,-3.850698778889175,0.11194764610251182,12,-0.07093381881713867,-0.20533418655395508,-0.7728044986724854,-1.2170734405517578,0.6496038436889648,3,-0.0029368906113745874,-1.0000000000000238,10.117390632629396,-8.49984034740405,10.154725074768066,9.665900383141762,10.192057609558104,-0.0029368906113745874 1304,2004-12-31,10.169657707214355,10.169657707214355,10.169657707214355,10.169657707214355,0.0,0.0,1.0,-0.0,54.09835264656276,52.43372990257743,0.005161597063681356,-0.0229892456058014,-0.5843021598120544,-1.1463989776338224,33.779078449322306,0.0,0.11443393641544652,0.022399806976318715,-0.200208742424012,0.24500835637664942,-0.08890446772384664,0.13370408167648407,-0.28242367105102595,45.8332668103563,-5.997823710173456,0.11130427470016502,12,0.0,-0.20533418655395508,-0.7466709613800049,-1.1909399032592773,0.47040367126464844,4,-0.005139511681684361,1.6666453796539393,10.169657707214355,-1.0000000000000238,10.117390632629396,-8.49984034740405,10.154725074768066,-0.005139511681684361 1305,2005-01-03,10.169657707214355,10.3339262008667,10.162191390991213,10.192057609558104,1290177.0,0.0,-8.200275890257767,-100.0,57.89472897978088,52.245473500113,0.012308491522478704,-0.017413320480809347,-0.5539840526475146,-1.1337161479345887,32.60232674586752,0.1717348098754865,0.08343324170266442,0.018293142318725586,-0.20270009780354492,0.2392863824409961,-0.09220347774241056,0.12878976237986173,-0.2748338600445557,26.66646798618887,-28.631960355168594,0.11049662006113554,1,0.04106760025024414,-0.20533418655395508,-0.6645371913909912,-1.1088061332702637,0.5600032806396484,0,0.005873781222748953,1.0,10.169657707214355,1.6666453796539393,10.169657707214355,-1.0000000000000238,10.117390632629396,0.005873781222748953 1306,2005-01-04,10.072590827941896,10.139790534973145,9.900856971740724,10.139790534973145,3575525.0,-0.00954475382230413,6.111148955494952,3.0000000000001585,50.86704348801916,51.435586505284604,0.10391566441460931,0.057924439624168045,-0.43047183104440734,-1.0263096786354016,30.014467573881326,0.26880073547363104,0.08966112113540703,-0.06309361457824458,-0.25674224452531647,0.1305550153688273,-0.1599179295517814,0.033730700395292246,0.2613353729248029,39.65505851056818,-17.022575484240832,0.09682431497353615,1,0.04480075836181463,-0.029867172241212714,-0.5413367748260516,-1.0042724609375018,0.8586711883544904,1,0.022980006300016287,-8.200275890257767,10.169657707214355,1.0,10.169657707214355,1.6666453796539393,10.169657707214355,0.022980006300016287 1307,2005-01-05,10.080058097839355,10.080058097839355,9.968056678771973,10.035257339477539,3421311.0,0.0007413455013722814,3.9999787129872066,-0.6666808583106443,37.95623840466882,49.773137072836946,0.08292921354435734,0.040167168814923215,-0.4132688507224316,-1.0222159641921493,27.195943879852358,0.11200141906738281,0.0690114503046626,-0.04778633117675746,-0.23682980834741407,0.14125714599389916,-0.14230806976208576,0.04673540740857085,0.25386810302734375,41.379325531924025,-9.412735830453386,0.09452173858532806,1,0.03733348846435547,-0.022400856018066406,-0.5170702934265137,-1.011739730834961,0.8288040161132812,2,0.021481390165309255,6.111148955494952,10.072590827941896,-8.200275890257767,10.169657707214355,1.0,10.169657707214355,0.021481390165309255 1308,2005-01-06,10.080058097839355,10.080058097839355,10.080058097839355,10.080058097839355,0.0,0.0,1.0,0.0,65.82282983360406,51.206975576937644,0.07174552287058233,0.04171803654300277,-0.3859235745327396,-1.0108952730271277,26.41931957809365,0.0,0.04256829947362917,-0.04741301536560094,-0.23682088203169016,0.14199485130048828,-0.14211694869864644,0.04729091796744456,0.245206718444825,41.379325531924025,-14.400973444785919,0.09470393333304492,1,0.03733348846435547,-0.022400856018066406,-0.5152034759521484,-1.011739730834961,0.9557380676269513,3,0.11111102701333153,3.9999787129872066,10.080058097839355,6.111148955494952,10.072590827941896,-8.200275890257767,10.169657707214355,0.11111102701333153 1309,2005-01-07,10.117390632629396,10.214458465576172,10.020323753356934,10.072590827941896,3401523.0,0.003703603136775868,-1.6000076634224227,100.0,48.076771924309014,51.65587688414884,0.024068024150041722,0.004622499717081396,-0.3946724962015633,-1.0350252185935993,25.822789340546926,0.19413471221923828,0.01684274611656278,-0.010080480575560102,-0.19948834724164932,0.17932738609052912,-0.1047844139086056,0.0846234527574854,0.19938602676391426,49.99977978709837,-5.264706968033103,0.09470393333304492,1,9.536743146298932e-07,0.0037336349487286924,-0.5357360839843768,-1.0490722656250018,0.8512058258056641,4,0.0693727210660755,1.0,10.080058097839355,3.9999787129872066,10.080058097839355,6.111148955494952,10.072590827941896,0.0693727210660755 1310,2005-01-10,10.080058097839355,10.154725074768066,9.997923851013184,10.10992431640625,2724147.0,-0.0036899370742531357,1.6249970064899297,-0.6666595708446866,37.254882318468795,50.54079110381871,0.048995036161482375,0.04608194300157287,-0.3346186244453513,-0.9852884712993415,25.14276019059937,0.1568012237548828,0.004942911249386839,-0.04853305816650355,-0.23646181972941882,0.13939570339641172,-0.14249743894796119,0.045431322614954084,0.22840016780090266,57.1429440296803,3.313984664600561,0.09396438078145788,1,0.03733348846435547,0.07466602325439453,-0.42560291290283203,-0.95947265625,1.060272216796875,0,0.05555556081166668,-1.6000076634224227,10.117390632629396,1.0,10.080058097839355,3.9999787129872066,10.080058097839355,0.05555556081166668 1311,2005-01-11,9.81872272491455,10.080058097839355,9.669388771057127,10.080058097839355,2990009.0,-0.025925978837445518,2.1428529723023164,8.75019957211738,16.24996806907278,46.67258665539628,0.2879357036089658,0.3116335765978686,-0.05192660487277401,-0.7111542802116944,24.603960096872967,0.41066932678222834,-0.014736478645636097,-0.3024017333984368,-0.525720663689297,-0.07908280310757654,-0.414061198543866,-0.19074226825300755,0.481583514847717,27.39722192575612,-22.479113532870848,0.1116594651454297,1,0.18293476104736328,0.23893451690673828,-0.16053390502929688,-0.6981372833251953,1.418675422668457,1,0.09277563777496134,1.6249970064899297,10.080058097839355,-1.6000076634224227,10.117390632629396,1.0,10.080058097839355,0.09277563777496134 1312,2005-01-12,9.557388305664062,9.781389236450195,9.482721328735352,9.781389236450195,7953128.0,-0.02661592821919334,1.6666666666666667,0.857139729226727,11.607117402008967,42.20310367405502,0.5157127043845087,0.5630219056589532,0.22696447523090058,-0.4373377506237617,24.13169740374669,0.3360013961791992,-0.023326034268416507,-0.539096021652222,-0.8754896036687256,-0.20270243963571843,-0.7072928126604747,-0.37089923064396935,0.7176812353499997,10.204070993454819,-34.8325959809156,0.16819679100825183,1,0.3509354591369629,0.4069352149963379,0.28746795654296875,-0.2800021171569824,1.6128082275390607,2,0.14374991019441108,2.1428529723023164,9.81872272491455,1.6249970064899297,10.080058097839355,-1.6000076634224227,10.117390632629396,0.14374991019441108 1313,2005-01-13,9.76645565032959,9.826189041137695,9.534988403320312,9.549921035766602,3436273.0,0.02187494511880672,-1.3636426970727913,-0.966668369649441,29.285677793226185,39.446139801462074,0.2720448351004645,0.3265940520885309,0.037041598488464444,-0.6326997787013422,22.911378405135693,0.2912006378173828,-0.03296959608494099,-0.30202851295471156,-0.6508199527325367,0.04676292682311356,-0.476424232843625,-0.1276327930657981,0.46107299794774903,38.77544370909261,-1.31141910853313,0.17439571988891286,1,0.14186811447143555,0.14186811447143555,0.1008005142211914,-0.45546913146972656,1.3290739059448242,3,0.1169724723609935,1.6666666666666667,9.557388305664062,2.1428529723023164,9.81872272491455,1.6249970064899297,10.080058097839355,0.1169724723609935 1314,2005-01-14,9.609655380249023,9.758989334106444,9.512587547302246,9.714188575744627,2879123.0,-0.0160549820420548,1.5384619163412458,-0.48275512765741097,25.6249885248139,35.86061308424351,0.38113545077529487,0.4859633569915136,0.21204044888184725,-0.46439750438891103,22.305642980997888,0.25386810302734375,-0.05251460695219201,-0.4446420669555664,-0.8429817787984639,-0.04630235511266889,-0.6438119228770152,-0.24547221103411765,0.5731848288557959,18.888890465722554,-17.099070204412783,0.19916985592144834,1,0.23893451690673828,0.29866838455200195,0.2576007843017578,-0.2576026916503906,1.0304059982299805,4,0.14840706859774255,-1.3636426970727913,9.76645565032959,1.6666666666666667,9.557388305664062,2.1428529723023164,9.81872272491455,0.14840706859774255 1315,2005-01-17,9.669388771057127,9.676855087280273,9.587254524230957,9.676855087280273,2100182.0,0.006215976374228216,23.001277302337463,0.0714253131528952,30.06130738948356,33.54886462885067,0.27153052625563845,0.4108333136489737,0.1732599427361663,-0.5113302174397774,21.667172861857797,0.0896005630493164,-0.07855276088081631,-0.36176185607910405,-0.7934183608756857,0.06989464871747764,-0.5775901084773949,-0.1459336036808132,0.47144430522552483,31.24995010800589,-4.35888596070825,0.21582825239829093,1,0.1792011260986346,0.23893499374389826,0.23706746101379572,-0.3173360824584943,1.0005388259887713,0,0.1343629590390225,1.5384619163412458,9.609655380249023,-1.3636426970727913,9.76645565032959,1.6666666666666667,9.557388305664062,0.1343629590390225 1316,2005-01-18,9.856056213378906,9.878456115722656,9.639521598815918,9.676855087280273,3310231.0,0.01930498884071352,1.1333350363161077,-24.001277302331754,40.43715046074787,33.82452152397057,0.05690129006866407,0.2096265611128736,0.006054390220210593,-0.6854122304406385,20.49893475628043,0.23893451690673828,-0.1066421820356549,-0.15904097557067942,-0.5917193273477963,0.27363737620643747,-0.37538015145923787,0.05729820031787902,0.24529015805090815,94.33966811098955,54.0076112931634,0.2163391758885585,1,-0.007466316223144531,0.05226755142211914,0.057866811752319336,-0.5040035247802734,0.6645364761352539,1,0.13030304144511806,23.001277302337463,9.669388771057127,1.5384619163412458,9.609655380249023,-1.3636426970727913,9.76645565032959,0.13030304144511806 1317,2005-01-19,9.893389701843262,9.953123092651367,9.81872272491455,9.81872272491455,5136491.0,0.0037878729236220376,-2.599994891051677,0.41666577969835983,39.778988370780176,30.930761361434584,-0.010835152915625201,0.15433067595081518,-0.02109201899176938,-0.7105307525499462,19.187161131578648,0.1344003677368164,-0.14231451344510582,-0.10528073310852015,-0.5297651722937253,0.319203706076685,-0.31752295270112185,0.10696148648408155,0.17083916702488544,86.4407330035611,44.871094891411914,0.21224221959260248,1,-0.0447998046875,0.014934062957763672,0.026133298873901367,-0.5413370132446289,0.9408054351806641,2,0.1358491362661416,1.1333350363161077,9.856056213378906,23.001277302337463,9.669388771057127,1.5384619163412458,9.609655380249023,0.1358491362661416 1318,2005-01-20,9.833656311035156,9.960590362548828,9.721654891967773,9.960590362548828,3793845.0,-0.0060377072579054225,2.764718256949662,-1.7000025544741615,38.09522522309437,29.82170061685518,0.01147744162043196,0.19525978821838486,0.04882583787044403,-0.6392826269704202,17.720378457525904,0.2389354705810547,-0.1637040732061692,-0.14672069549560618,-0.5662649591465421,0.2728235681553297,-0.356492827321075,0.06305143632986265,0.19568210542502307,71.6666844060328,29.370809945371754,0.20977213182546808,1,-0.014933109283447266,0.07466745376586914,0.14373373985290527,-0.48160362243652344,1.0154724121093768,3,0.1359148804771757,-2.599994891051677,9.893389701843262,1.1333350363161077,9.856056213378906,23.001277302337463,9.669388771057127,0.1359148804771757 1319,2005-01-21,9.945656776428224,10.005390167236328,9.803789138793944,9.870989799499512,2804434.0,0.011389503746168428,1.0769291230276656,-0.5882344102178952,42.64705145767965,30.42083052121194,-0.14242254958423928,0.06668390819226211,-0.04810879173891358,-0.7395962898506561,16.16879240372206,0.2016010284423846,-0.1680917529711241,-0.02202682495117081,-0.42882170459746227,0.38476805469512065,-0.22542426477431654,0.18137061487197492,-0.46293544769287287,85.71435087935414,39.729557582177236,0.2033974398231456,1,-0.16426706314087092,-0.03733301162719904,0.08960008621215643,-0.5824031829834002,0.8661384582519513,4,0.11561557026293667,2.764718256949662,9.833656311035156,-2.599994891051677,9.893389701843262,1.1333350363161077,9.856056213378906,0.11561557026293667 1320,2005-01-24,10.027791023254396,10.027791023254396,9.856056213378906,9.893389701843262,2500485.0,0.008258302963041642,1.5555524019016123,1.8000102178966269,48.51486337982394,34.005818889073176,-0.2601032010539406,-0.02992187917970668,-0.11559712184213744,-0.8090898182261306,15.325170435516927,0.17173480987549006,-0.19915626639524397,0.06832075119018732,-0.32583654657304706,0.4624780489534217,-0.12875789769143076,0.2653994000718054,-0.5346163177490251,100.0,51.01630015681138,0.19707864888161739,1,-0.27253484725952326,-0.11946725845337092,0.0018656253814679502,-0.6421375274658221,0.9333381652832013,0,0.061057350896598805,1.0769291230276656,9.945656776428224,2.764718256949662,9.833656311035156,-2.599994891051677,9.893389701843262,0.061057350896598805 1321,2005-01-25,10.162191390991213,10.206992149353027,9.923256874084473,9.975523948669434,4316586.0,0.013402789051461417,1.0540510685597313,1.388881004754128,52.511406204345334,38.55073986711055,-0.38069278639418513,-0.17258260933929215,-0.230358627369327,-0.9293434954974913,14.479831681894117,0.2837352752685547,-0.21947583008810945,0.2023478031158472,-0.19260149671929305,0.5972971029509875,0.00487315319827708,0.39982245303341735,-0.6476320327758813,90.76914914730058,39.137168476015624,0.19747464991757002,1,-0.302401542663576,-0.2538676261901873,-0.13253474235534846,-0.6010704040527362,0.7392044067382795,1,0.04996325954899783,1.5555524019016123,10.027791023254396,1.0769291230276656,9.945656776428224,2.764718256949662,9.833656311035156,0.04996325954899783 1322,2005-01-26,10.214458465576172,10.214458465576172,10.102458000183104,10.192057609558104,5868034.0,0.005143287758907489,8.9996594150455,0.12000408715866677,53.982298384293806,41.29480882167363,-0.36872839900424026,-0.22894275740548586,-0.26847377902418224,-0.9668970981234182,13.650896508642848,0.11200046539306818,-0.23233969527800546,0.24976148605346715,-0.1555882826694006,0.6551112547763349,0.04708660169203327,0.45243637041490103,-0.6583531398925793,100.0,45.12666768849465,0.20267488436143397,1,-0.3509354591369629,-0.3061347007751465,-0.21466851234436035,-0.6533374786376953,0.7765378952026349,2,0.02997067587769764,1.0540510685597313,10.162191390991213,1.5555524019016123,10.027791023254396,1.0769291230276656,9.945656776428224,0.02997067587769764 1323,2005-01-27,10.139790534973145,10.244324684143066,10.012857437133787,10.184591293334961,3450427.0,-0.007310023419710987,1.818173901432267,-1.999957426880509,50.64934490476565,44.07529286389048,-0.26321342626744126,-0.16509145242627632,-0.17782268326346617,-0.8792311773776866,12.655779727985397,0.23146724700927912,-0.2083113415385398,0.1765869140625007,-0.22579267031366435,0.5789664984386658,-0.02460287812558093,0.37777670625058235,-0.5310169580981459,76.27112039572677,19.922861719617252,0.2011897921880824,1,-0.2240009307861328,-0.23146677017211914,-0.140000581741333,-0.578669548034668,0.9632062911987322,3,0.06848313085518987,8.9996594150455,10.214458465576172,1.0540510685597313,10.162191390991213,1.5555524019016123,10.027791023254396,0.06848313085518987 1324,2005-01-28,10.117390632629396,10.162191390991213,10.065123558044434,10.132325172424316,1700020.0,-0.002209108981737762,1.6000204357932157,0.3333546203460872,51.09167431706917,46.41200030028888,-0.18016327224425943,-0.15474172816657905,-0.13648186120508932,-0.845500693373852,11.606885599977264,0.09706783294677912,-0.14702546613793466,0.15680036544799947,-0.24058134673946974,0.5541820776354687,-0.04189049064573602,0.35549122154173496,-0.4450619450275912,67.30765924313961,10.603048912415318,0.198690856093735,1,-0.17546749114990412,-0.20906686782837092,-0.10266709327697932,-0.5450696945190447,1.052805900573727,4,0.07232478383855434,1.818173901432267,10.139790534973145,8.9996594150455,10.214458465576172,1.0540510685597313,10.162191390991213,0.07232478383855434 1325,2005-01-31,10.229392051696776,10.229392051696776,9.982990264892578,10.169657707214355,2279176.0,0.011070188266346648,7.2499201737024555,-3.999744572158722,63.157914035295704,48.93652958634975,-0.22839231487796496,-0.2761994337977729,-0.22760964429166286,-0.9438553363929199,9.632492749213727,0.24640178680419744,-0.10743370978864242,0.2658150672912587,-0.13901104609860937,0.6706411806811268,0.06340201059632378,0.4682281239861936,-0.49986376444084435,95.34907207185745,33.49405145267217,0.20241305669493437,1,-0.24640226364135565,-0.3210682868957502,-0.21466851234435858,-0.657071113586424,1.0080060958862322,0,0.05693429091778679,1.6000204357932157,10.117390632629396,1.818173901432267,10.139790534973145,8.9996594150455,10.214458465576172,0.05693429091778679 1326,2005-02-01,10.304059028625488,10.304059028625488,10.10992431640625,10.177124977111816,1770558.0,0.007299258504451123,2.0588279489105936,2.1249760521106706,77.17392134309685,53.091522138829376,-0.26018866503771676,-0.35061234277744724,-0.2894927132185039,-1.0079986948640993,9.406283806901127,0.19413471221923828,-0.040487343736158365,0.3289086341857903,-0.10146818793723789,0.7592854563088185,0.11372022312427532,0.5440970452473053,-0.5230511016808439,100.0,30.305643928389472,0.21518841106151443,2,-0.2912020683288574,-0.3957352638244629,-0.2893354892730713,-0.7205381393432617,1.344008445739746,1,0.06376808965153602,7.2499201737024555,10.229392051696776,1.6000204357932157,10.117390632629396,1.818173901432267,10.139790534973145,0.06376808965153602 1327,2005-02-02,10.296591758728027,10.36379337310791,10.177124977111816,10.229392051696776,2111081.0,-0.0007246920729701012,-1.1739265643395012,0.5294064613073017,72.6114489049136,56.926658103475965,-0.21178377642157997,-0.34371352454988013,-0.2676204765894177,-0.9887521717409342,9.271185531075824,0.18666839599609375,0.021481619306449318,0.31061468124389613,-0.14123288876325013,0.7624622512510424,0.084690896240323,0.5365384662474693,-0.45281769958168105,82.35266127557908,8.385930001215613,0.22592378500357319,2,-0.2128005027770996,-0.3733344078063965,-0.2669346332550049,-0.7130708694458008,1.2768068313598633,2,0.058738275069398105,2.0588279489105936,10.304059028625488,7.2499201737024555,10.229392051696776,1.6000204357932157,10.117390632629396,0.058738275069398105 1328,2005-02-03,11.200063705444336,11.244864463806152,10.684861183166504,10.849128723144533,14917375.0,0.08774475747768373,1.5423695057323958,5.222269527701925,91.43964694656496,62.348057602241,-1.0069378348008051,-1.2216076966410672,-1.1482991425196651,-1.8719718568090737,10.100090088123089,0.948272705078125,0.08344596214152844,1.1580863475799568,0.45139292790240226,1.8647797672575113,0.8047396377411804,1.5114330574187331,-1.2834869423433712,96.44966523601258,14.875009319765084,0.35334670983877714,2,-0.6496033668518066,-0.836270809173584,-1.176006555557251,-1.6165428161621094,0.5824031829833984,3,-0.01866662102679839,-1.1739265643395012,10.296591758728027,2.0588279489105936,10.304059028625488,7.2499201737024555,10.229392051696776,-0.01866662102679839 1329,2005-02-04,10.81926155090332,11.102996826171877,10.677393913269043,11.06566333770752,9987128.0,-0.03399999897821193,1.651163619621861,-0.702129451984068,75.66664183155414,65.36492187465547,-0.546671236210523,-0.8279779280818644,-0.7558800377581001,-1.4730453973927755,10.323869682379454,0.522669792175293,0.1405096882104182,0.7421906471252449,-0.04535403366775448,1.5297353279182442,0.3484183067287461,1.1359629875217436,-0.6901587556895254,66.27215983421644,-20.773140562606144,0.3937723403964993,2,-0.2352008819580078,-0.45546865463256836,-0.7877378463745117,-1.2357406616210938,0.9109382629394531,4,0.02622501304119651,1.5423695057323958,11.200063705444336,-1.1739265643395012,10.296591758728027,2.0588279489105936,10.304059028625488,0.02622501304119651 1330,2005-02-07,10.640061378479004,10.841662406921387,10.625126838684082,10.79686164855957,3393861.0,-0.016563068706787587,-1.3199905996311376,0.6363601178150798,67.55853814296916,67.03682542339145,-0.30339192306635354,-0.6373498585371902,-0.5567958602104675,-1.2747906307430288,10.608631770372284,0.2165355682373047,0.20742803581123503,0.5349903106689453,-0.29184202551086535,1.361822646848756,0.12157414257904087,0.9484064787588498,-0.3324367162904327,46.71057441110656,-37.783966911518164,0.41341616808990506,2,-0.026134014129638672,-0.27626848220825195,-0.573070764541626,-1.0565404891967773,1.2320070266723633,0,0.04982444516686635,1.651163619621861,10.81926155090332,1.5423695057323958,11.200063705444336,-1.1739265643395012,10.296591758728027,0.04982444516686635 1331,2005-02-08,10.729660987854004,10.789395332336426,10.640061378479004,10.640061378479004,3456988.0,0.008420967341055796,-2.3333617166212535,-0.5714250959450665,68.30065113949415,68.6277535073026,-0.33976020422064934,-0.6906132116965438,-0.6277081814301653,-1.3440250731685008,11.91300894710975,0.14933395385742188,0.26727337830702247,0.5790430068969723,-0.28106376756668894,1.4391497813606335,0.14898961966514257,1.009096394128802,-0.2720779574066192,51.74820427900529,-31.157608928591387,0.4300533872318305,2,-0.11573362350463867,-0.36586809158325195,-0.6421365737915039,-1.1461400985717773,0.9557390213012695,1,0.04732089488230451,-1.3199905996311376,10.640061378479004,1.651163619621861,10.81926155090332,1.5423695057323958,11.200063705444336,0.04732089488230451 1332,2005-02-09,10.931262016296387,10.990996360778807,10.737128257751463,10.737128257751463,5414932.0,0.01878913310221031,-1.6153936845414232,2.1666808583106465,72.61537264413994,71.06842325612196,-0.47940427162825827,-0.8263785272034596,-0.8086161350373704,-1.5213782300866825,12.655635964590282,0.2613353729248029,0.32053917205897875,0.71195034980774,-0.16789169524427905,1.591792394859759,0.27202932728173046,1.1518713723337495,-0.3477139565115994,49.397545864994875,-33.487021693982506,0.43992102252600984,2,-0.3173346519470215,-0.5674691200256348,-0.8512043952941895,-1.3104076385498047,0.9258718490600586,2,0.06557389778053357,-2.3333617166212535,10.729660987854004,-1.3199905996311376,10.640061378479004,1.651163619621861,10.81926155090332,0.06557389778053357 1333,2005-02-10,10.908862113952637,11.132863998413086,10.908862113952637,10.931262016296387,1882336.0,-0.002049159768593656,-19.00025544959128,-0.11538385962154303,70.60702536433847,73.23679559470743,-0.3759770020990274,-0.7525897952328862,-0.7692081609841281,-1.4735415232060838,13.775862768073685,0.22400188446044922,0.36051635209132193,0.6324301242828376,-0.2716223004856264,1.5364825490513017,0.1804039118986065,1.0844563366670688,-0.2688007354736328,55.882314270634346,-25.543655985525696,0.4520262123842319,2,-0.2949347496032715,-0.5450692176818848,-0.8213376998901367,-1.2544074058532715,0.8512048721313477,3,0.06091712125367321,-1.6153936845414232,10.931262016296387,-2.3333617166212535,10.729660987854004,-1.3199905996311376,10.640061378479004,0.06091712125367321 1334,2005-02-11,11.035796165466307,11.058197021484377,10.804327964782717,10.961129188537598,3550429.0,0.011635865426451675,3.2499680694806834,-3.333361716621174,71.15986582222325,74.1259013488105,-0.4011166954048626,-0.8086633797729448,-0.8840484137312163,-1.5724925341047662,14.659455621042216,0.25386905670166016,0.40108475769691054,0.688057136535642,-0.2195220918012435,1.5956363648725276,0.23426752236719928,1.1418467507040848,-0.29896629333495994,80.88226731354715,1.7311917079805283,0.45378961416844305,2,-0.35840177536010565,-0.6720032691955549,-0.9482717514038068,-1.3776078224182111,0.7242708206176776,4,0.06765898098933198,-19.00025544959128,10.908862113952637,-1.6153936845414232,10.931262016296387,-2.3333617166212535,10.729660987854004,0.06765898098933198 1335,2005-02-14,10.96859645843506,11.058197021484377,10.908862113952637,11.050729751586914,2380017.0,-0.006089248661689695,2.0769185423891243,-1.0999948910516795,67.4193703888194,73.04206235389077,-0.2436569540022404,-0.6736796091911277,-0.8052864264681379,-1.4767011349773025,15.590798929730404,0.14933490753174006,0.4580285108207409,0.5558970451355005,-0.33303881890376985,1.444832909174771,0.11142911311586623,1.0003649771551348,-0.16426849365234375,66.66666666666703,-10.559790714171442,0.4444679320196349,2,-0.257601737976076,-0.6048035621643084,-0.8493385314941424,-1.2768082618713397,0.6122694015502912,0,0.06943489609575582,3.2499680694806834,11.035796165466307,-19.00025544959128,10.908862113952637,-1.6153936845414232,10.931262016296387,0.06943489609575582 1336,2005-02-15,11.14033031463623,11.155263900756836,10.916329383850098,10.931262016296387,1664730.0,0.015656867025051646,-1.0000079827572443,-2.545475656909359,69.0184129601037,72.6428361378008,-0.31770030073640143,-0.7844866889451136,-0.9728525140410298,-1.621415737612768,17.704234894060416,0.23893451690673828,0.5267129962451911,0.6634171962738034,-0.2416108855803092,1.568445278127916,0.21090315534674708,1.1159312372008596,-0.33600234985351385,96.42853070040394,21.170556713548024,0.45251404092705655,2,-0.20533466339111328,-0.7765374183654785,-1.0042724609375,-1.4373421669006348,0.38080310821533203,1,0.06568369786610151,2.0769185423891243,10.96859645843506,3.2499680694806834,11.035796165466307,-19.00025544959128,10.908862113952637,0.06568369786610151 1337,2005-02-16,11.237398147583008,11.237398147583008,11.058197021484377,11.095529556274414,2552915.0,0.008713191638424655,1.5262973917719567,0.6785753384665912,72.34046683165924,70.52070501392238,-0.2986908826771888,-0.8176220084809724,-1.0597244643330068,-1.6912216616171207,19.64365916931252,0.17920112609863104,0.5733054034943255,0.6932846069335934,-0.22874178319198535,1.6153109970591721,0.23227141187080314,1.1542978019963837,-0.3625843429565414,100.0,23.842820646666723,0.4610131950627894,2,-0.3061356544494629,-0.8736052513122559,-1.2077407836914062,-1.5269427299499512,0.23893356323242188,2,0.039867045350584496,-1.0000079827572443,11.14033031463623,2.0769185423891243,10.96859645843506,3.2499680694806834,11.035796165466307,0.039867045350584496 1338,2005-02-17,11.170196533203123,11.244864463806152,11.08806324005127,11.200063705444336,1810231.0,-0.005980175615147965,1.6249760521106074,-0.21052702339339785,71.04477452605997,70.0071642022008,-0.2639261187239672,-0.6800212038027151,-0.9780834226935919,-1.5962760499848923,21.934781982058876,0.1568012237548828,0.5978828193671077,0.5592559814453111,-0.3394030903298795,1.4579150532205016,0.10992644555771491,1.0085855173329072,-0.25386714935302557,83.05068234560584,5.535576173744502,0.44932953588759555,2,-0.23520088195800604,-0.791470527648924,-1.2338728904724103,-1.4000077247619611,0.30613517761230646,3,0.06149733624752418,1.5262973917719567,11.237398147583008,-1.0000079827572443,11.14033031463623,2.0769185423891243,10.96859645843506,0.06149733624752418 1339,2005-02-18,11.095529556274414,11.177663803100586,11.058197021484377,11.177663803100586,3093646.0,-0.00668448193429394,1.9090613533973837,2.7499840347402413,67.57574877936923,70.00907649513414,-0.16310114811975218,-0.5426116719849112,-0.890509770388153,-1.4934214735022948,24.29919948364106,0.11946678161620916,0.6405366620837789,0.4270953655242913,-0.43888837513848067,1.2930791061870632,-0.005896504807093805,0.8600872358556764,-0.1266345596313485,55.55539787241289,-18.8898865970966,0.43299187033138575,2,-0.15306663513183594,-0.7168035507202148,-1.1872057914733887,-1.325340747833252,0.3808021545410156,4,0.05989235812848426,1.6249760521106074,11.170196533203123,1.5262973917719567,11.237398147583008,-1.0000079827572443,11.14033031463623,0.05989235812848426 1340,2005-02-21,10.640061378479004,11.11046314239502,10.640061378479004,11.11046314239502,3753503.0,-0.041049701637525526,1.0,5.727230504853467,55.90552342537927,68.63184008245473,0.3267257307339637,-0.04102523428703897,-0.4252357092090815,-1.0106974050209878,25.89810114417148,0.4704017639160156,0.5388434803548172,-0.05898633003234899,-0.8712340022308247,0.7532613421661267,-0.46511016613158773,0.34713750606688976,0.6048030853271484,0.0,-68.27105813716155,0.406123836099238,2,0.3024015426635742,-0.22400188446044922,-0.7616045475006104,-0.8698725700378418,1.0453386306762695,0,0.10526307769900156,1.9090613533973837,11.095529556274414,1.6249760521106074,11.170196533203123,1.5262973917719567,11.237398147583008,0.10526307769900156 1341,2005-02-22,10.669927597045898,10.72219467163086,10.505660057067873,10.684861183166504,4421924.0,0.00280695923684271,3.83333155939668,0.03174645009042031,56.510430265715094,66.8424020404075,0.32128143827360667,-0.03257281126352396,-0.44185828436799035,-1.0135726802567362,26.555461703463646,0.2165346145629865,0.489413226987768,-0.05450692176818883,-0.8268633035389783,0.7178494600026006,-0.4406851126535827,0.331671269117205,0.5628408050537104,22.22220788737609,-42.438972348876774,0.3861781908853945,2,0.20533466339111328,-0.22773456573486328,-0.7914707660675049,-0.8997387886047363,0.8437385559082031,1,0.08537436216452465,1.0,10.640061378479004,1.9090613533973837,11.095529556274414,1.6249760521106074,11.170196533203123,0.08537436216452465 1342,2005-02-23,10.52059268951416,10.692328453063963,10.52059268951416,10.647526741027832,3300243.0,-0.01399586887291382,-1.7059053343350583,8.499904208442429,33.922231183438655,62.76631379808531,0.45397734343684704,0.14848578717505845,-0.2833898002319941,-0.8387949743705754,27.21597926588456,0.1717357635498029,0.47165892657154274,-0.21914854049682653,-0.9604600831501848,0.5221630021565318,-0.5898043118235066,0.1515072308298535,0.6830913787841784,2.020095160441094,-56.198521488195425,0.37065577132667915,2,0.35466957092285156,-0.037333011627197266,-0.6421358585357666,-0.750403881072998,0.6944046020507795,2,0.09510307668641493,3.83333155939668,10.669927597045898,1.0,10.640061378479004,1.9090613533973837,11.095529556274414,0.09510307668641493 1343,2005-02-24,10.834195137023926,10.931262016296387,10.52805995941162,10.565394401550293,3110357.0,0.02980843919775844,-1.3478178779077699,-2.117640871525169,50.36496792691971,60.45576958749602,0.1437906720643518,-0.11639379552652684,-0.5929325748938226,-1.130595387114278,28.68498147491604,0.41066932678222656,0.45189626493848856,0.0597336769104011,-0.6262460883341969,0.7457134421549991,-0.2832562057118988,0.402723559532701,0.34156797082519397,48.88887627421944,-7.967701606812284,0.3429898826222994,2,0.04106712341308594,-0.3509354591369629,-0.9557383060455322,-1.0528063774108887,0.39580440521240234,3,0.05926943032409637,-1.7059053343350583,10.52059268951416,3.83333155939668,10.669927597045898,1.0,10.640061378479004,0.05926943032409637 1344,2005-02-25,10.849128723144533,10.931262016296387,10.707261085510254,10.864062309265137,1089387.0,0.0013783752213927247,2.0000191586785623,-0.055556343974618914,55.55554429245459,59.137566687899934,0.11129787341760888,-0.07767926396355129,-0.5895880052922706,-1.1244917647747918,30.233370388693682,0.2240009307861328,0.4003787995293475,0.038080358505251155,-0.5744657047639397,0.650626421774442,-0.26819267312934336,0.34435339013984567,0.29983026267333734,56.79016433768241,-1.2940552915533772,0.3062730316345952,2,0.026133537292478692,-0.3248019218444842,-0.9856052398681658,-1.015472888946535,0.34087085723876775,4,0.05781136934368569,-1.3478178779077699,10.834195137023926,-1.7059053343350583,10.52059268951416,3.83333155939668,10.669927597045898,0.05781136934368569 1345,2005-02-28,10.811795234680176,11.185131072998047,10.811795234680176,10.849128723144533,3119049.0,-0.00344115084418839,-19.00005108948323,2.499968069481226,52.244910087863346,57.27384414653989,0.13862828396700166,0.005822068988978302,-0.5417361063762911,-1.0664822489412966,32.57731773708209,0.3733358383178711,0.35599680718394033,-0.028373289108277078,-0.5764756703008924,0.5197290920843383,-0.30242447970458386,0.2456779014880297,-0.3061351776123029,45.054928088906586,-13.259420652940044,0.27405119059630745,2,0.06346702575683594,-0.2613348960876465,-0.9669384956359863,-0.9072060585021973,0.6882047653198242,0,0.06146402717688093,2.0000191586785623,10.849128723144533,-1.3478178779077699,10.834195137023926,-1.7059053343350583,10.52059268951416,0.06146402717688093 1346,2005-03-01,10.961129188537598,10.96859645843506,10.811795234680176,10.811795234680176,1495230.0,0.013812133009919902,-1.1000076634225082,-3.9999999999998095,50.84034560480842,54.884941788000916,-0.04335813925245979,-0.09672078858624644,-0.6800437619220627,-1.193465789296889,34.66452773328042,0.1568012237548846,0.30064623971544435,0.08810715675354075,-0.40019992482917033,0.5764142383362518,-0.1560463840378148,0.3322606975448963,-0.4418797111511221,66.29210741957381,6.566883130878203,0.24415354079135534,3,-0.08586692810058594,-0.37706851959228516,-1.1293392181396484,-1.0565400123596191,0.6988706588745117,1,0.06607629635230183,-19.00005108948323,10.811795234680176,2.0000191586785623,10.849128723144533,-1.3478178779077699,10.834195137023926,0.06607629635230183 1347,2005-03-02,10.901395797729492,11.11046314239502,10.759528160095217,10.998462677001953,3127992.0,-0.005449565439897386,1.186048998407897,-0.6499987227629193,49.79424949817272,52.52377234045788,-0.04056479028654536,0.0112215439118728,-0.6111950942058755,-1.1126946446535122,36.700685633879274,0.3509349822998029,0.2590008628660634,-0.0018664360046383166,-0.40783555403081984,0.4041026820215432,-0.20485099501772908,0.20111812300845244,-0.368828688430785,56.818178519541064,-3.2529805958495928,0.20298455901309068,3,-0.0560002326965332,-0.28746843338012695,-1.0173389911651611,-0.9968066215515137,1.1486043930053729,2,0.05616440009930934,-1.1000076634225082,10.961129188537598,-19.00005108948323,10.811795234680176,2.0000191586785623,10.849128723144533,0.05616440009930934 1348,2005-03-03,10.990996360778807,11.095529556274414,10.878994941711426,10.931262016296387,3528152.0,0.0082191826360416,-1.6363499140773767,-0.6153936845414527,48.73950842545884,50.43085674557895,-0.17685644637385067,-0.09997043719647358,-0.6897291504280734,-1.1796882953792966,36.06391894621744,0.21653461456298828,0.1963609494798817,0.09818749427795304,-0.28577319407868806,0.48214818263459414,-0.09379284990036751,0.2901678384562736,-0.4453779722061135,59.37499376350787,1.8563133217722978,0.1919803441783208,3,-0.14560079574584783,-0.3770689964294416,-1.1050729751586896,-1.0864071846008283,0.8590040206909197,3,0.02038040259802809,1.186048998407897,10.901395797729492,-1.1000076634225082,10.961129188537598,-19.00005108948323,10.811795234680176,0.02038040259802809 1349,2005-03-04,11.102996826171877,11.14033031463623,10.923795700073242,11.04326343536377,3646473.0,0.010190201299014268,2.222232471670132,0.9999840347404644,53.688512790930794,50.18452223064023,-0.32149491170188504,-0.19987179938012467,-0.7891334864030402,-1.270704729827047,35.47426807017723,0.21653461456298828,0.11400454263999293,0.1960011959075949,-0.19736941651339102,0.5893718083285808,-0.0006841103028971673,0.392686502118087,-0.5445881839106761,80.70167183162062,23.334683629257633,0.19668530621049288,3,-0.2576012611389178,-0.48906946182251154,-1.1909401416778582,-1.1984076499938983,0.6270027160644513,4,0.011438597889632973,-1.6363499140773767,10.990996360778807,1.186048998407897,10.901395797729492,-1.1000076634225082,10.961129188537598,0.011438597889632973 1350,2005-03-07,11.170196533203123,11.282197952270508,11.095529556274414,11.11046314239502,2531274.0,0.0060523936089798,-3.1666790842229626,0.9999999999999405,50.86954710914523,49.55775743546581,-0.34149896374313293,-0.23749523072870993,-0.8424557633895393,-1.3138129404086794,35.26226583544494,0.18666839599609375,0.03621116883747355,0.23669414520263565,-0.15236294445771037,0.6257512348629817,0.04216560037246175,0.43122269003280955,-0.5992534423271856,78.57128520834394,25.06528325139167,0.19452854483017312,3,-0.26880121231078924,-0.5376024246215803,-1.2450730800628644,-1.2357401847839338,0.8798036575317418,0,0.0017728468000821618,2.222232471670132,11.102996826171877,-1.6363499140773767,10.990996360778807,1.186048998407897,10.901395797729492,0.0017728468000821618 1351,2005-03-08,11.237398147583008,11.267264366149902,11.14033031463623,11.147796630859377,5395604.0,0.006016153268219471,-1.4285662153778784,1.500023948271748,50.0,51.34417619286152,-0.3573151952468905,-0.27901325827104984,-0.8935094132379859,-1.3578375991243412,35.0388067365155,0.12693405151367188,-0.026773144995665632,0.27850890159606934,-0.12067373842073792,0.6776915416128766,0.07891758158766571,0.47810022160447296,-0.6380048622512877,91.42866005302346,41.99434487069821,0.1995913200084034,3,-0.33226919174194336,-0.5413370132446289,-1.2917413711547852,-1.3029417991638184,0.7526016235351562,1,0.023368563520504315,-3.1666790842229626,11.170196533203123,2.222232471670132,11.102996826171877,-1.6363499140773767,10.990996360778807,0.023368563520504315 1352,2005-03-09,11.648067474365234,11.648067474365234,11.222463607788086,11.267264366149902,8311363.0,0.03654487643748339,1.2352961800746804,4.249962747727696,61.76474455296773,52.610818040200186,-0.6607143877041128,-0.6674483083415055,-1.2817222411840064,-1.7422297575286585,34.63620890713341,0.42560386657714844,-0.012644812556837692,0.6533379554748535,0.1495815254319055,1.1570943855178015,0.4014597404533795,0.9052161704963275,-1.0213620023559624,100.0,52.5534570717424,0.2518782150214739,3,-0.47040319442749023,-0.735471248626709,-1.6874771118164062,-1.713611125946045,0.4319324493408203,2,0.0010244079606454015,-1.4285662153778784,11.237398147583008,-3.1666790842229626,11.170196533203123,2.222232471670132,11.102996826171877,0.0010244079606454015 1353,2005-03-10,11.57339859008789,11.75260066986084,11.46139907836914,11.707799911499025,3897082.0,-0.006410409661660399,1.5999812673489893,-0.3529417657356277,61.764686547063704,53.300722735156754,-0.5254155444224633,-0.5696474878701867,-1.1866864944969038,-1.6397820174831743,33.987735071259486,0.2912015914916992,-0.0009929044561296507,0.5454422473907474,-0.018531308385320244,1.109415803166815,0.2634554695027145,0.8274290252787804,-0.8854113979372613,78.3782570923924,30.637301319868563,0.2819867778880336,3,-0.3173341751098633,-0.44426822662353516,-1.5698742866516113,-1.6090750694274902,0.07660102844238281,3,0.041180781681118495,1.2352961800746804,11.648067474365234,-1.4285662153778784,11.237398147583008,-3.1666790842229626,11.170196533203123,0.041180781681118495 1354,2005-03-11,11.782466888427734,11.984068870544435,11.610733032226562,11.663000106811525,4144031.0,0.018064555256819936,-2.333341848247221,-0.8888810047541083,82.00828010194341,56.60776384783231,-0.6572876465597339,-0.7588137103763994,-1.372538617951399,-1.821362049756889,34.02166858629682,0.41067028045654475,0.09850775072603213,0.7171770095825192,0.05988381095954587,1.3744702082054925,0.3885304102710325,1.0458236088940058,-1.0093106180602884,77.3108540186174,22.55894755907009,0.3286465993114867,3,-0.4106683731079084,-0.5376024246215803,-1.3253402709960938,-1.4186739921569824,-0.122467041015625,4,0.005731693853374686,1.5999812673489893,11.57339859008789,1.2352961800746804,11.648067474365234,-1.4285662153778784,11.237398147583008,0.005731693853374686 1355,2005-03-14,11.730199813842773,11.901934623718262,11.685400009155273,11.77500057220459,1891090.0,-0.004436004368176594,-2.222232471670132,-0.37500598706793886,79.33876315364465,59.77425468659189,-0.5152261963492801,-0.6815048174202438,-1.2971840492206645,-1.7411546949348597,34.05743591065227,0.21653461456298828,0.13733239475728354,0.6268297672271732,-0.09222176860253484,1.3458813030568813,0.2673039993123183,0.9863555351420281,-0.8359522834576278,69.9114073993696,10.5884671508813,0.35952576791485413,3,-0.35840129852294744,-0.4853353500366193,-1.2562730312347412,-1.3664069175720215,0.06980037689209162,0,-1.7073162403291597e-05,-2.333341848247221,11.782466888427734,1.5999812673489893,11.57339859008789,1.2352961800746804,11.648067474365234,-1.7073162403291597e-05 1356,2005-03-15,11.872068405151367,11.969135284423828,11.75260066986084,11.75260066986084,5040130.0,0.01209430304342951,-2.6249890237964095,-2.666645379653873,87.55181136397235,63.9695393383474,-0.5747279865509505,-0.8071243182794703,-1.4107113724466913,-1.8556434889044127,33.90833442510174,0.2389354705810547,0.17149849922058635,0.7321114540100098,-0.06507779928439916,1.5293007073044187,0.3335168273628053,1.1307060806572142,-0.8688387407502933,85.2941581590805,17.94937410946949,0.3985946266472044,3,-0.4405364990234375,-0.6272039413452131,-1.3832082748413086,-1.5082755088806152,-0.05206871032714666,1,0.014987429276122732,-2.222232471670132,11.730199813842773,-2.333341848247221,11.782466888427734,1.5999812673489893,11.57339859008789,0.014987429276122732 1357,2005-03-16,11.685400009155273,11.909400939941404,11.595800399780273,11.872068405151367,3616614.0,-0.015723325508729125,1.4000029194097143,-1.562500498918345,75.4463611155934,66.93696741502902,-0.2963138406568966,-0.6167952720707905,-1.1975272051433166,-1.6435950168005355,33.25040044911258,0.31360054016113104,0.21737989001558589,0.5230429649353034,-0.3100431064151916,1.3561290362857985,0.1064999292600568,0.9395860006105501,-0.5840864241398638,42.85706465909678,-25.714267393895582,0.41654303567524736,3,-0.23146772384643555,-0.4405355453491193,-1.1965398788452148,-1.3216071128845215,0.11460018157959162,2,0.026066695339846513,-2.6249890237964095,11.872068405151367,-2.222232471670132,11.730199813842773,-2.333341848247221,11.782466888427734,0.026066695339846513 1358,2005-03-17,11.857133865356445,11.864601135253904,11.670467376708984,11.722734451293945,3847242.0,0.014696446511597516,1.599994891051715,-0.7199901908693342,77.55094593396961,69.58834887536668,-0.37131309555569025,-0.7741161430336518,-1.3402030298598788,-1.7876195216363584,32.540083776730135,0.1941337585449201,0.26522631126672636,0.6604299545288086,-0.2287699388711868,1.549629847928804,0.21583000782881,1.1050299012288072,-0.6675447517881334,67.30741362074397,-2.6403855339755893,0.44459994669999775,3,-0.3173346519470215,-0.6122694015502912,-1.3682737350463867,-1.4933409690856934,0.002865791320799005,3,0.01879594688567754,1.4000029194097143,11.685400009155273,-2.6249890237964095,11.872068405151367,-2.222232471670132,11.730199813842773,0.01879594688567754 1359,2005-03-18,11.760066986083984,11.909400939941404,11.685400009155273,11.804866790771484,2839101.0,-0.008186369520214787,-1.3076968422707171,-0.3333333333333333,75.09875835817543,72.28048345859224,-0.19136287458703372,-0.6584712952482157,-1.215810454369926,-1.6630071883493507,32.01481498299695,0.22400093078613104,0.32369552545488744,0.5301362037658688,-0.3921920109362773,1.4524644184680149,0.06897209641479485,0.9913003111169427,-0.49102989681806086,43.99979564206708,-27.894826142982517,0.4611641073510732,3,-0.19786739349365234,-0.5152025222778303,-1.2712068557739258,-1.3962740898132324,0.1799325942993164,4,-0.009359416717945268,1.599994891051715,11.857133865356445,1.4000029194097143,11.685400009155273,-2.6249890237964095,11.872068405151367,-0.009359416717945268 1360,2005-03-21,11.760066986083984,11.864601135253904,11.685400009155273,11.797401428222654,4580048.0,0.0,1.086963282169773,0.8333617166212137,72.96132069110877,74.8317413131599,-0.11051191533176663,-0.601078675019675,-1.1867178381802752,-1.6381626494858796,33.703491318441344,0.17920112609863104,0.3843484303185587,0.4741359233856208,-0.4332782392561736,1.3815500860274152,0.020428842064724506,0.9278430047065171,-0.41952671869020897,43.99979564206708,-27.421925181396297,0.4537070813208972,3,-0.1568007469177246,-0.5152025222778303,-1.2394733428955078,-1.3962740898132324,0.08993339538574219,0,-0.008509061962851727,-1.3076968422707171,11.760066986083984,1.599994891051715,11.857133865356445,1.4000029194097143,11.685400009155273,-0.008509061962851727 1361,2005-03-22,11.580865859985352,11.797401428222654,11.580865859985352,11.767534255981445,2601084.0,-0.015238104197083824,-1.3200024522826475,4.999897823643847,68.27303839698635,75.5548850736064,0.13693381019024997,-0.3690548271232501,-0.9714816927778038,-1.4343106790742723,35.83769206455317,0.2165355682373029,0.42692385908946484,0.249387884140015,-0.6184209762342476,1.1171967445142776,-0.18451654604711543,0.6832923143271454,-0.17597273227650945,0.0,-70.24230510871816,0.43390443018713104,3,0.14186811447143555,-0.33600139617919744,-1.0434720516204834,-1.2170729637145996,0.14913368225097656,1,0.018922102492066273,1.086963282169773,11.760066986083984,-1.3076968422707171,11.760066986083984,1.599994891051715,11.857133865356445,0.018922102492066273 1362,2005-03-23,11.521133422851562,11.648067474365234,11.44646453857422,11.580865859985352,10262885.0,-0.005157855885385865,1.0769283672125811,0.3199922344382229,64.48979230104752,75.85767460182683,0.1975406316059818,-0.2429787015253151,-0.867240490053721,-1.350620603185373,37.8172868592912,0.20160293579101385,0.4743461288218658,0.13962841033935547,-0.6424831968830098,0.9217400175617207,-0.25142739327182717,0.5306842139505381,0.46293544769287287,16.129404396980522,-53.19540936539575,0.3910558036111822,3,0.19413328170776545,-0.2762689590454084,-0.8717391490936279,-1.1573405265808105,0.27886676788330256,2,0.02594070053731623,-1.3200024522826475,11.580865859985352,1.086963282169773,11.760066986083984,-1.3076968422707171,11.760066986083984,0.02594070053731623 1363,2005-03-24,11.47633171081543,11.610733032226562,11.341931343078613,11.565933227539062,5491671.0,-0.0038886549084893307,2.0,1.5000478973081712,60.593176767802454,73.47821867581115,0.25381698741974645,-0.1555797745284906,-0.7842728344686911,-1.2824746588462137,38.92495411990096,0.2688016891479492,0.5221331967792828,0.06271986961364817,-0.6763257771719946,0.801765516399291,-0.3068029537791723,0.43224269300646867,0.4969850730896006,23.684153033014937,-42.375643654729615,0.3695228233928212,3,0.17920160293579102,-0.23146724700927557,-0.8288040161132812,-1.1125388145446777,0.2936687469482422,3,0.02820313041443434,1.0769283672125811,11.521133422851562,-1.3200024522826475,11.580865859985352,1.086963282169773,11.760066986083984,0.02820313041443434 1364,2005-03-25,11.47633171081543,11.47633171081543,11.47633171081543,11.47633171081543,0.0,0.0,1.0,-0.0,59.03081221775726,71.22177968293478,0.23001332444938427,-0.11192026428175872,-0.7402650771063897,-1.2586549844956618,40.092481095652325,0.0,0.5115197892232004,0.03135972023010325,-0.6584180678240852,0.7211375082842917,-0.31352917379699186,0.37624861425719835,0.471729655456544,25.714202303036803,-37.16171670963837,0.3448888940270944,3,0.17920160293579102,-0.23146724700927557,-0.8194708824157715,-1.1125388145446777,0.28366851806640625,4,0.033431235304939966,2.0,11.47633171081543,1.0769283672125811,11.521133422851562,-1.3200024522826475,11.580865859985352,0.033431235304939966 1365,2005-03-28,11.47633171081543,11.47633171081543,11.47633171081543,11.47633171081543,0.0,0.0,1.0,0.0,57.33939686527428,67.864844738635,0.2125689762238192,-0.06280210158149124,-0.6972756554598192,-1.2337589319533766,40.588699085266434,0.0,0.5062662476866375,-0.0018671035766608668,-0.6239195343792279,0.6201853272259061,-0.3128933189779435,0.30915911182462175,0.44748445452881036,29.50805598886097,-28.52693813783471,0.31102621540128317,3,0.14933443069458008,-0.23146724700927557,-0.815737247467041,-1.1125388145446777,0.413668632507326,0,0.040402097225100686,1.0,11.47633171081543,2.0,11.47633171081543,1.0769283672125811,11.521133422851562,0.040402097225100686 1366,2005-03-29,11.685400009155273,11.70033359527588,11.43153190612793,11.43153190612793,8530264.0,0.01821734536853925,-1.1176483846731922,100.0,51.30886131138902,65.18290031594563,-0.028790470052928896,-0.22643729673820445,-0.8660565617899412,-1.4184894810312194,41.363690392016906,0.268801689147951,0.44785580315103246,0.17098765373230052,-0.4070947939878664,0.7490701014524674,-0.11805357012778295,0.460028877592384,0.21514076329834175,95.83328898491752,41.32589727283062,0.2890412238600835,3,-0.05973386764526367,-0.4405355453491193,-1.006138801574707,-1.3216071128845215,0.09459972381591975,1,0.014085985262420886,1.0,11.47633171081543,1.0,11.47633171081543,2.0,11.47633171081543,0.014085985262420886 1367,2005-03-30,11.513666152954102,11.737667083740234,11.513666152954102,11.692867279052734,4169039.0,-0.014696446511597516,-1.499994678190159,-0.7058827948910593,48.03925865357043,61.90382395145683,0.12965580610047134,-0.006832079825446868,-0.6564037912979419,-1.228176754845693,41.8400877153168,0.2240009307861328,0.39132356504611643,-0.03135972023010325,-0.5324783132193218,0.4697588727591153,-0.28191901672471253,0.21919957626450604,0.3645302423245127,43.396335541583625,-7.757298564546588,0.25055929649460956,3,0.1119999885559082,-0.2613353729248047,-0.8549385070800781,-1.1498732566833496,0.2663335800170916,2,0.018789270629209653,-1.1176483846731922,11.685400009155273,1.0,11.47633171081543,1.0,11.47633171081543,0.018789270629209653 1368,2005-03-31,11.21499729156494,11.558465957641602,11.21499729156494,11.543533325195312,14854828.0,-0.02594037880041633,-1.0909040769822376,1.8333368812065707,32.407437520511095,57.160343858383015,0.3661647054887158,0.3262034334865209,-0.3205790876718222,-0.9122386899553163,41.79068826894119,0.34346866607666193,0.2942282775462495,-0.34122862815857147,-0.798285713930353,0.11582845761321003,-0.5697571710444613,-0.1127000852726816,0.6417485016256741,0.0,-45.86849734239753,0.22852854288589033,3,0.3248019218444824,0.041067123413087714,-0.5357363224029523,-0.8512043952941877,0.6350030899047869,3,0.05216255376271195,-1.499994678190159,11.513666152954102,-1.1176483846731922,11.685400009155273,1.0,11.47633171081543,0.05216255376271195 1369,2005-04-01,11.229999542236328,11.359999656677244,10.449999809265137,11.270000457763672,15380189.0,0.001337695434190822,7.272751705782003,0.12175503272906653,34.12613190644525,52.84532288230929,0.2995679171837171,0.3385620075637803,-0.3010957578317779,-0.9080400823260781,41.67397855557521,0.9099998474121076,0.23735800524907802,-0.3325765132904053,-0.7660402025339117,0.10088717595310115,-0.5493083579121585,-0.11584466866865206,0.5882413408567455,60.574633558902015,17.014275744269355,0.2167318446217531,4,-0.10629892349243164,-0.012965202331542969,-0.5507385730743408,-0.8662066459655762,0.5100002288818359,4,0.04808556879244619,-1.0909040769822376,11.21499729156494,-1.499994678190159,11.513666152954102,-1.1176483846731922,11.685400009155273,0.04808556879244619 1370,2005-04-04,11.1899995803833,11.239999771118164,11.0600004196167,11.239999771118164,3803791.0,-0.0035618845488449846,6.199946594442007,1.2499761586877742,26.858275905137234,48.243682605437165,0.2796031411851718,0.4006638779269096,-0.22901183792245838,-0.8497114700191926,41.18201280418287,0.17999935150146484,0.15195145551561673,-0.3735666275024414,-0.8033310891242955,0.056197834119412704,-0.5884488583133685,-0.15868439669151435,0.518782016803538,57.468243993372916,18.3943389077769,0.21488223081092667,4,-0.09616613388061523,0.027034759521484375,-0.4902050495147705,-0.8262066841125488,0.6400003433227539,0,0.05093839766515984,7.272751705782003,11.229999542236328,-1.0909040769822376,11.21499729156494,-1.499994678190159,11.513666152954102,0.05093839766515984 1371,2005-04-05,11.5,11.630000114440918,11.170000076293944,11.1899995803833,3770118.0,0.02770334506179495,-1.6285759439347411,-6.199984741269145,44.19540113198129,45.9887502533187,-0.04813647510262875,0.11736290805792216,-0.5069973542606316,-1.137844644488272,40.205229738944524,0.46000003814697443,0.07951958707380591,-0.07669630050659215,-0.47971651988340014,0.32632391887021583,-0.27820641019499526,0.12481380918181095,-1.0500001907348633,81.54281867285036,41.173342648304384,0.20151010968840397,4,-0.40616655349731445,-0.28296566009521484,-0.7871387004852295,-1.136207103729248,0.3599996566772443,1,0.03391307333241356,6.199946594442007,11.1899995803833,7.272751705782003,11.229999542236328,-1.0909040769822376,11.21499729156494,0.03391307333241356 1372,2005-04-06,11.65999984741211,11.75,11.449999809265135,11.5,2928120.0,0.013913030209748545,-1.3076917433884574,0.5161278414072522,43.782342586877576,44.12087978877149,-0.20826822001071932,-0.04395052699654656,-0.6341479900621074,-1.2780438484575747,38.384832736336605,0.30000019073486506,0.015862126754855765,0.08270692825317383,-0.3207932000240561,0.48620705653040375,-0.11904313588544113,0.2844569923917888,-1.1864000320434567,93.0769123551424,53.79685545651928,0.2017500641386153,4,-0.559999942779541,-0.4429655075073242,-0.9303383827209473,-1.2962069511413574,0.2700004577636701,2,0.010291585517105961,-1.6285759439347411,11.5,6.199946594442007,11.1899995803833,7.272751705782003,11.229999542236328,0.010291585517105961 1373,2005-04-07,12.050000190734865,12.050000190734865,11.65999984741211,11.720000267028807,4504926.0,0.0334477142732823,1.36363899083893,2.0625014901175627,57.71834196943812,43.97504976118048,-0.5680752147065835,-0.41783704898715435,-0.9836828652722698,-1.6445824765986767,36.55003271657944,0.3900003433227557,-0.019993225794429748,0.4488771915435805,-0.006601324613628279,0.9043557077007893,0.22113793346497523,0.6766164496221858,-1.5253443679809582,100.0,58.78401801224922,0.22773925807860446,4,-0.8000001907348651,-0.8000001907348651,-1.320338726043703,-1.686207294464113,-0.2700004577636719,3,-0.022406676638169087,-1.3076917433884574,11.65999984741211,-1.6285759439347411,11.5,6.199946594442007,11.1899995803833,-0.022406676638169087 1374,2005-04-08,11.850000381469727,12.4399995803833,11.8100004196167,12.100000381469727,4600301.0,-0.016597494282109326,-2.8181776146576887,-0.7575759327225882,52.163723636630614,43.39997495799785,-0.34586805361720785,-0.2240031442226993,-0.7439851665742765,-1.4206151030312153,34.527245751978114,0.6299991607666016,-0.047579430546200285,0.24550070762634313,-0.21659168011626662,0.7075930953689529,0.014454513755037368,0.4765469014976489,-1.233823896636963,57.246408861160134,15.705813899887552,0.23104619387130523,4,-0.4050006866455078,-0.4050006866455078,-1.1203389167785645,-1.4862074851989746,-0.07000064849853338,4,0.0,1.36363899083893,12.050000190734865,-1.3076917433884574,11.65999984741211,-1.6285759439347411,11.5,0.0 1375,2005-04-11,11.729999542236328,12.010000228881836,11.6899995803833,11.949999809265135,1213902.0,-0.010126652773872369,-1.133336300318209,0.8800010681152273,53.69324032489971,43.66490595949904,-0.2079707048630901,-0.10963934432389877,-0.5884730665714084,-1.2769819440659482,32.26173964795923,0.32000064849853516,-0.0652116707841035,0.12550988197326696,-0.33657104511777725,0.5875908090643112,-0.10553058157225514,0.35655034551878906,-0.9679172097595217,44.09446335523789,-2.589172811611043,0.23104046354552188,4,-0.2849998474121094,-0.2849998474121094,-1.000338077545166,-1.3662066459655762,0.020000457763671875,0,0.0008525344647991595,-2.8181776146576887,11.850000381469727,1.36363899083893,12.050000190734865,-1.3076917433884574,11.65999984741211,0.0008525344647991595 1376,2005-04-12,12.050000190734865,12.100000381469727,11.729999542236328,11.84000015258789,2559731.0,0.0272805337584463,1.3870989574200376,-0.9545444693459261,61.60163514986433,45.171836681309465,-0.5261435382825788,-0.4380872708029866,-0.8709189616475861,-1.5758992238146448,29.83108889288114,0.37000083923339844,-0.07026698546159693,0.4366139411926291,-0.053179244408349646,0.9264071267936078,0.19171734839213883,0.6815105339931193,-1.1536844784255393,60.60611315011247,9.642104222733849,0.2448965928004898,4,-0.6050004959106463,-0.6050004959106463,-1.2830054759979266,-1.6675405502319354,0.07999992370605291,1,-0.018257283281868042,-1.133336300318209,11.729999542236328,-2.8181776146576887,11.850000381469727,1.36363899083893,12.050000190734865,-0.018257283281868042 1377,2005-04-13,11.989999771118164,12.270000457763672,11.9399995803833,12.100000381469727,3224505.0,-0.004979287856180625,-2.1428506553073996,-0.5238123350938416,61.193583193539915,48.370297311646,-0.4374746615947487,-0.3732327956035437,-0.7730459718070488,-1.4942349672932735,28.30068905194488,0.3300008773803711,-0.07113424113750533,0.36138353347778285,-0.15600366642315322,0.8787707333787189,0.10268993352731393,0.6200771334282518,-0.9701893493629203,42.307697010229994,-11.6069012901213,0.2586935999504683,4,-0.5450000762939453,-0.5450000762939453,-1.1894047260284424,-1.6075401306152344,0.1100006103515625,2,-0.010842378392205476,1.3870989574200376,12.050000190734865,-1.133336300318209,11.729999542236328,-2.8181776146576887,11.850000381469727,-0.010842378392205476 1378,2005-04-14,12.079999923706055,12.109999656677244,11.850000381469727,11.979999542236328,4135937.0,0.007506268082230205,2.249994039529888,-0.9090893327784714,62.65830075062866,51.54053829433305,-0.4379228513252986,-0.4697654141045824,-0.8524729515124392,-1.5630202196540424,26.581790067188543,0.25999927520751775,-0.07204435520858254,0.44024038314819336,-0.10662988075500479,0.9871106470513915,0.16680525119659428,0.7136755150997924,-0.946574369260567,52.00004577636719,-5.255269050880699,0.2734351319515987,4,-0.3299999237060547,-0.6350002288818359,-1.03486967086792,-1.5146055221557617,0.18000030517578125,3,-0.01241718704285033,-2.1428506553073996,11.989999771118164,1.3870989574200376,12.050000190734865,-1.133336300318209,11.729999542236328,-0.01241718704285033 1379,2005-04-15,11.649999618530273,12.050000190734865,11.5600004196167,12.050000190734865,5141189.0,-0.03559605197777682,1.4499953508443453,-3.9999904632932335,53.08526181963083,54.45464784038789,0.06472646007494376,-0.051051303582605456,-0.4044018488361285,-1.1176667233671758,24.35775998999481,0.5199995040893555,-0.0637235537061045,0.015743446350096946,-0.5282367957060039,0.5597236884061978,-0.2562466746779535,0.28773356737814737,-0.4120481420097608,12.675942827899405,-46.10269782094676,0.27199012102805087,4,0.1550002098083496,-0.2049999237060547,-0.45740222930908203,-1.0323386192321777,0.5900001525878906,4,0.01115880847190276,2.249994039529888,12.079999923706055,-2.1428506553073996,11.989999771118164,1.3870989574200376,12.050000190734865,0.01115880847190276 1380,2005-04-18,11.65999984741211,11.710000038146973,11.329999923706055,11.68000030517578,4509543.0,0.0008583887733291107,8.500011920940324,0.050001072882066525,49.514413003827954,55.04564915948196,0.14349722574459634,-0.07265790323761756,-0.39006545496633294,-1.1070924199746734,21.789525265099087,0.38000011444091797,0.0019280014529456935,0.03074703216552699,-0.5101932013475139,0.5716872656785679,-0.23972308459099345,0.30121714892204743,0.7799997329711914,35.10635491679703,-18.20086612171275,0.2704701167565202,4,0.22499990463256836,-0.21500015258789062,-0.3516683578491193,-0.9266047477722168,0.6000003814697266,0,0.010291585517105961,1.4499953508443453,11.649999618530273,2.249994039529888,12.079999923706055,-2.1428506553073996,11.989999771118164,0.010291585517105961 1381,2005-04-19,11.800000190734865,11.920000076293945,11.619999885559082,11.670000076293945,2459322.0,0.012006890665082537,-1.608691686051092,-6.4998569521273115,55.54121746846554,56.352190812991736,0.05646503984824314,-0.2059591334744848,-0.5064890960124337,-1.2268067088754915,19.90580359429128,0.3000001907348633,0.0715829341594052,0.1597906589508078,-0.3858793730491499,0.7054606909507655,-0.11304435704917104,0.43262567495078663,0.61779939651489,50.00000000000019,-4.372476093246981,0.27283501599997906,4,0.08499956130981268,-0.3550004959106463,-0.491668701171875,-1.0666050910949725,0.44999980926513494,1,-0.004237304231073158,8.500011920940324,11.65999984741211,1.4499953508443453,11.649999618530273,2.249994039529888,12.079999923706055,-0.004237304231073158 1382,2005-04-20,11.81999969482422,11.899999618530273,11.649999618530273,11.81999969482422,4816857.0,0.0016948732005155343,2.12500298023515,0.0,63.12366749649253,56.95278253822,0.06878139744154765,-0.2133593497592443,-0.5086925993612486,-1.226555576943257,18.693712590474647,0.25,0.16299152310526566,0.1648468494415294,-0.3834556609417419,0.7131493598248007,-0.10930440575010714,0.4389981046331659,0.5760438991546604,62.820504982950375,1.5054098447049924,0.274151255191636,4,0.06500005722045721,-0.3750000000000018,-0.4818015098571795,-1.086604595184328,0.45000076293945135,2,0.02622677052626665,-1.608691686051092,11.800000190734865,8.500011920940324,11.65999984741211,1.4499953508443453,11.649999618530273,0.02622677052626665 1383,2005-04-21,11.800000190734865,11.93000030517578,11.739999771118164,11.800000190734865,2385059.0,-0.001692005465796509,-2.1666534212825597,0.0,62.33766394615171,58.083220350389006,0.05541670569609458,-0.17693992419936322,-0.47004044924749877,-1.188123688385863,18.002665002801756,0.1900005340576154,0.20582956794868323,0.1286639213562033,-0.4165130165625719,0.6738408592749785,-0.1439245476031843,0.4012523903155909,0.5747225298385601,65.2777906553198,3.709206381829368,0.2725884689593873,4,-1.7763568394002505e-15,-0.3550004959106463,-0.45060181617736994,-1.0666050910949725,0.7100000381469709,3,0.02542374456658192,2.12500298023515,11.81999969482422,-1.608691686051092,11.800000190734865,8.500011920940324,11.65999984741211,0.02542374456658192 1384,2005-04-22,11.859999656677244,11.960000038146973,11.770000457763672,11.84000015258789,4746990.0,0.0050847004214025215,-1.3750111759481674,100.0,64.37767274179916,59.27037950782228,-0.003369543151320542,-0.21789370779156947,-0.5143975829122578,-1.232492971297864,17.301095322017773,0.18999958038330078,0.24225400859998558,0.16947999000549174,-0.3738028259424002,0.7127628059533837,-0.10216141796845513,0.4411213979794386,0.4938286079588341,84.12692645961313,21.12924040633103,0.27164140797394637,4,-0.059999465942381036,-0.41499996185302557,-0.46766781806945623,-1.1266045570373517,0.6300001144409197,4,0.033726862039105576,-2.1666534212825597,11.800000190734865,2.12500298023515,11.81999969482422,-1.608691686051092,11.800000190734865,0.033726862039105576 1385,2005-04-25,11.9399995803833,11.9399995803833,11.720000267028807,11.829999923706055,2327047.0,0.006745356325623231,3.0000000000000324,5.500119212245971,60.47617382474471,59.145328249475654,-0.05637694072895627,-0.27550080115941356,-0.5753366783785072,-1.29623883561473,16.504737965497224,0.21999931335449396,0.22172854157317268,0.22629652023315394,-0.31807301142582745,0.7706660518921353,-0.04588824559633764,0.4984812860626455,0.3933521174341763,94.11751506243759,32.08323152089402,0.27218476582949075,4,-0.1399993896484375,-0.49499988555908203,-0.5364675521850586,-1.2066044807434082,0.38000011444091975,0,0.025125644998157837,-1.3750111759481674,11.859999656677244,-2.1666534212825597,11.800000190734865,2.12500298023515,11.81999969482422,0.025125644998157837 1386,2005-04-26,11.850000381469727,11.949999809265135,11.760000228881836,11.949999809265135,2740150.0,-0.007537621614446044,2.800013351516927,-0.9090885446017369,54.67981452685084,58.421576175399096,0.002535432306602914,-0.18186204505214754,-0.4724657992984991,-1.1951127939704627,14.95324904321479,0.189999580383299,0.22553245022860224,0.12806730270385813,-0.4194683478957728,0.6756029533034891,-0.14570052259595734,0.4018351280036736,0.46328428086552265,64.51628781236637,6.1439517493448506,0.27376782529981564,4,-0.13000059127807617,-0.4050006866455078,-0.4259350299835205,-1.116605281829834,0.6199998855590803,1,0.03459914212772852,3.0000000000000324,11.9399995803833,-1.3750111759481674,11.859999656677244,-2.1666534212825597,11.800000190734865,0.03459914212772852 1387,2005-04-27,11.729999542236328,11.859999656677244,11.68000030517578,11.859999656677244,1748959.0,-0.010126652773872369,1.7692183545465305,1.300008583117966,40.90907859408992,56.00499593578368,0.09138702946756538,-0.047245353332190376,-0.3438515791132275,-1.062185496449347,13.111975583896912,0.17999935150146484,0.23231897172000693,-0.0027502059936530543,-0.5414381969100521,0.535937784922746,-0.2720942014518517,0.2665937894645456,0.5636194253263369,17.856887408422153,-33.793695048887834,0.2693439954581993,4,-0.03999948501586914,-0.2849998474121094,-0.2462003231048584,-0.9966044425964355,0.75,2,0.04433081654362403,2.800013351516927,11.850000381469727,3.0000000000000324,11.9399995803833,-1.3750111759481674,11.859999656677244,0.04433081654362403 1388,2005-04-28,11.800000190734865,11.800000190734865,11.520000457763672,11.65999984741211,7171058.0,0.005967659951433557,2.999986376114528,-1.0769247698346027,48.466253720349165,55.491772813641276,-0.025153626744154778,-0.07501812577873324,-0.4020814034100155,-1.1163369668959255,12.59360801710207,0.2799997329711932,0.19222712439738032,0.038000297546387785,-0.44272747659149303,0.5187280716842686,-0.2023635895225535,0.2783641846153291,0.4743463959506684,63.63636363636404,12.16925541889129,0.24036388706894082,4,-0.15500020980835139,-0.3550004959106463,-0.319934606552124,-1.0666050910949725,0.4600000381469709,3,0.03983053046031659,1.7692183545465305,11.729999542236328,2.800013351516927,11.850000381469727,3.0000000000000324,11.9399995803833,0.03983053046031659 1389,2005-04-29,11.770000457763672,11.850000381469727,11.699999809265135,11.699999809265135,2106202.0,-0.002542350210701594,-3.2856909306411053,0.5000034059713553,51.29873025152216,55.6900302856073,0.02643863260193946,-0.0026230851484712048,-0.3580096487480624,-1.070978477224223,11.914652600267136,0.15000057220459162,0.15391438168912153,-0.01899948120117223,-0.42943718135546405,0.3914382189531196,-0.22421833127831725,0.1862193688759728,0.4854591956622727,58.139622566186446,5.502814003268327,0.20521885007714555,4,-0.03000020980834961,-0.3250007629394531,-0.31980156898498535,-1.0366053581237793,0.5299997329711932,4,0.06287168584008418,2.999986376114528,11.800000190734865,1.7692183545465305,11.729999542236328,2.800013351516927,11.850000381469727,0.06287168584008418 1390,2005-05-02,11.760000228881836,11.890000343322756,11.649999618530273,11.770000457763672,1365248.0,-0.0008496370852083546,-1.0869496711917692,-0.1428590891132237,38.21138841743625,53.76449372438182,0.05824024726318022,0.05509439810061778,-0.3190801199264257,-1.0445679454187697,11.171348987537934,0.24000072479248225,0.09954001445119509,-0.057499742507934215,-0.3569642712051948,0.24196478618932638,-0.2072320068565645,0.09223252184069608,0.47695022994971126,55.81398443512477,4.012351387169893,0.1497322643486307,5,-0.019999980926513672,-0.3150005340576172,-0.3098013401031494,-1.011672019958496,0.6499996185302734,0,0.06207478979834491,-3.2856909306411053,11.770000457763672,2.999986376114528,11.800000190734865,1.7692183545465305,11.729999542236328,0.06207478979834491 1391,2005-05-03,11.890000343322756,11.949999809265135,11.829999923706055,11.850000381469727,3055835.0,0.011054431284928778,-1.9999642376053057,-3.999904634751274,46.15386872601609,51.87896052766222,-0.06442584111582583,-0.0465778491573996,-0.4190066870413478,-1.1558045464603008,11.741396690778592,0.189999580383299,0.10572987511610599,0.053000354766847835,-0.2076952036960069,0.3136959132297026,-0.07734742446457865,0.18334813399827432,0.32881110480628095,86.04661478374925,31.67904653398918,0.1303477792314272,5,-0.15000009536743342,-0.44500064849853693,-0.45473504066467463,-1.1416721343994158,0.5799999237060511,1,0.03616478882130103,-1.0869496711917692,11.760000228881836,-3.2856909306411053,11.770000457763672,2.999986376114528,11.800000190734865,0.03616478882130103 1392,2005-05-04,11.779999732971193,11.9399995803833,11.720000267028807,11.899999618530273,1660270.0,-0.00925152289111053,1.1999952316238882,-2.9999999999998224,38.63636199436332,49.245482533019064,0.04392305720467071,0.07681199241592473,-0.2747764477019565,-1.0288010297325858,12.19122331047867,0.21999931335449396,0.12237859159053421,-0.06300024986266983,-0.31179537081915676,0.1857948710938171,-0.1873978103409133,0.06139731061557363,0.42103548466938356,60.46503891218931,5.558485799713928,0.12439756047824324,5,-0.03999948501587092,-0.33500003814697443,-0.34473443031311213,-0.9943380355834979,0.7200002670288068,2,0.058573900653525746,-1.9999642376053057,11.890000343322756,-1.0869496711917692,11.760000228881836,-3.2856909306411053,11.770000457763672,0.058573900653525746 1393,2005-05-05,11.779999732971193,11.779999732971193,11.779999732971193,11.779999732971193,0.0,0.0,1.0,-0.0,57.30337439846217,48.4594493837594,0.045580962211394294,0.058548929159096375,-0.24995096887430535,-1.0160367188217183,11.865606859553191,0.0,0.10984374740415781,-0.04950022697448553,-0.2796010017200352,0.18060054777106416,-0.16455061434726126,0.0655501603982902,0.4036147787906934,43.33334392970874,-16.216352142112846,0.11505038737277509,5,-0.044999599456788886,-0.33500003814697443,-0.34100127220153986,-0.9682044982910174,0.6999998092651349,3,0.059422735580026975,1.1999952316238882,11.779999732971193,-1.9999642376053057,11.890000343322756,-1.0869496711917692,11.760000228881836,0.059422735580026975 1394,2005-05-06,11.850000381469727,11.920000076293945,11.760000228881836,11.890000343322756,1978493.0,0.005942330227954651,2.2000152588763746,-100.0,60.000020077337865,48.406543411825304,-0.029041243889947665,-0.012070584482353652,-0.29428230507008735,-1.0658215394593356,10.678226887922241,0.15999984741210938,0.07693553855494883,0.02050042152404785,-0.20960035322150183,0.25060119626959754,-0.09454996584872788,0.13555080889682358,0.3165418385310428,66.66687859415819,3.858984743143438,0.11505038737277509,5,-0.11500024795532227,-0.4050006866455078,-0.452068567276001,-0.997138500213623,0.48999977111816406,4,0.03459914212772852,1.0,11.779999732971193,1.1999952316238882,11.779999732971193,-1.9999642376053057,11.890000343322756,0.03459914212772852 1395,2005-05-09,11.739999771118164,11.829999923706055,11.720000267028807,11.800000190734865,4822737.0,-0.009282751629575814,-1.2000057220785978,1.5000119209403016,46.73911128019221,47.524243051085456,0.055435553465239096,0.1040524548130577,-0.15815779945023145,-0.939854632546389,9.75567918104112,0.13000011444091975,0.0437369067602571,-0.09000020027160716,-0.3192324160220519,0.13923201547883757,-0.2046163081468304,0.024615907603616094,0.4098116029567116,8.695453866950501,-53.430298166941604,0.11461610787522246,5,-0.004999637603759766,0.010000228881835938,-0.5696322917938232,-0.8871378898620605,0.5500001907348633,0,0.0477002070301884,2.2000152588763746,11.850000381469727,1.0,11.779999732971193,1.1999952316238882,11.779999732971193,0.0477002070301884 1396,2005-05-10,11.829999923706055,11.850000381469727,11.75,11.75,1744988.0,0.007666111954218513,-1.5000119209403238,-1.333322737026107,50.50506120844771,48.59046334156965,-0.04213049039524819,-0.00345160854934079,-0.2252638452263689,-1.0139183742242182,8.616156273463895,0.1100006103515625,0.00034098420304040644,0.01099996566772532,-0.1935689464728494,0.21556887780830003,-0.09128449040256115,0.11328442173801179,0.30341522136144405,50.0000000000004,-11.540598447015064,0.10228445607028712,5,-0.09499979019165039,-0.02500009536743164,-0.6745660305023193,-0.9360709190368652,0.2700004577636719,1,0.049027889048739226,-1.2000057220785978,11.739999771118164,2.2000152588763746,11.850000381469727,1.0,11.779999732971193,0.049027889048739226 1397,2005-05-11,11.859999656677244,11.899999618530273,11.75,11.770000457763672,1486866.0,0.002535903057029998,-1.307684407438653,1.124991059294735,52.9999675751349,49.09420932543473,-0.057832104749145685,-0.04605104863971832,-0.22962316464013632,-1.0283607848547032,7.1286194773552305,0.14999961853027344,-0.03622790239774787,0.04749970436096085,-0.14188996736637982,0.23688937608830152,-0.047195131502709486,0.14219454022463118,0.25734718396302547,69.9997615811929,8.56292553569061,0.09469483586367022,5,-0.05999994277953924,0.025000095367433417,-0.704565763473509,-0.9399371147155744,0.3400001525878906,2,0.05143344249661319,-1.5000119209403238,11.829999923706055,-1.2000057220785978,11.739999771118164,2.2000152588763746,11.850000381469727,0.05143344249661319 1398,2005-05-12,11.93000030517578,11.9399995803833,11.81999969482422,11.850000381469727,2074049.0,0.005902247093162893,1.400034332799232,0.8888959532059615,53.46536803690046,49.334946857143436,-0.12008074406860203,-0.13477548826196362,-0.27552987202832036,-1.0818814570752728,5.917925272055674,0.11999988555908025,-0.05033525791008131,0.1250003337860086,-0.028211065265184132,0.27821173283720135,0.04839463426041313,0.2016060333116041,0.1715995971258053,95.45486071976549,35.364356321430535,0.076605699525596,5,-0.1300005912780744,-0.04500055313110174,-0.7714831829071027,-0.9763374328613263,0.3099994659423846,3,0.047778682333891265,-1.307684407438653,11.859999656677244,-1.5000119209403238,11.829999923706055,-1.2000057220785978,11.739999771118164,0.047778682333891265 1399,2005-05-13,11.779999732971193,11.899999618530273,11.75,11.899999618530273,1175274.0,-0.0125733921515081,1.4999960263532255,-1.500000000000011,42.59262529735999,49.82175095491274,0.03518775728682044,0.026839821454499813,-0.10629227576251132,-0.9161058466283656,5.442178675287408,0.18000030517577947,-0.027125981753776784,-0.03150024414062358,-0.16703437799860055,0.10403388971735339,-0.09926731106961206,0.036266822788364905,0.3061681697584806,27.272569640118267,-27.33587328857983,0.06776706692898828,5,0.0550003051757777,0.10500001907348455,-0.5299997329711932,-0.7635045051574725,0.39000034332275213,4,0.059422735580026975,1.400034332799232,11.93000030517578,-1.307684407438653,11.859999656677244,-1.5000119209403238,11.829999923706055,0.059422735580026975 1400,2005-05-16,11.779999732971193,11.81999969482422,11.739999771118164,11.760000228881836,307531.0,0.0,-1.666645474052352,-0.16666269301990935,46.46462992308034,49.856279976808764,0.04282671445179176,0.03825206515506885,-0.0888250047908894,-0.9000514260731283,5.566981167936041,0.07999992370605646,-0.025135499714316722,-0.03750023841857697,-0.15409680720278196,0.07909633036562802,-0.09579852281068035,0.020798045973526413,0.29104481017800765,20.000000000000888,-31.977299635285014,0.05829828439210272,5,0.050000190734861505,0.0200004577636701,-0.33500003814697443,-0.5685048103332537,0.5200004577636719,0,0.04753823703826621,1.4999960263532255,11.779999732971193,1.400034332799232,11.93000030517578,-1.307684407438653,11.859999656677244,0.04753823703826621 1401,2005-05-17,11.75,11.890000343322756,11.699999809265135,11.779999732971193,1975445.0,-0.002546666693652555,-1.9230825661152224,-1.500023842449052,51.11113230379284,51.24236556674538,0.05685820252232254,0.06778944598122649,-0.043512903419745896,-0.85341263774691,5.295913192770089,0.19000053405762074,-0.027122772327357936,-0.0649999618530277,-0.18526292999863614,0.05526300629258074,-0.12513144592583103,-0.004868477780224367,0.3062236507603373,20.833432674503282,-33.99505899709152,0.06013148407280378,5,0.06999969482421875,0.05000019073486328,-0.30500030517578125,-0.5385050773620605,0.75,1,0.045957443561959854,-1.666645474052352,11.779999732971193,1.4999960263532255,11.779999732971193,1.400034332799232,11.93000030517578,0.045957443561959854 1402,2005-05-18,12.130000114440918,12.149999618530273,11.8100004196167,11.8100004196167,2740399.0,0.03234043527156749,-1.124997019764919,-10.666751438470932,63.636327810967956,51.946027057023805,-0.2998004790621369,-0.3033482466946573,-0.4167084324195507,-1.2137989671389278,5.354438187241114,0.39999961853027344,0.002401196892858337,0.299500131607056,0.11420083007648607,0.48479943313762597,0.20685048084177104,0.392149782372341,-0.8000001907348633,95.55566387416582,40.11288746458385,0.09264965076528486,5,-0.2050004005432129,-0.3299999237060547,-0.6850004196166992,-0.9185051918029785,0.36999988555908203,2,-0.002473184887729407,-1.9230825661152224,11.75,-1.666645474052352,11.779999732971193,1.4999960263532255,11.779999732971193,-0.002473184887729407 1403,2005-05-19,12.100000381469727,12.239999771118164,12.0600004196167,12.06999969482422,1919597.0,-0.002473184887729407,-6.200083924620432,0.09375223517630515,63.636327810968055,52.350061249649386,-0.24544637968446104,-0.2632161014855221,-0.3777052481143084,-1.1649953292360635,5.446354894574747,0.17999935150146484,0.011169573989372239,0.2545003890991211,0.03431127431657366,0.47468950388166853,0.14440583170784826,0.3645949464903939,-0.7536004638671869,74.07418527067583,18.188805632908,0.11009455739127331,5,-0.13000059127807617,-0.3150005340576172,-0.6550006866455078,-0.8250384330749512,0.39999961853027344,3,0.008264415259734204,-1.124997019764919,12.130000114440918,-1.9230825661152224,11.75,-1.666645474052352,11.779999732971193,0.008264415259734204 1404,2005-05-20,12.260000228881836,12.3100004196167,12.050000190734865,12.109999656677244,1047364.0,0.01322312746842047,1.0799938965076437,4.999904634751452,68.382318910906,54.75486209750647,-0.38126577954597884,-0.412881030830734,-0.5333967276299809,-1.3050699794524938,5.545500881958292,0.26000022888183416,0.04613100460019126,0.39450020790100027,0.1065325186714059,0.6824678971305946,0.2505163632862022,0.5384840525157983,-0.8778563171386722,91.80325562198266,34.42548762622255,0.14398384461479743,5,-0.25500011444091797,-0.440000057220459,-0.6625003814697266,-0.9514379501342773,0.1399993896484375,4,-0.001631358677837147,-6.200083924620432,12.100000381469727,-1.124997019764919,12.130000114440918,-1.9230825661152224,11.75,-0.001631358677837147 1405,2005-05-23,12.239999771118164,12.359999656677244,12.0,12.279999732971193,3037640.0,-0.001631358677837147,2.6000000000000463,-0.26666539510577075,63.99994506848509,56.25429363751062,-0.3161255965573293,-0.3892078218456021,-0.5075464979970246,-1.265058341642046,5.721051657064539,0.3599996566772443,0.05641837256951554,0.35949974060058665,0.0273312749497876,0.6916682062513857,0.19341550777518712,0.5255839734259862,-0.8021844689025883,81.818194954195,26.90743092381573,0.16608423282539944,5,-0.21000003814697443,-0.39499998092651367,-0.6150000095367432,-0.7950000762939453,0.5500001907348633,0,-0.005718929422645291,1.0799938965076437,12.260000228881836,-6.200083924620432,12.100000381469727,-1.124997019764919,12.130000114440918,-0.005718929422645291 1406,2005-05-24,12.260000228881836,12.359999656677244,12.149999618530273,12.25,2295998.0,0.001634024357652919,1.0000090826521513,-0.2500059604701508,70.68962824053256,58.21981148922147,-0.3002952728485351,-0.39728628019863166,-0.5259177156540567,-1.2631782789232169,5.877989854247876,0.21000003814697088,0.05989552287147859,0.35900020599365234,-0.013411748615025587,0.7314121606023303,0.17279422868931427,0.5452061832979904,-0.7484101783093262,81.81826063435062,26.469531303033108,0.1862059773043388,5,-0.2300004959106463,-0.32000017166137695,-0.5950005054473877,-0.8150005340576172,0.8000001907348633,1,0.0032626395682113785,2.6000000000000463,12.239999771118164,1.0799938965076437,12.260000228881836,-6.200083924620432,12.100000381469727,0.0032626395682113785 1407,2005-05-25,12.25,12.300000190734865,12.199999809265135,12.239999771118164,1522050.0,-0.0008156793389185735,-1.222226931717026,1.0,70.0854310719354,60.06648515978091,-0.2560858613076711,-0.3650476505402125,-0.508353057775464,-1.231252776045494,6.318408351052129,0.10000038146973012,0.08917552061486766,0.3229999542236328,-0.07112010483681352,0.7171200132840791,0.12593992469341053,0.5200599837538551,-0.6705371809391121,69.44451067189104,12.056417782225097,0.19706002953022286,5,-0.22000026702881037,-0.309999942779541,-0.5850002765655518,-0.8050003051757812,1.0,2,0.020408163265306145,1.0000090826521513,12.260000228881836,2.6000000000000463,12.239999771118164,1.0799938965076437,12.260000228881836,0.020408163265306145 1408,2005-05-26,12.270000457763672,12.34000015258789,12.199999809265135,12.199999809265135,1992887.0,0.0016326904296875,-2.999972752414665,6.999904634751275,68.7499574253582,62.97285539622516,-0.24896690265051014,-0.3668395304309353,-0.5259370598426756,-1.2289890684150961,7.288042895985958,0.14000034332275568,0.11080609536940145,0.31950039863586355,-0.09808558530495404,0.7370863825766811,0.11070740666545476,0.5282933906062723,-0.6280946916934749,75.0001986823391,18.009787356668348,0.20879299197040893,5,-0.24000072479248225,-0.3300004005432129,-0.6050007343292236,-0.8250007629394531,1.2199993133544922,3,0.018744868268590675,-1.222226931717026,12.25,1.0000090826521513,12.260000228881836,2.6000000000000463,12.239999771118164,0.018744868268590675 1409,2005-05-27,12.510000228881836,12.529999732971193,12.300000190734865,12.300000190734865,1505668.0,0.019559882816981178,-1.1904714329181436,2.999972752414716,80.79997131352042,66.78789332849627,-0.4185403724989385,-0.5782025957513444,-0.757552500478333,-1.4456991511090962,8.456446632791332,0.2599992752075213,0.13579873094627004,0.5225001811981205,0.04536484627066173,0.9996355161255792,0.283932513734392,0.761067848661849,-0.8106469515630756,96.2265067611941,31.758661454792005,0.23856766746372896,5,-0.3950004577636719,-0.4850001335144043,-0.8875002861022949,-1.0650005340576172,1.239999771118164,4,-0.0007993787928755047,-2.999972752414665,12.270000457763672,-1.222226931717026,12.25,1.0000090826521513,12.260000228881836,-0.0007993787928755047 1410,2005-05-30,12.489999771118164,12.550000190734865,12.4399995803833,12.449999809265135,487127.0,-0.0015987575857510095,-2.6666613685131324,0.19047597422356038,77.96604279241791,69.77177227167684,-0.3209906367268456,-0.5277671880937458,-0.7292272525669645,-1.4016927709555311,9.790042576872576,0.11000061035156428,0.15746208415370155,0.4659997463226322,-0.04811286578040175,0.9801123584256661,0.20894344027111522,0.7230560523741492,-0.7075818482341596,84.9999165536163,17.929426362966296,0.2570563060515172,5,-0.3099994659423828,-0.4549994468688965,-0.867499828338623,-1.0450000762939453,1.1599998474121094,0,-0.007205776960541366,-1.1904714329181436,12.510000228881836,-2.999972752414665,12.270000457763672,-1.222226931717026,12.25,-0.007205776960541366 1411,2005-05-31,12.31999969482422,12.640000343322756,12.300000190734865,12.479999542236328,1636087.0,-0.013610895068793427,-2.4000209809550754,-3.999999999999778,67.4242101316142,70.19264808508197,-0.06887625402080744,-0.3414049096119456,-0.5469290909614895,-1.20425882079069,10.783237042210473,0.3400001525878906,0.20420837574420325,0.27449970245361577,-0.2518373644619114,0.8008367693691429,0.011331168995852181,0.5376682359113794,-0.44547189979811286,27.272668160755202,-37.79858826516718,0.26316853345776364,5,4.7683715642676816e-07,-0.23999929428100764,-0.6974997520446795,-0.8750000000000018,1.610000610351559,1,0.03814937326875589,-2.6666613685131324,12.489999771118164,-1.1904714329181436,12.510000228881836,-2.999972752414665,12.270000457763672,0.03814937326875589 1412,2005-06-01,12.470000267028807,12.539999961853027,12.359999656677244,12.359999656677244,1037628.0,0.012175371422095349,-2.272714662227803,-0.6875044703526291,69.28567876627469,70.82035374678271,-0.18503420348211286,-0.4606812739189756,-0.6807093486265874,-1.3215019934702976,11.768165995574115,0.22000026702880682,0.25401760196764833,0.39000024795532084,-0.15324553758071602,0.9332460334913577,0.11837735518730241,0.6616231407233393,-0.48830631524116797,61.3636659196222,0.13012418345372367,0.27162289276801804,6,-0.15000009536742986,-0.3899998664855939,-0.8875005245208722,-1.025000572204588,1.3299999237060582,2,0.047313563749302956,-2.4000209809550754,12.31999969482422,-2.6666613685131324,12.489999771118164,-1.1904714329181436,12.510000228881836,0.047313563749302956 1413,2005-06-02,12.479999542236328,12.630000114440918,12.43000030517578,12.5,1403091.0,0.0008018664790216956,-2.3333598245222946,-0.1818213344430573,77.77774413850362,71.86428988318245,-0.15138135855324109,-0.43800625062414866,-0.6725933750371329,-1.301691373650808,12.925277491250602,0.1999998092651385,0.3064786224595313,0.36499953269958496,-0.18699214951428367,0.9169912149134536,0.08900369159264976,0.6409953738065202,-0.4061426956337737,52.940961976460564,-12.068399918034451,0.2759958411069347,6,-0.15999937057495117,-0.39999914169311523,-0.9124996662139893,-1.0349998474121094,1.8400001525878924,3,0.06169875689159632,-2.272714662227803,12.470000267028807,-2.4000209809550754,12.31999969482422,-2.6666613685131324,12.489999771118164,0.06169875689159632 1414,2005-06-03,12.260000228881836,12.31999969482422,12.039999961853027,12.279999732971193,137063024.0,-0.01762815075512969,4.600026703033492,0.9999523173756372,66.21622753630561,72.11054349071807,0.0766818729484644,-0.1957521797337609,-0.4366617269403239,-1.0503551613699358,13.376372010009574,0.4399995803833008,0.30960187910599046,0.1245002269744866,-0.4163948691585695,0.6653953231075427,-0.14594732109204145,0.39494777504101464,0.38000011444091975,36.66668785941567,-32.63006126049114,0.2704475480665283,6,0.07999992370605469,-0.11500024795532227,-0.7150003910064697,-0.8150005340576172,1.5999994277954084,4,0.10032622506308941,-2.3333598245222946,12.479999542236328,-2.272714662227803,12.470000267028807,-2.4000209809550754,12.31999969482422,0.10032622506308941 1415,2005-06-06,12.300000190734865,12.350000381469727,12.18000030517578,12.25,2718647.0,0.0032626395682113785,1.2666590373012627,-2.500071527347156,68.45637326154545,71.8624040486084,0.051504243369084435,-0.20200406456752695,-0.45993606077089666,-1.0594212600173503,14.04823996433402,0.1700000762939471,0.31740122345566313,0.13650016784668217,-0.375391166205711,0.6483915018990754,-0.11944549917951441,0.39244583487287876,0.3299999237060529,43.33334392970806,-30.7679316069569,0.25594566702619653,6,0.03999996185302557,-0.15500020980835139,-0.7075002193450945,-0.8550004959106463,1.429999351501463,0,0.11788616152684006,4.600026703033492,12.260000228881836,-2.3333598245222946,12.479999542236328,-2.272714662227803,12.470000267028807,0.11788616152684006 1416,2005-06-07,12.40999984741211,12.470000267028807,12.18000030517578,12.279999732971193,4471744.0,0.008943061379796058,1.3199908447615198,2.5999923706344448,61.475396380572285,70.90573352734583,-0.03909121981283725,-0.280716116191396,-0.558326964893114,-1.1405139109759226,14.85169704605509,0.28999996185302734,0.3063533481278302,0.2174998283386227,-0.2803641050240895,0.7153637617013349,-0.031432138342733396,0.4664317950199788,0.2082002639770515,62.711828791258526,-8.31723037244062,0.24893196668135634,6,-0.06999969482421875,-0.23999977111816406,-0.8174998760223389,-0.9650001525878906,1.6900005340576172,1,0.09991940260794974,1.2666590373012627,12.300000190734865,4.600026703033492,12.260000228881836,-2.3333598245222946,12.479999542236328,0.09991940260794974 1417,2005-06-08,12.470000267028807,12.550000190734865,12.380000114440918,12.390000343322756,2716724.0,0.004834844508818437,-2.3999885559518943,0.6153834867769316,64.79998413087148,70.46684760573618,-0.07219482249425901,-0.30849010095553986,-0.6002457320004151,-1.1715610650922024,15.61421860377925,0.1700000762939471,0.30821954141744,0.24700021743774236,-0.23971167530921456,0.7337121101846993,0.0036442710642639042,0.4903561638112208,0.1366358413696318,72.88138880806875,2.145088072491319,0.2433559463734787,6,-0.1300001144409162,-0.3000001907348615,-0.8775002956390363,-1.025000572204588,1.0399999618530291,2,0.11708099493849033,1.3199908447615198,12.40999984741211,1.2666590373012627,12.300000190734865,4.600026703033492,12.260000228881836,0.11708099493849033 1418,2005-06-09,12.5,12.600000381469727,12.420000076293945,12.5,2584013.0,0.0024057523920439916,-1.2500059604701619,0.0,60.714267467979596,68.23510273400943,-0.07391061152172185,-0.3094637399729461,-0.6018139452508287,-1.1711853743747156,16.32927778506112,0.18000030517578125,0.3022538966806749,0.24849996566772425,-0.2326948970964402,0.7296948284318887,0.007902534285641138,0.48909739704980737,-0.46000003814697266,82.14280240393867,13.490057659549919,0.24059743138208248,6,-0.15999984741210938,-0.3299999237060547,-0.9075000286102295,-1.0550003051757812,1.1000003814697266,3,0.10400001525878921,-2.3999885559518943,12.470000267028807,1.3199908447615198,12.40999984741211,1.2666590373012627,12.300000190734865,0.10400001525878921 1419,2005-06-10,12.479999542236328,12.539999961853027,12.380000114440918,12.470000267028807,2301985.0,-0.0016000366210937589,1.4615339471078017,100.0,60.714267467979596,66.31823880907184,-0.06550146248182642,-0.24699577742362955,-0.5535118198601765,-1.122405745395831,17.320413904899258,0.15999984741210938,0.29811802876765725,0.1934995174407952,-0.2430551418356135,0.6300541767172039,-0.024777812197410043,0.4117768470790004,-0.4287995719909663,71.4283768011954,4.257520953184795,0.2182773296382047,6,-0.1399993896484375,-0.3099994659423828,-0.8899996280670166,-1.0349998474121094,1.2100000381469727,4,0.14743591507040854,-1.2500059604701619,12.5,-2.3999885559518943,12.470000267028807,1.3199908447615198,12.40999984741211,0.14743591507040854 1420,2005-06-13,12.34000015258789,12.510000228881836,12.210000038146973,12.489999771118164,1196312.0,-0.011217900223043697,2.157887868292928,-15.00104911778465,53.2258039706699,64.74063812452248,0.05697433419745934,-0.06629018982910573,-0.38496453303250533,-0.9554605520572625,18.122904035249583,0.3000001907348633,0.29304207719511766,0.025500106811524148,-0.34038585603909866,0.39138606966214695,-0.15744287461378725,0.20844308823683555,-0.2778241741180416,38.09519484471032,-26.09831442587378,0.18294298142531137,6,-0.005000114440917969,-0.1700000762939453,-0.7500002384185791,-0.8950004577636719,1.5999994277954102,0,0.1231766195538162,1.4615339471078017,12.479999542236328,-1.2500059604701619,12.5,-2.3999885559518943,12.470000267028807,0.1231766195538162 1421,2005-06-14,12.289999961853027,12.420000076293945,12.229999542236328,12.40999984741211,2103588.0,-0.0040518792639056,1.7142866874203855,0.8000012715689889,51.56249883584655,62.771395910030456,0.11429040089783449,0.027657747489520546,-0.3164026249741134,-0.8806777378411397,18.668836597290912,0.1900005340576172,0.2460234158832879,-0.05150008201599121,-0.30417191373850017,0.20117174970651774,-0.1778359978772457,0.07483583384526327,-0.21706749532317993,20.512782892565014,-41.23954235953593,0.12633591586125428,6,0.04500007629394531,-0.11999988555908203,-0.5474998950958252,-0.8450002670288086,1.6599998474121076,1,0.1171683958383174,2.157887868292928,12.34000015258789,1.4615339471078017,12.479999542236328,-1.2500059604701619,12.5,0.1171683958383174 1422,2005-06-15,12.100000381469727,12.289999961853027,12.100000381469727,12.25,2395261.0,-0.01545968925736707,-1.5333341810459926,1.2499980131766126,44.137923777026806,59.03363809208859,0.27522936239466667,0.2269293735230331,-0.1148244990466516,-0.6675833303324126,18.319308722086326,0.18999958038330078,0.19970342650378825,-0.23999967575073278,-0.4982526633772064,0.018253311875740863,-0.3691261695639696,-0.11087318193749596,-0.01652655664108238,0.0,-57.59485770481187,0.12912649381323704,6,0.2199997901916504,0.06999969482421875,-0.3300004005432129,-0.6550006866455078,2.329999923706053,2,0.16528925098736824,1.7142866874203855,12.289999961853027,2.157887868292928,12.34000015258789,1.4615339471078017,12.479999542236328,0.16528925098736824 1423,2005-06-16,12.199999809265135,12.25,12.100000381469727,12.149999618530273,3999136.0,0.008264415259734204,-1.0000127157707346,-0.3333354526149698,38.16790947800456,55.917158307832906,0.14676947804063367,0.14209084679742467,-0.214417454979829,-0.7424797420090599,17.650808978372112,0.14999961853027344,0.17887101826597807,-0.14500021934509455,-0.38705267450159475,0.09705223581140565,-0.26602644692334465,-0.02397399176684445,-0.10619545330366975,22.727164355087563,-28.742563326264932,0.12102622757825048,6,0.15000057220459162,-0.02999973297118963,-0.35750007629394354,-0.7550001144409162,1.8500003814697301,3,0.10737708525387335,-1.5333341810459926,12.100000381469727,1.7142866874203855,12.289999961853027,2.157887868292928,12.34000015258789,0.10737708525387335 1424,2005-06-17,12.239999771118164,12.449999809265135,12.1899995803833,12.239999771118164,2942532.0,0.003278685449048302,-4.19998474126911,0.0,40.601489741890866,52.82217125009351,0.11581307852772937,0.10594766590642735,-0.2470901832789476,-0.7565315765667826,16.77277264230954,0.26000022888183416,0.14112979738148823,-0.10400023460388219,-0.3476910199850902,0.13969055077732584,-0.2258456272944862,0.017845158086721824,-0.1399993896484375,34.146205305222416,-12.54176766828703,0.12184539269060383,6,0.1100006103515625,-0.06999969482421875,-0.39750003814697266,-0.7950000762939453,2.4000005722045916,4,0.11111116305415769,-1.0000127157707346,12.199999809265135,-1.5333341810459926,12.100000381469727,1.7142866874203855,12.289999961853027,0.11111116305415769 1425,2005-06-20,12.170000076293945,12.399999618530273,12.149999618530273,12.300000190734865,2095876.0,-0.005718929422645291,-1.9411586511760976,-100.0,43.90244280656805,50.86962085298193,0.1848745221411523,0.17964475246195732,-0.16655700820034802,-0.662515712059923,16.043375622063742,0.25,0.0880600086738248,-0.17049994468689,-0.422353963999317,0.08135407462553701,-0.2964269543431044,-0.04457293503067561,-0.06999969482421875,19.999945504235786,-27.940027144723135,0.12592700965621378,6,0.18000030517578125,0.0,-0.3100001811981201,-0.7250003814697266,2.1800003051757812,0,0.12489724688253512,-4.19998474126911,12.239999771118164,-1.0000127157707346,12.199999809265135,-1.5333341810459926,12.100000381469727,0.12489724688253512 1426,2005-06-21,12.300000190734865,12.520000457763672,12.229999542236328,12.25,5517585.0,0.010682014266717,-5.444385576383076,-0.38461651322305795,42.97518707035312,48.444643401813224,0.04205229346773365,0.05564809141379179,-0.2946120078125425,-0.7686921143219774,15.453461207965669,0.35000038146972656,0.06626689501932681,-0.04249982833862198,-0.29228906300308566,0.2072894063258417,-0.16739444567085293,0.08239478899360897,-0.1899998092651387,47.618993555888004,1.3201442269041053,0.12489461733223148,6,0.050000190734861505,-0.13000011444091975,-0.4850001335144061,-0.8550004959106463,2.2699995040893555,1,0.1333332816436692,-1.9411586511760976,12.170000076293945,-4.19998474126911,12.239999771118164,-1.0000127157707346,12.199999809265135,0.1333332816436692 1427,2005-06-22,12.5,12.5,12.279999732971193,12.380000114440918,1940322.0,0.016260146842582035,2.6666746139601862,2.3999885559517735,50.71430323078139,47.33353626434676,-0.17125369018036096,-0.1313989225990131,-0.488368294143843,-0.9433441282338073,14.831667085906924,0.22000026702880682,0.04159785363916413,0.14499998092651367,-0.11026031297220662,0.40026027482523396,0.017369833977152638,0.2726301278758747,-0.3801996185302734,95.23798711177514,47.72298798612037,0.12763014694936017,6,-0.17999982833862305,-0.27499961853027344,-0.690000057220459,-1.0550003051757812,2.220000267028807,2,0.11599998474121076,-5.444385576383076,12.300000190734865,-1.9411586511760976,12.170000076293945,-4.19998474126911,12.239999771118164,0.11599998474121076 1428,2005-06-23,12.5,12.600000381469727,12.420000076293945,12.520000457763672,1941338.0,0.0,1.0,-0.16667064031344125,60.16949563491358,47.273006060672756,-0.19137926436896358,-0.11940647951386474,-0.4848974611103003,-0.9321648679954535,14.169925536352986,0.18000030517578125,0.024874882586233937,0.13350000381469762,-0.12631965565393344,0.3933196632833287,0.0035901740803812032,0.26340983354901404,-0.3705956185302739,77.77773068282966,27.697056670726923,0.1299098297343157,6,-0.14999961853027344,-0.17999982833862305,-0.6375000476837158,-1.0550003051757812,2.5699996948242205,3,0.15440002441406242,2.6666746139601862,12.5,-5.444385576383076,12.300000190734865,-1.9411586511760976,12.170000076293945,0.15440002441406242 1429,2005-06-24,12.5,12.5,12.5,12.5,0.0,0.0,1.0,-0.0,58.771933493673465,47.88924267433982,-0.21036608552184433,-0.12668952269913625,-0.46749275110754596,-0.9147917890638162,12.806461611652908,0.0,-0.0030795204396660836,0.13400001525878835,-0.12469291279789196,0.39269294331546867,0.004653551230447306,0.2633464792871294,-0.3611836985302741,77.77773068282966,25.73468482187822,0.12934646402834016,6,-0.14999961853027344,-0.17999982833862305,-0.6225001811981201,-1.0550003051757812,2.449999809265135,4,0.12400001525878923,1.0,12.5,2.6666746139601862,12.5,-5.444385576383076,12.300000190734865,0.12400001525878923 1430,2005-06-27,12.399999618530273,12.640000343322756,12.350000381469727,12.600000381469727,1925043.0,-0.008000030517578138,1.0714232191878665,-100.0,49.55751166774975,47.666466322329065,-0.11282443764607741,-0.03560281517613362,-0.3512132119774005,-0.7949621352694809,11.018770784860335,0.2899999618530291,-0.029487003748981166,0.03849964141845774,-0.21417225903704384,0.2911715418739593,-0.08783630880929216,0.16483559164620765,-0.25195963546054756,41.46335222845322,-8.84887577572357,0.12633595022775054,6,-0.029999256134033203,-0.07999944686889648,-0.487499475479126,-0.9549999237060547,2.3000001907348615,0,0.18064522529864258,1.0,12.5,1.0,12.5,2.6666746139601862,12.5,0.18064522529864258 1431,2005-06-28,12.789999961853027,12.859999656677244,12.279999732971193,12.43000030517578,3990528.0,0.0314516415581132,1.3200041198809072,-1.7999914169639029,60.958900530400065,49.53546373937054,-0.47432099155905405,-0.4095862259318501,-0.7245802386323028,-1.1640947128963397,10.30165616139332,0.5799999237060511,-0.046370737781273874,0.4049999713897705,0.0890720565531069,0.7209278862264341,0.2470360139714387,0.5629639288081023,-0.6222815643731803,87.93108551171234,38.80177757660559,0.15796395741833155,6,-0.309999942779541,-0.3400001525878906,-0.8525002002716064,-1.3450002670288086,2.130000114440918,1,0.12197032246047668,1.0714232191878665,12.399999618530273,1.0,12.5,1.0,12.5,0.12197032246047668 1432,2005-06-29,13.0600004196167,13.100000381469727,12.739999771118164,12.779999732971193,4223736.0,0.021110278230568102,1.0,0.7777804268756188,66.47060242491355,52.6802074001382,-0.6636104505423717,-0.6673335500297313,-0.9751117502966196,-1.4146645053988252,9.831051785376477,0.3600006103515625,-0.035645696320186104,0.6455004215240479,0.2089842740297776,1.082016569018318,0.4272423477769127,0.863758495271183,-0.8507451465850089,95.1219597293893,48.09622217880276,0.21825807374713535,6,-0.4350004196166992,-0.49000024795532227,-1.075000524520874,-1.6150007247924805,1.8499994277954102,2,0.11562015518310664,1.3200041198809072,12.789999961853027,1.0714232191878665,12.399999618530273,1.0,12.5,0.11562015518310664 1433,2005-06-30,13.25,13.300000190734865,13.039999961853027,13.039999961853027,4304310.0,0.014548206300048383,-1.4761922062116144,0.7499982970143303,70.58825929348502,56.01207068364866,-0.7699753456537337,-0.8397429164121739,-1.1423884229279864,-1.58357365570647,9.194219873672141,0.2600002288818377,-0.01124574221146446,0.7969999790191657,0.2222285963640136,1.371771361674318,0.5096142876915888,1.0843856703467427,-0.9700002670288068,95.09802271613785,49.045727126437484,0.28738569132757613,6,-0.5250000953674316,-0.5799999237060547,-1.2650001049041748,-1.8050003051757812,1.739999771118164,3,0.11094341637953264,1.0,13.0600004196167,1.3200041198809072,12.789999961853027,1.0714232191878665,12.399999618530273,0.11094341637953264 1434,2005-07-01,13.489999771118164,13.489999771118164,13.149999618530273,13.289999961853027,3046319.0,0.018113190273068902,2.4000047683761294,0.9523798711177515,79.18781775035413,59.932667899624896,-0.9096782284234752,-1.0359849540851496,-1.3583422289003941,-1.802900070454939,10.69975206248754,0.3400001525878906,0.051692956002280965,0.975499773025513,0.24543924282323815,1.705560303227788,0.6104695079243747,1.3405300381266514,-1.107999992370603,100.0,50.75423895154846,0.36503026510113773,7,-0.630000114440918,-0.7249999046325684,-1.5049998760223389,-2.0450000762939453,1.6599998474121094,4,0.11712379173562382,-1.4761922062116144,13.25,1.0,13.0600004196167,1.3200041198809072,12.789999961853027,0.11712379173562382 1435,2005-07-04,13.75,13.800000190734865,13.329999923706055,13.460000038146973,2883140.0,0.0192735532463455,1.4102556578512875,1.4500011920940323,83.48624936840932,64.43389704385336,-1.030336879167006,-1.2456501480283126,-1.5933585227779847,-2.03943218660676,12.387789500939535,0.47000026702881037,0.12996682642333113,1.1630000114440922,0.25606533505572315,2.069934687832461,0.7095326732499085,1.6164673496382758,-1.2350402221679673,96.71051475810548,42.019643821944406,0.4534673381941842,7,-0.7100000381469709,-0.8299999237060547,-1.6800000667572021,-2.260000228881836,1.7200002670288068,0,0.08727271340110065,2.4000047683761294,13.489999771118164,-1.4761922062116144,13.25,1.0,13.0600004196167,0.08727271340110065 1436,2005-07-05,13.649999618530273,14.09000015258789,13.649999618530273,13.739999771118164,7663734.0,-0.007272755015980126,-8.777773068282965,-0.310345394574579,87.08131875352495,68.47467654638042,-0.8031615953622602,-1.1046235649008516,-1.4661197177822487,-1.9190490368539272,13.850393480058976,0.4400005340576172,0.207489742791223,1.0009996414184563,-0.01764539268182652,2.019644675518739,0.491677124368314,1.5103221584685986,-0.9551341828918449,67.40737705728684,5.558949589131032,0.5093225170501418,7,-0.4649996757507324,-0.5849995613098145,-1.542499303817749,-2.1499996185302734,1.6600008010864258,1,0.07692309304605804,1.4102556578512875,13.75,2.4000047683761294,13.489999771118164,-1.4761922062116144,13.25,0.07692309304605804 1437,2005-07-06,13.93000030517578,13.960000038146973,13.720000267028807,13.800000190734865,2567790.0,0.020512871389783527,1.526318959589235,-1.444443267070702,88.10571410206157,71.57870082050798,-0.9599319235103589,-1.338249213357063,-1.7111981735851547,-2.1783817315185576,15.082569923516626,0.3100004196166992,0.30030426936620813,1.2080003261566148,0.044419642067303755,2.371581010245926,0.6262099841119593,1.7897906682012703,-1.0119133148254367,84.7619220621158,17.222805688376255,0.5817903420446557,7,-0.7450003623962385,-0.8650002479553205,-1.7300000190734846,-2.385000228881834,1.4899997711181658,2,0.07106961589586791,-8.777773068282965,13.649999618530273,1.4102556578512875,13.75,2.4000047683761294,13.489999771118164,0.07106961589586791 1438,2005-07-07,13.800000190734865,14.050000190734865,13.619999885559082,13.989999771118164,4417169.0,-0.009332384177523134,1.774191762110858,-1.4615339471078281,83.050834444269,74.27635648168526,-0.6997168365107154,-1.1656249101807,-1.5493230956236328,-2.027186725712454,16.00926739364426,0.430000305175783,0.3917925413344836,1.0130002021789561,-0.24015753400183648,2.2661579383597488,0.38642133408855983,1.6395790702693525,-0.6944070944265146,69.14895775631015,-2.5061499721279574,0.6265788680903961,7,-0.615000247955324,-0.7350001335144061,-1.5999999046325701,-2.2550001144409197,1.8800001144409144,3,0.08043475661851684,1.526318959589235,13.93000030517578,-8.777773068282965,13.649999618530273,1.4102556578512875,13.75,0.08043475661851684 1439,2005-07-08,14.31999969482422,14.4399995803833,13.829999923706055,13.84000015258789,4145823.0,0.037681122963931335,-1.4399986267089844,-2.5263189595892492,88.25620227388437,78.57621099347799,-1.0442094690897274,-1.6239701023823514,-2.0297808748004176,-2.5215601732395303,17.41576743123472,0.6399993896484357,0.47917210984317293,1.440999698638917,0.023367924155884623,2.8586314731219495,0.7321838113974,2.149815585880434,-1.0569014695111445,89.18919615540273,10.545656766011106,0.7088158872415166,7,-0.9600000381469744,-1.0799999237060565,-2.1199994087219256,-2.774999618530275,1.1900005340576154,4,0.0467877158220964,1.774191762110858,13.800000190734865,1.526318959589235,13.93000030517578,-8.777773068282965,13.649999618530273,0.0467877158220964 1440,2005-07-11,13.859999656677244,14.300000190734865,13.859999656677244,14.210000038146973,4951730.0,-0.0321229083764043,-1.514286025689228,-0.7291681567842081,74.84074556647924,80.11863821970901,-0.3970869274584423,-1.1006897459662195,-1.534446701074641,-2.0310762673906773,19.720191431789708,0.4600000381469762,0.5515531877081372,0.9049996852874731,-0.553355470068567,2.363354840643513,0.17582210760945394,1.6341772629654923,-0.3850591874515281,29.268275663152586,-51.09790614180958,0.7291775776780198,7,-0.2699999809265119,-0.5899996757507306,-1.6174995899200422,-2.314999580383299,1.2899999618530291,0,0.09307359262679005,-1.4399986267089844,14.31999969482422,1.774191762110858,13.800000190734865,1.526318959589235,13.93000030517578,0.09307359262679005 1441,2005-07-12,13.729999542236328,13.960000038146973,13.489999771118164,13.93000030517578,2309265.0,-0.009379517868767562,2.6153834867769503,0.5714301284461585,70.03255537986973,80.5144107702597,-0.1337955359794858,-0.9036053894359632,-1.3740854838425882,-1.8715156296793793,21.560418934911088,0.4700002670288086,0.6327403105197593,0.7029995918273926,-0.7592998402879196,2.165299023942705,-0.02815012423026353,1.4341493078850487,0.7100000381469727,25.263138874081836,-51.02331945871249,0.7311497160576559,7,0.010000228881835938,-0.45999956130981445,-1.487499475479126,-2.184999465942383,1.2100000381469727,1,0.12672984579787316,-1.514286025689228,13.859999656677244,-1.4399986267089844,14.31999969482422,1.774191762110858,13.800000190734865,0.12672984579787316 1442,2005-07-13,14.100000381469727,14.210000038146973,13.84000015258789,13.850000381469727,3978457.0,0.026948350442052016,-1.7407352463301262,-1.249995231646619,73.25580299320454,80.81080451467298,-0.38080386077452566,-1.1764035601970768,-1.7052536070397366,-2.20711985186378,23.488414939118563,0.48000049591064453,0.7550524104145566,0.9730004310607914,-0.49590678630045915,2.441907648422042,0.238546822380167,1.7074540397414157,0.320999202728272,64.21060345511255,-11.396170201703384,0.734453608680625,7,-0.30500078201293945,-0.8300004005432129,-1.8450002670288086,-2.5550003051757812,0.9499998092651385,2,0.08581560322063253,2.6153834867769503,13.729999542236328,-1.514286025689228,13.859999656677244,-1.4399986267089844,14.31999969482422,0.08581560322063253 1443,2005-07-14,13.510000228881836,14.15999984741211,13.510000228881836,14.039999961853027,7284708.0,-0.041843981320970114,-1.4528299849751234,-2.1199989318847656,62.53101214360292,78.96004833614506,0.27933043580243755,-0.5093437363563211,-1.0824759452539574,-1.5908120400008023,25.090412189484713,0.6499996185302734,0.8244070548290132,0.3175002574920658,-1.0930296809529292,1.7280301959370608,-0.3877647117304317,1.0227652267145633,0.8923793590545657,2.105311766235305,-70.20192477125548,0.7052649692224978,7,0.3749995231628418,-0.24000024795532227,-1.255000114440918,-1.9650001525878906,1.9600000381469709,3,0.1413767442674716,-1.7407352463301262,14.100000381469727,2.6153834867769503,13.729999542236328,-1.514286025689228,13.859999656677244,0.1413767442674716 1444,2005-07-15,13.600000381469727,13.699999809265135,13.210000038146973,13.5600004196167,4756806.0,0.006661743231912487,3.0833515459534664,-0.07547166416252057,64.92537384248442,76.89772883326452,0.2308512723805034,-0.5188327732575253,-1.1402336531561073,-1.6539525530545376,26.29248323434189,0.4899997711181623,0.8678214290318529,0.3395003795623772,-1.0073786427958336,1.686379401920588,-0.33393913161672906,1.0129398907414835,0.7841316101303111,35.77984300248124,-38.75885975937554,0.6734395111791056,7,0.22499942779541016,-0.3300004005432129,-1.3450002670288086,-2.0550003051757812,1.9499998092651385,4,0.1529411665708551,-1.4528299849751234,13.510000228881836,-1.7407352463301262,14.100000381469727,2.6153834867769503,13.729999542236328,0.1529411665708551 1445,2005-07-18,13.6899995803833,13.869999885559082,13.649999618530273,13.84000015258789,2067463.0,0.006617587969791616,1.095240257764497,-3.7500178814104856,62.096765096762034,74.12166731584642,0.14689336972907974,-0.5155513015967479,-1.1927336484684758,-1.7156999777546655,27.883562774581844,0.26999950408935547,0.891220656651539,0.35349960327148366,-0.9027818439622539,1.6097810505052212,-0.27464112034538424,0.9816403268883516,0.6471671330786144,47.99995422363281,-23.8183931698929,0.6281407236168686,7,0.13500022888183594,-0.4199995994567871,-1.4349994659423828,-2.1449995040893555,1.8400001525878924,0,0.1329438060105168,3.0833515459534664,13.600000381469727,-1.4528299849751234,13.510000228881836,-1.7407352463301262,14.100000381469727,0.1329438060105168 1446,2005-07-19,13.9399995803833,14.100000381469727,13.329999923706055,13.56999969482422,4008068.0,0.01826150530773063,1.2318805725903534,-2.4666564941794182,61.891878098796525,71.20901887103918,-0.06441836426691339,-0.6707781519244893,-1.4044576884981623,-1.9380920855960717,28.72811914676021,0.7700004577636719,0.8823527227225529,0.5214996337890625,-0.6618990994534215,1.7048983670315465,-0.0701997328321795,1.1131990004103045,0.35208046606601684,72.99995422363281,3.9587775836653805,0.5916993666212422,7,-0.11499977111816406,-0.6699995994567871,-1.6874995231628418,-2.3949995040893555,1.6300001144409197,1,0.08680057923744222,1.095240257764497,13.6899995803833,3.0833515459534664,13.600000381469727,-1.4528299849751234,13.510000228881836,0.08680057923744222 1447,2005-07-20,13.949999809265135,14.140000343322756,13.850000381469727,13.9399995803833,4910407.0,0.0007173765554417955,-2.052653241512256,0.02702765398622633,59.94317512189821,68.64150116855355,-0.07966047221515815,-0.5971968058279575,-1.376243715522362,-1.9191922187675612,29.65127783226732,0.2899999618530291,0.8356392234445913,0.4589998722076398,-0.6635704536654874,1.581570198080767,-0.10228529072892378,1.0202850351442034,0.298797036852088,77.89472838848063,11.647681432126973,0.5612851629365637,7,-0.12499999999999822,-0.6799998283386213,-1.697499752044676,-2.0999994277954084,1.6400003433227557,2,0.07096772649850802,1.2318805725903534,13.9399995803833,1.095240257764497,13.6899995803833,3.0833515459534664,13.600000381469727,0.07096772649850802 1448,2005-07-21,14.43000030517578,14.510000228881836,13.979999542236328,13.979999542236328,4881106.0,0.0344086381701485,-1.355554613656593,44.999046347518785,62.49999999999999,65.77970091589974,-0.5150617192060949,-0.9751914730721776,-1.8139211431988134,-2.3686387055367604,30.489760081672124,0.560000419616701,0.802684345934761,0.8425003528594956,-0.25286552263611206,1.9378662283551034,0.2948174151116927,1.3901832906072986,-1.2200002670288068,93.84616061780466,30.55217477162887,0.5476829377478036,7,-0.5700001716613752,-1.1249999999999982,-2.1850001811981183,-2.52500009536743,1.1300001144409197,3,0.042966034126603825,-2.052653241512256,13.949999809265135,1.2318805725903534,13.9399995803833,1.095240257764497,13.6899995803833,0.042966034126603825 1449,2005-07-22,14.050000190734865,14.399999618530273,13.869999885559082,14.399999618530273,4296254.0,-0.026334033707859028,2.0285748540194715,-0.77777518755563,53.865979824882906,63.4491713890557,-0.1982352881822571,-0.49868302637501394,-1.3903052784584595,-1.9617724018343825,31.26404922290915,0.5600004196166974,0.7278085770756828,0.3850002288818377,-0.6001848406020844,1.3701852983657599,-0.10759230586012336,0.8775927636237988,-0.8140001487731947,61.0169560016812,1.8693864652238616,0.49259253474196124,7,-0.19000005722046076,-0.7200002670288104,-1.7899999618530291,-2.0650000572204608,1.3499994277954084,4,0.10106761971649991,-1.355554613656593,14.43000030517578,-2.052653241512256,13.949999809265135,1.2318805725903534,13.9399995803833,0.10106761971649991 1450,2005-07-25,14.640000343322756,14.640000343322756,14.06999969482422,14.100000381469727,3409593.0,0.04199289285255392,1.1111136620919593,-1.5428595562410041,61.32723476680494,62.481913543159614,-0.7442193639460459,-0.9615633871349267,-1.928934565138352,-2.5222757799128015,33.06893825200059,0.5900001525878906,0.6864387829139513,0.8630003452301036,-0.020750085520051087,1.7467507759802583,0.42112512985502626,1.304875560605181,-1.378520297622682,100.0,40.16650877460282,0.4418752153750778,7,-0.7150001525878924,-1.245000362396242,-2.3800001144409197,-2.6550002098083514,0.8299999237060511,0,0.06215845806500653,2.0285748540194715,14.050000190734865,-1.355554613656593,14.43000030517578,-2.052653241512256,13.949999809265135,0.06215845806500653 1451,2005-07-26,14.350000381469727,14.649999618530273,14.300000190734865,14.5600004196167,1794171.0,-0.01980874009919653,-1.2580577679744436,-0.38888898700353614,54.79452024967974,60.43065990499019,-0.39898053733782923,-0.5783521657479263,-1.5889072772747355,-2.205238940271638,34.06514487521953,0.3499994277954084,0.55969241888263,0.49500036239624023,-0.29203949022218545,1.282040215014666,0.10148043608702828,0.8885202887054522,-1.0333795238647454,62.50005960470162,5.579435340851013,0.39351992630921245,7,-0.4200005531311035,-0.9100008010864258,-2.0900001525878906,-2.3650002479553223,1.4399995803833008,1,0.08222991777931998,1.1111136620919593,14.640000343322756,2.0285748540194715,14.050000190734865,-1.355554613656593,14.43000030517578,0.08222991777931998 1452,2005-07-27,14.56999969482422,14.56999969482422,14.300000190734865,14.380000114440918,3281982.0,0.015330962195553743,1.842106319863019,-0.9047597422355115,58.61296932987849,59.995321814576364,-0.6093823345644918,-0.7161428468368527,-1.7675418119936506,-2.4032048250565143,34.297854668271974,0.26999950408935547,0.505775035342019,0.6394997119903589,-0.11548317359839722,1.394482597579115,0.26200826919598086,1.016991154784737,-1.1733761115637211,89.74359601364023,32.94999379792107,0.377491442794378,7,-0.6399998664855975,-1.105000019073488,-2.3099994659423846,-2.5849995613098162,1.4500007629394513,2,0.06863418125912757,-1.2580577679744436,14.350000381469727,1.1111136620919593,14.640000343322756,2.0285748540194715,14.050000190734865,0.06863418125912757 1453,2005-07-28,14.720000267028807,14.989999771118164,14.399999618530273,14.59000015258789,2923661.0,0.010295166461662397,-1.3137207236688326,0.6842126397261286,54.87805417007912,58.878952962086885,-0.6366442717369356,-0.790918863744718,-1.8726146046555154,-2.5288837857829822,34.25449164093844,0.5900001525878906,0.4869646705365547,0.7160002708435034,-0.046223819859827486,1.4782243615468342,0.33488822549183794,1.0971123161951688,-1.2481741216521218,75.8928989573442,22.238872340760395,0.38111204535166543,7,-0.5600004196166974,-1.085000514984129,-2.447499990463255,-2.7350001335144025,1.4499998092651385,3,0.05910325202288136,1.842106319863019,14.56999969482422,-1.2580577679744436,14.350000381469727,1.1111136620919593,14.640000343322756,0.05910325202288136 1454,2005-07-29,15.06999969482422,15.289999961853027,14.859999656677244,14.859999656677244,6530923.0,0.02377713460911912,-3.0952402577644444,1.6153834867769998,65.1629049918269,59.219635172649646,-0.8450631177111205,-1.0714112940468485,-2.177850977946342,-2.8556176793113988,33.90569120996569,0.5699996948242205,0.4271937697430097,0.9869997024536143,0.12774414101940756,1.8462552638878211,0.557371921736511,1.4166274831707177,-1.476719659388218,81.96719517409645,24.186370306038533,0.42962778071710334,7,-0.7599997520446795,-1.2849998474121112,-2.7349994182586688,-3.0849995613098162,0.9799995422363263,4,0.03251497907865053,-1.3137207236688326,14.720000267028807,1.842106319863019,14.56999969482422,-1.2580577679744436,14.350000381469727,0.03251497907865053 1455,2005-08-01,14.949999809265135,16.0,14.829999923706055,15.100000381469727,3153088.0,-0.007962832646924323,-4.999995109366785,-0.7142883093173927,65.32663461075353,59.6012747850893,-0.5895318185634668,-0.9032089200669642,-2.0129147566428056,-2.711979300513594,33.21172886844269,1.1700000762939453,0.44862185507475694,0.806999826431273,-0.11931946372835434,1.7333191165909003,0.34384018135145844,1.2701594715110875,-1.1870477811874292,38.23527596813364,-22.681496138040565,0.4631596450798137,8,-0.02499961853027166,-0.8099999427795392,-2.614999532699583,-2.9649996757507306,0.9499998092651385,0,0.030100322074001262,-3.0952402577644444,15.06999969482422,-1.3137207236688326,14.720000267028807,1.842106319863019,14.56999969482422,0.030100322074001262 1456,2005-08-02,14.699999809265135,15.050000190734865,14.600000381469727,14.979999542236328,3634331.0,-0.016722408240103404,1.1428509796708828,1.8666577657403243,57.77201400468385,59.36003466095438,-0.24628840168879584,-0.60134341183341,-1.72060172602116,-2.441819799323186,31.74667519483733,0.4499998092651385,0.4519333628701947,0.5044998168945298,-0.42319054741920326,1.432190181208263,0.04065463473766329,0.9683449990513964,-0.668602024556753,23.5293919652367,-35.44350979888547,0.46384518215686626,8,0.23500013351440607,-0.5599999427795392,-2.3549995422363263,-2.7149996757507306,1.310000419616701,1,0.05238098420098991,-4.999995109366785,14.949999809265135,-3.0952402577644444,15.06999969482422,-1.3137207236688326,14.720000267028807,0.05238098420098991 1457,2005-08-03,14.920000076293945,14.989999771118164,14.59000015258789,14.699999809265135,1694987.0,0.014966004753969253,1.2222222222222223,-0.7857159887057619,70.20057220462735,60.21565379480186,-0.35115157059469304,-0.783545314700568,-1.8945377504845826,-2.637196049062977,30.192182228680366,0.39999961853027344,0.47873791240302843,0.675000095367432,-0.29760357439374374,1.6476037651286077,0.18869826048684502,1.161301930248019,-0.6523700257505691,32.5000208616207,-32.27553057856176,0.4863018348805878,8,0.014999866485595703,-0.5500001907348633,-2.455000162124634,-2.825000286102295,0.9300003051757812,2,0.05831098398862644,1.1428509796708828,14.699999809265135,-4.999995109366785,14.949999809265135,-3.0952402577644444,15.06999969482422,0.05831098398862644 1458,2005-08-04,14.90999984741211,15.0,14.800000190734865,14.979999542236328,1004532.0,-0.0006702566240415209,2.6363399916770383,-0.3181800448226359,69.20820417245116,61.92034538897611,-0.2971517320536954,-0.7232018398966424,-1.8382845108559032,-2.6051220658709298,29.07969102571726,0.19999980926513494,0.49399118365352024,0.6094998836517327,-0.3826689331404616,1.601668700443927,0.11341547525563556,1.1055842920478298,-0.4344854029339391,22.695016273337966,-43.85848230633263,0.49608440839609713,8,0.125,-0.3899998664855957,-2.312499761581421,-2.59999942779541,1.260000228881836,3,0.07444672177808398,1.2222222222222223,14.920000076293945,1.1428509796708828,14.699999809265135,-4.999995109366785,14.949999809265135,0.07444672177808398 1459,2005-08-05,14.989999771118164,15.0,14.859999656677244,14.989999771118164,1705922.0,0.0053655214302326115,12.999713904253468,-0.0,69.11764664633469,62.785946708923866,-0.25679509654199784,-0.7909877515260249,-1.8778852745121348,-2.660809061202322,27.265827063077147,0.14000034332275568,0.527525657279579,0.6559998035430912,-0.3830766897196938,1.6950762968058761,0.1364615569116996,1.1755380501744828,-0.39999961853027344,28.368770341672462,-38.857307124376305,0.5195382466313921,8,0.16000032424926758,-0.41499996185302734,-2.2924997806549072,-2.5799994468688965,1.1599998474121094,4,0.07871916765798326,2.6363399916770383,14.90999984741211,1.2222222222222223,14.920000076293945,1.1428509796708828,14.699999809265135,0.07871916765798326 1460,2005-08-08,15.149999618530273,15.210000038146973,14.920000076293945,15.0,1630704.0,0.01067377250534629,1.1481442235691377,100.0,68.27794387843447,64.28410488989661,-0.37642922940296586,-0.8952908477316726,-1.994149033324378,-2.795318759281699,25.45861579142953,0.28999996185302734,0.5185652053256842,0.7514996528625488,-0.3232295855081784,1.826228891233276,0.21413503367718612,1.2888642720479115,-0.39079948425293054,90.32251117875705,22.842530161838752,0.5373646191853633,8,4.76837158203125e-07,-0.5449995994567871,-2.3374998569488525,-2.6449995040893555,1.0300006866455043,0,0.05940591691035202,12.999713904253468,14.989999771118164,2.6363399916770383,14.90999984741211,1.2222222222222223,14.920000076293945,0.05940591691035202 1461,2005-08-09,15.470000267028807,15.800000190734865,15.0600004196167,15.140000343322756,3080084.0,0.021122155548250587,-2.020408639904095,2.200005086275932,70.99447659362365,65.65982791920163,-0.5820602403680422,-1.1365212581003679,-2.260312965280166,-3.0848483582252992,25.488816406724247,0.7399997711181658,0.5912322587195789,0.9845002651214578,-0.14279681884041295,2.1117973490833286,0.42085172314052244,1.5481488071023932,-0.6100006103515625,72.72727989236853,6.29351362161826,0.5636485419809357,8,-0.2700004577636701,-0.8650002479553205,-2.4900002479553205,-2.8099999427795392,0.6599988937377912,1,0.02779569127855308,1.1481442235691377,15.149999618530273,12.999713904253468,14.989999771118164,2.6363399916770383,14.90999984741211,0.02779569127855308 1462,2005-08-10,15.3100004196167,15.550000190734865,15.15999984741211,15.399999618530273,1641858.0,-0.010342588535897757,-1.000000000000009,-0.27272490824495277,63.333334296640686,66.59930348881959,-0.3420193819859705,-0.92884572932903,-2.0520613236725893,-2.8940447477449283,25.050459907796196,0.3900003433227557,0.5787974632249693,0.764000415802002,-0.4052800535012864,1.9332808851052903,0.1793601811503578,1.3486406504536461,-0.3900003433227539,51.000022888183416,-11.471946005743682,0.5846402346516439,8,-0.015000343322753906,-0.7050004005432129,-2.185000419616699,-2.505000114440918,0.6199998855590803,2,0.04572173677854563,-2.020408639904095,15.470000267028807,1.1481442235691377,15.149999618530273,12.999713904253468,14.989999771118164,0.04572173677854563 1463,2005-08-11,15.420000076293945,15.5,15.289999961853027,15.390000343322756,1676096.0,0.007184823883891189,1.2105315993153607,-0.3333333333333136,72.60726082994846,67.42645413749975,-0.38250652338207125,-0.9364273094755564,-2.111858488908501,-2.9715729172308585,25.82098651417964,0.21000003814697266,0.6305034465305894,0.7785000801086426,-0.3456328486927607,1.9026330089100458,0.21643361570794184,1.3405665445093433,-0.37040000915527393,59.57447887815495,-2.954244148764431,0.5620664644007016,8,-0.125,-0.815000057220459,-2.2950000762939453,-2.614999771118164,0.7800006866455078,3,0.02788588216914767,-1.000000000000009,15.3100004196167,-2.020408639904095,15.470000267028807,1.1481442235691377,15.149999618530273,0.02788588216914767 1464,2005-08-12,15.68000030517578,15.90999984741211,15.510000228881836,15.539999961853027,2880606.0,0.016861233955604682,-3.0,4.6667196490449445,69.25925991335683,67.86341250445568,-0.6111471874428087,-1.0884128466268876,-2.310507613846264,-3.1972601133230185,27.742845344980065,0.48999977111816406,0.6566671156400616,0.9345003128051736,-0.1685955181097576,2.037596143720105,0.38295239734770803,1.4860482282626393,-0.5200004577636701,76.76771763527229,18.194862042306895,0.5515479154574656,8,-0.4300003051757795,-1.0750002861022931,-2.5550003051757795,-2.8749999999999982,0.6700000762939471,4,0.031249984794733843,1.2105315993153607,15.420000076293945,-1.000000000000009,15.3100004196167,-2.020408639904095,15.470000267028807,0.031249984794733843 1465,2005-08-15,15.510000228881836,15.800000190734865,15.390000343322756,15.770000457763672,1591672.0,-0.010841841389367057,1.562501490117512,-1.8571399377388673,72.48061786269011,69.49770182201193,-0.3948835111776354,-0.8169576460243952,-2.081156438101466,-2.9935871937038137,29.247759703129546,0.4099998474121094,0.6956773030989929,0.6735002040863041,-0.3611272479854879,1.708127656158096,0.15618647805040808,1.1908139301222,-0.24920036315917926,52.94118967024164,-4.9227835625815075,0.5173137260358961,8,-0.26000022888183594,-0.9050002098083496,-2.210000514984131,-2.5300002098083496,0.9699993133544922,0,0.04126366087710731,-3.0,15.68000030517578,1.2105315993153607,15.420000076293945,-1.000000000000009,15.3100004196167,0.04126366087710731 1466,2005-08-16,15.149999618530273,15.539999961853027,15.039999961853027,15.539999961853027,1712640.0,-0.02321087073107775,1.5641003068872341,1.5,60.661758518551736,68.4378336346702,0.039853420207489165,-0.3812034498813368,-1.6683104359969931,-2.60500349727055,31.359924200723157,0.5,0.651478102482077,0.2529995918273933,-0.6991194051121461,1.2051185887669327,-0.2230599066423764,0.729059090297163,0.8500003814697266,12.643640361694732,-39.48635049370013,0.4760594984697694,8,0.2050004005432129,-0.5449995994567871,-1.7199997901916504,-2.1050000190734863,1.0,1,0.06798684571487978,1.562501490117512,15.510000228881836,-3.0,15.68000030517578,1.2105315993153607,15.420000076293945,0.06798684571487978 1467,2005-08-17,14.9399995803833,15.270000457763672,14.93000030517578,15.1899995803833,2723594.0,-0.013861389005588975,-1.5185331703836418,0.6410250767218085,53.956821205320566,66.74323552721124,0.28271972879971763,-0.0982706596781533,-1.4087499561808645,-2.3646092318611487,33.37745529176735,0.3400001525878924,0.6094154018886186,-0.006500434875487571,-0.8478095461052355,0.8348086763542604,-0.42715499049036154,0.4141541207393864,1.0408004188537596,1.0203346814533463,-46.11668942102247,0.4206545556148737,8,0.44500017166137695,-0.33499956130981445,-1.434999704360962,-1.8949999809265137,1.4100008010864258,2,0.07965191524809723,1.5641003068872341,15.149999618530273,1.562501490117512,15.510000228881836,-3.0,15.68000030517578,0.07965191524809723 1468,2005-08-18,15.050000190734865,15.399999618530273,15.010000228881836,15.050000190734865,3514388.0,0.007362825531534778,-8.749994039529405,-0.0,49.60630926433843,64.57530915143387,0.21754364958368733,-0.16805723894951363,-1.4678572082389287,-2.438498508440599,34.75843070453717,0.46000003814697266,0.628453048997546,0.07250018119812118,-0.7336309549191906,0.878631317315433,-0.3305653868605347,0.4755657492567771,0.8887678207397443,12.244892001199245,-29.226990048454013,0.40306556805865595,8,0.3649997711181623,-0.44500017166137873,-1.5175004005432147,-1.9800004959106463,1.570000648498537,3,0.05847176766035278,-1.5185331703836418,14.9399995803833,1.5641003068872341,15.149999618530273,1.562501490117512,15.510000228881836,0.05847176766035278 1469,2005-08-19,15.470000267028807,15.539999961853027,15.06999969482422,15.130000114440918,1193646.0,0.027906981459874247,-1.0434750158599924,100.0,59.15493099634046,63.561641053423436,-0.1421573527259934,-0.5019554054748827,-1.8303894046792077,-2.819817904783079,36.597707618675756,0.4899997711181623,0.5934508421837172,0.4215002536773671,-0.28460183672764217,1.1276023440823764,0.06844920847486158,0.7745512988798726,0.4284170361938493,62.0689692971636,19.353746177231805,0.3530510452025049,8,-0.050000190734861505,-0.8650002479553205,-1.8925004005432111,-2.400000572204588,0.9800004959106463,4,0.0471881372533971,-8.749994039529405,15.050000190734865,-1.5185331703836418,14.9399995803833,1.5641003068872341,15.149999618530273,0.0471881372533971 1470,2005-08-22,15.550000190734865,15.789999961853027,15.4399995803833,15.520000457763672,1602199.0,0.005171294267949156,-2.684185693993405,0.08823446914024062,65.91759831410516,62.99754346681027,-0.17818866090006402,-0.5378613120726623,-1.846293689959582,-2.8596405736417,38.16275842237674,0.35000038146972656,0.5689859174616245,0.4560001850128188,-0.2565166633553826,1.1685170333810202,0.099741760828719,0.8122586091969186,0.3096804325659157,72.09303872917329,25.837621593537605,0.35625842418410064,8,-0.13000011444091975,-0.8850002288818377,-2.00250029563904,-2.4800004959106463,0.9000005722045881,0,0.05144695697248447,-1.0434750158599924,15.470000267028807,-8.749994039529405,15.050000190734865,-1.5185331703836418,14.9399995803833,0.05144695697248447 1471,2005-08-23,15.529999732971193,15.619999885559082,15.449999809265135,15.579999923706055,1683009.0,-0.001286203055842372,1.6153834867769779,-1.6666878596177332,62.34816031753086,62.888079691353624,-0.16626699228764785,-0.4478890925316641,-1.7594965854171392,-2.8041210980943294,39.79236279715527,0.1700000762939471,0.540559976538427,0.3769997596740744,-0.2683759577490523,1.0223754770972011,0.05431190096251193,0.6996876183856369,0.2924936776045879,69.76740317706772,20.8726411972756,0.3226878587115633,8,-0.10999965667724787,-0.8649997711181658,-1.982499837875368,-2.4600000381469744,0.9200010299682599,1,0.061171914075969,-2.684185693993405,15.550000190734865,-1.0434750158599924,15.470000267028807,-8.749994039529405,15.050000190734865,0.061171914075969 1472,2005-08-24,15.56999969482422,15.670000076293945,15.5,15.59000015258789,2323561.0,0.0025756576008244547,-1.125002980235081,0.40000762936540624,63.19998687745148,61.84282702996507,-0.18495783098734897,-0.4312402193094602,-1.7247327038016547,-2.8105635896122543,41.53413049263196,0.1700000762939453,0.5078379984809267,0.36699972152710103,-0.2421275354374437,0.9761269784916458,0.06243609304482867,0.6715633500093734,0.22000026702880682,71.79482790452028,18.776897901790427,0.3045636284822726,8,-0.1499996185302752,-0.6449995040893572,-2.0224997997283953,-2.5000000000000018,0.819999694824217,2,0.0372511197863965,1.6153834867769779,15.529999732971193,-2.684185693993405,15.550000190734865,-1.0434750158599924,15.470000267028807,0.0372511197863965 1473,2005-08-25,15.59000015258789,15.699999809265135,15.449999809265135,15.579999923706055,1343158.0,0.0012845509412771072,1.1739173701756758,-0.5000000000000444,62.29507748205221,61.069028982042326,-0.1992623842107335,-0.40340327320606306,-1.6714192161997516,-2.8027767867715916,42.49289783531349,0.25,0.43119143351848344,0.3435001850128181,-0.24428002893465894,0.9312803989602951,0.04961007803907869,0.6373902919865575,0.16559982299804688,72.22225901519911,15.421864487935025,0.2938901069737387,8,-0.22499990463256836,-0.6550002098083496,-2.0425002574920654,-2.520000457763672,1.1100006103515625,3,0.04874921240816521,-1.125002980235081,15.56999969482422,1.6153834867769779,15.529999732971193,-2.684185693993405,15.550000190734865,0.04874921240816521 1474,2005-08-26,15.5600004196167,15.6899995803833,15.550000190734865,15.640000343322756,953417.0,-0.001924293308375069,-1.7999771119037813,-7.999809269502371,58.874467274347914,59.55723447222653,-0.2101770897953159,-0.35290533811637026,-1.5682320782597134,-2.7416887117229756,43.01124101398004,0.13999938964843572,0.40375276541274374,0.2890004158020023,-0.3085703958923567,0.8865712274963613,-0.009784990045178077,0.5877858216491827,0.1625755691528319,34.28591669800164,-17.51926900804162,0.2987854058471796,8,-0.20000028610229492,-0.6250004768371582,-1.9775002002716064,-2.455000400543213,0.7200002670288086,4,0.06812341844672098,1.1739173701756758,15.59000015258789,-1.125002980235081,15.56999969482422,1.6153834867769779,15.529999732971193,0.06812341844672098 1475,2005-08-29,15.399999618530273,15.579999923706055,15.31999969482422,15.579999923706055,2204390.0,-0.010282827556014063,1.888886534141463,2.250005960470112,48.37207981934328,58.19171461675893,-0.07534403002883039,-0.16597261912698613,-1.3331374851067288,-2.549298279176167,42.340736486992306,0.26000022888183416,0.3323517815323349,0.10649962425231863,-0.47381906142179275,0.68681830992643,-0.18365971858473706,0.3966589670893743,0.3000001907348615,21.052605161383962,-26.945043317975344,0.29015934283705547,8,-0.03999948501586914,-0.36499977111816406,-1.804999589920044,-2.294999599456787,0.4500007629394531,0,0.06818189418302012,-1.7999771119037813,15.5600004196167,1.1739173701756758,15.59000015258789,-1.125002980235081,15.56999969482422,0.06818189418302012 1476,2005-08-30,15.470000267028807,15.550000190734865,15.399999618530273,15.470000267028807,2718086.0,0.004545496768344259,-1.1428454653207156,-0.0,53.88348525742218,58.18356617810355,-0.10636435096153285,-0.1848039945429516,-1.3298735900004903,-2.5912829178683126,42.31651743017284,0.15000057220459162,0.25968962796375905,0.13800024986266912,-0.37476753012110997,0.6507680298464482,-0.11838364012922042,0.39438413985455867,0.21999931335449396,39.473822902732216,-7.807623291111909,0.2563838899918899,8,-0.07000017166137518,-0.3200001716613752,-1.8100001811981183,-2.3000001907348615,0.13000011444091975,1,0.06334844725241018,1.888886534141463,15.399999618530273,-1.7999771119037813,15.5600004196167,1.1739173701756758,15.59000015258789,0.06334844725241018 1477,2005-08-31,15.789999961853027,15.859999656677244,15.520000457763672,15.520000457763672,6802590.0,0.020685177071795957,-1.5185172103208813,100.0,58.14976529983352,59.13283907093634,-0.32755789256534307,-0.45986089724143575,-1.5778273387005548,-2.8801633605833246,42.51152939341828,0.3899993896484375,0.19639249707004325,0.41449995040893484,-0.09871413027556919,0.9277140310934389,0.15789291006668194,0.6711069907511877,-0.8599996566772479,87.03709263533813,39.60413278883459,0.2566070403422522,8,-0.3250002861022949,-0.6399998664855957,-2.1050002574920654,-2.6150002479553223,-0.6400003433227539,2,0.041798657547873264,-1.1428454653207156,15.470000267028807,1.888886534141463,15.399999618530273,-1.7999771119037813,15.5600004196167,0.041798657547873264 1478,2005-09-01,16.020000457763672,16.139999389648438,15.90999984741211,15.90999984741211,3637281.0,0.014566212569113501,-3.181786655569427,0.407410416261943,57.5892769712715,58.95887751259534,-0.4531472228234126,-0.634995697324376,-1.7316238312915164,-3.078828279749157,42.85398604231227,0.34999942779541016,0.20191061963787504,0.5890004158020012,0.048400039075623624,1.1296007925283789,0.31870022743881243,0.85930060416519,-1.071400165557863,85.36597847021275,39.92341121916621,0.2703001883631888,9,-0.29000091552734375,-0.7500009536743164,-2.322500705718994,-2.845000743865967,-0.7900009155273438,3,0.023096062503884296,-1.5185172103208813,15.789999961853027,-1.1428454653207156,15.470000267028807,1.888886534141463,15.399999618530273,0.023096062503884296 1479,2005-09-02,16.170000076293945,16.350000381469727,16.059999465942386,16.059999465942386,2159909.0,0.009363271800506112,-4.272714662228047,0.9999999999999677,64.86484048315995,58.841904420268094,-0.5513947247057285,-0.7294597531491007,-1.8021052763594483,-3.189436077282954,43.317229767471154,0.3299999237060547,0.2544757779972482,0.6800000190734856,0.08702333175278554,1.272976706394184,0.3835116754131356,0.9764883627338357,-1.173743820190431,82.52425386608196,36.459223094398254,0.2964883436603493,9,-0.33500003814697266,-0.6999998092651367,-2.2725002765655518,-2.7699999809265137,-0.7899999618530273,4,0.032776789371975035,-3.181786655569427,16.020000457763672,-1.5185172103208813,15.789999961853027,-1.1428454653207156,15.470000267028807,0.032776789371975035 1480,2005-09-05,16.049999237060547,16.280000686645508,15.90999984741211,16.219999313354492,1976835.0,-0.007421202143921168,1.551705087309678,-1.5454466638924067,72.72722456198487,59.995133780762984,-0.39449577081916765,-0.5676813933610472,-1.5991173870133224,-3.0305009776739986,43.31745969417996,0.37000083923339844,0.3181503319249881,0.5149991989135749,-0.10530636891859402,1.1353047667457439,0.20484641499749046,0.8251519828296594,-0.97251833343506,68.4209575283994,17.37948238337502,0.31015278391608414,9,-0.21499919891357422,-0.5799989700317383,-2.0024993419647217,-2.404999256134033,-0.8099994659423828,0,0.014330309066549418,-4.272714662228047,16.170000076293945,-3.181786655569427,16.020000457763672,-1.5185172103208813,15.789999961853027,0.014330309066549418 1481,2005-09-06,15.899999618530273,16.260000228881836,15.84000015258789,16.239999771118164,3051443.0,-0.009345771069191988,1.2105205039401696,2.0,74.999962747154,61.306242210729934,-0.2084086183027427,-0.4045574354825803,-1.3787355141386612,-2.84427947723424,42.51997039377087,0.4200000762939453,0.3178952904663639,0.34349961280822683,-0.29680541143980577,0.9838046370562594,0.02334710068421053,0.6636521249322431,-0.7461675462341315,45.78303562605852,-11.10718086302657,0.3201525121240163,9,-0.06499958038330078,-0.42999935150146484,-1.367499589920044,-1.8999996185302734,-0.6799993515014666,1,-0.0031446061798816594,1.551705087309678,16.049999237060547,-4.272714662228047,16.170000076293945,-3.181786655569427,16.020000457763672,-0.0031446061798816594 1482,2005-09-07,16.010000228881836,16.049999237060547,15.850000381469727,15.93000030517578,2714804.0,0.006918277546583473,1.5000178816236514,-0.2352937876560992,74.99996274715399,62.71789612907457,-0.2787444364422935,-0.48425494177569384,-1.4243287772793742,-2.917370160850375,41.67938378061399,0.1999988555908203,0.29515804458243267,0.4185002326965339,-0.2413012381102675,1.0783017035033353,0.08859949729313321,0.7484009680999346,-0.7843980580352792,33.33333333333333,-27.997820389201337,0.32990073540340076,9,-0.17500019073486328,-0.5399999618530273,-1.4725003242492676,-2.010000228881836,-1.3200006484985352,2,-0.025608984481616415,1.2105205039401696,15.899999618530273,1.551705087309678,16.049999237060547,-4.272714662228047,16.170000076293945,-0.025608984481616415 1483,2005-09-08,15.850000381469727,16.049999237060547,15.800000190734865,16.020000457763672,2991079.0,-0.009993744230151314,1.1739271053613478,-2.125002980235034,61.44576790477524,63.00359619912205,-0.08714975196023289,-0.30608178194247593,-1.2065780463678664,-2.7206967260877413,40.727533968300506,0.24999904632568182,0.28589384223121606,0.23700037002563512,-0.4272793146857623,0.9012800547370308,-0.0951394723300627,0.5691402123813329,-0.55693431798578,9.090940617321547,-49.99275039331036,0.3321398423556982,9,-0.015000343322753906,-0.27500009536743164,-1.197500467300415,-1.830000400543213,-0.8800001144409197,3,-0.04416408492695212,1.5000178816236514,16.010000228881836,1.2105205039401696,15.899999618530273,1.551705087309678,16.049999237060547,-0.04416408492695212 1484,2005-09-09,16.170000076293945,16.170000076293945,15.850000381469727,15.850000381469727,1139804.0,0.020189254708052218,1.0,-1.882350301248752,66.31576516955049,64.99733901581175,-0.34813107767657137,-0.6192383834831485,-1.4716548288520812,-3.002747753840854,39.36192754780712,0.31999969482421875,0.27984019641800373,0.532500076293946,-0.1768028679398732,1.2418030205277653,0.1778486041770364,0.8871515484108556,-0.8135179537308517,77.0832298531541,18.833613621467507,0.3546514721169093,9,-0.2950000762939453,-0.565000057220459,-1.3925001621246338,-2.1500000953674316,-1.2899999618530273,4,-0.05813237660002901,1.1739271053613478,15.850000381469727,1.5000178816236514,16.010000228881836,1.2105205039401696,15.899999618530273,-0.05813237660002901 1485,2005-09-12,16.149999618530273,16.270000457763672,16.030000686645508,16.200000762939453,1798604.0,-0.0012368866833212255,1.526306279174823,-0.15625372529385118,66.31576516955049,66.37870345049267,-0.23529929067640687,-0.5784919603762866,-1.4042133412048798,-2.9458070390086473,38.39814327351927,0.23999977111816406,0.2775798511560783,0.4804996490478519,-0.26157360215839986,1.222572900254102,0.10946302344472514,0.8515362746509769,-0.7339064004327813,74.46792105204412,16.94508199540683,0.3710366256031253,9,-0.21499919891357422,-0.5149993896484375,-1.2874996662139893,-2.1299996376037598,-1.25,0,-0.04767798899548392,1.0,16.170000076293945,1.1739271053613478,15.850000381469727,1.5000178816236514,16.010000228881836,-0.04767798899548392 1486,2005-09-13,16.180000305175778,16.260000228881836,16.110000610351562,16.170000076293945,1812315.0,0.0018576276999462404,-1.3077013366198629,-0.19999999999992896,66.13755492448315,67.2662356310093,-0.1720924659494436,-0.55587087397722,-1.3822224516930888,-2.936880960676678,38.50176622543019,0.14999961853027344,0.29279193757039934,0.4590003013610797,-0.27418026527190875,1.1921808679940664,0.09241001804458548,0.825590584677574,-0.7078726572759511,80.8510422436892,24.095274262506877,0.36659028331649357,9,-0.10500001907348278,-0.5399999618530238,-1.3025002479553187,-2.160000324249264,-1.7100000381469709,1,-0.0580964472390596,1.526306279174823,16.149999618530273,1.0,16.170000076293945,1.1739271053613478,15.850000381469727,-0.0580964472390596 1487,2005-09-14,16.129999160766598,16.350000381469727,16.049999237060547,16.219999313354492,4355080.0,-0.003090305529424797,-1.4000091552734375,-8.999809269505747,64.06244567295984,67.98547659786355,-0.07687472349343594,-0.43441978385081015,-1.2887654351643967,-2.8459325420523083,38.99635063226735,0.3000011444091797,0.3533926646587755,0.349499177932735,-0.30582621003411603,1.004824565899586,0.021836483949307706,0.6771618719161605,-0.6051991488525772,59.99979192567507,4.98560659996938,0.32766269398342596,9,-0.05499887466430309,-0.4899988174438441,-1.2274992465972865,-2.1099991798400843,-1.869998931884762,2,-0.056416549354274315,-1.3077013366198629,16.180000305175778,1.526306279174823,16.149999618530273,1.0,16.170000076293945,-0.056416549354274315 1488,2005-09-15,15.93000030517578,16.170000076293945,15.81999969482422,16.149999618530273,2062539.0,-0.012399185740646579,1.692308256611511,2.4444326707073363,58.85165913995126,67.31734533750704,0.12182638661543699,-0.17403614708979198,-1.0425478122515983,-2.6068514017848425,38.994532728978946,0.3500003814697248,0.3954953467265483,0.10550031661987092,-0.4545550132771776,0.6655556465169195,-0.17452734832865424,0.38552798156839607,-0.3556882710884164,20.754805252758754,-35.35783543612513,0.2800276649485247,9,0.14499998092651545,-0.28999996185302557,-0.9800002574920637,-1.9100003242492658,-1.9400005340576154,3,-0.07784059642419427,-1.4000091552734375,16.129999160766598,-1.3077013366198629,16.180000305175778,1.526306279174823,16.149999618530273,-0.07784059642419427 1489,2005-09-16,16.200000762939453,16.290000915527347,15.850000381469727,15.9399995803833,2529624.0,0.016949180953621745,-1.0000043348874066,-1.1818272456932706,68.18182212261638,66.81230062202165,-0.1603315123428679,-0.40743192851856946,-1.2790028459088987,-2.8353237541106857,38.8791027856248,0.44000053405762074,0.41104313458622954,0.3390007495880134,-0.21892399772253768,0.8969254968985663,0.060038375932737864,0.617963123243289,-0.5791474280091489,71.69822184954988,10.69009761662074,0.27896237365527604,9,-0.1250004768371582,-0.5600004196166992,-1.2500007152557373,-2.1800007820129395,-1.8000011444091797,4,-0.07592595296195936,1.692308256611511,15.93000030517578,-1.4000091552734375,16.129999160766598,-1.3077013366198629,16.180000305175778,-0.07592595296195936 1490,2005-09-19,16.350000381469727,16.350000381469727,16.0,16.280000686645508,1685981.0,0.009259235275681288,9.000054495912806,0.26922837094827806,69.29823423981134,66.1787752323169,-0.2942435822395204,-0.5211438520204901,-1.3781929527481758,-2.9423417500686853,38.461746071612176,0.35000038146972656,0.4167815850201677,0.44900035858154297,-0.12937860432587556,1.0273793214889615,0.15981087712783193,0.7381898400352522,-0.6853982237470575,100.0,34.76974063748327,0.2891894814537097,9,-0.27500009536743164,-0.7100000381469727,-1.4225003719329834,-2.330000400543213,-2.0900001525878906,0,-0.08990827111507793,-1.0000043348874066,16.200000762939453,1.692308256611511,15.93000030517578,-1.4000091552734375,16.129999160766598,-0.08990827111507793 1491,2005-09-20,16.479999542236328,16.5,16.25,16.350000381469727,1088885.0,0.007951018821622524,1.941175150624376,1.8571389645776566,66.50715825737788,65.23513028900845,-0.37248883273558064,-0.607467388606862,-1.4506334847215996,-3.030242722724754,38.125904759421495,0.25,0.39492955945674524,0.531499528884888,-0.07399371309444902,1.1369927708642251,0.2287529078952204,0.8342461498745557,-0.7742734910888363,97.05875753121879,33.15816609860732,0.3027466209896684,9,-0.3299994468688965,-0.7649993896484375,-1.552499532699585,-2.4599995613098145,-1.9099998474121076,1,-0.09587378444135863,9.000054495912806,16.350000381469727,-1.0000043348874066,16.200000762939453,1.692308256611511,15.93000030517578,-0.09587378444135863 1492,2005-09-21,16.149999618530273,16.610000610351562,16.149999618530273,16.5,2901633.0,-0.020024267771385773,-1.6285742312030997,-2.692328007394692,52.968016645314236,64.2931579268461,-0.022955591943699005,-0.24431347764013367,-1.0776508837912537,-2.657879759140352,37.77573244478807,0.46000099182128906,0.3584513661728259,0.17249960899352956,-0.41185327971592756,0.7568524977029867,-0.11967683536119722,0.4646760533482581,-0.38073165147458177,41.7720938317864,-18.611328324572106,0.29217644435472845,9,0.06500053405761719,-0.37999916076660156,-1.169999599456787,-2.09999942779541,-1.8499994277954084,2,-0.10402473010425706,1.941175150624376,16.479999542236328,9.000054495912806,16.350000381469727,-1.0000043348874066,16.200000762939453,-0.10402473010425706 1493,2005-09-22,16.350000381469727,16.469999313354492,16.079999923706055,16.229999542236328,1680300.0,0.012383948462139527,1.1666710818414459,-0.34285916698001645,54.01786094417093,62.92672412402616,-0.16156268866953738,-0.4052341412170719,-1.2124383551073326,-2.813924409574007,37.47678614477708,0.3899993896484375,0.33430773247497214,0.3345003604888923,-0.2425510900384289,0.9115518110162135,0.04597463522523171,0.6230260857525529,-0.4966591500844473,65.78945387103818,7.867687790187631,0.28852572526366016,9,-0.13500022888183594,-0.5399999618530273,-1.3550004959106445,-2.3000001907348633,-1.9700002670288086,3,-0.12782875252752857,-1.6285742312030997,16.149999618530273,1.941175150624376,16.479999542236328,9.000054495912806,16.350000381469727,-0.12782875252752857 1494,2005-09-23,16.620000839233402,16.639999389648438,16.389999389648438,16.389999389648438,2114581.0,0.01651378908037704,-1.1738993423835073,1.916665342128298,61.924713239466364,62.43882946512792,-0.40344415137694156,-0.6237292171457938,-1.4156449533530697,-3.0390701749711884,37.277664346344,0.28999900817871094,0.30948022018633026,0.5515007972717321,-0.04382416424712687,1.1468257587905892,0.2538383165123044,0.8491632780311615,-0.690993669951494,96.87522351763162,38.61754590290174,0.2976624807594289,9,-0.39000129699707387,-0.7650012969970739,-1.6100008487701452,-2.5700006484985387,-1.8500003814697301,4,-0.15824313690206449,1.1666710818414459,16.350000381469727,-1.6285742312030997,16.149999618530273,1.941175150624376,16.479999542236328,-0.15824313690206449 1495,2005-09-26,16.450000762939453,16.899999618530273,16.420000076293945,16.600000381469727,2021993.0,-0.01022864426653003,-3.5714026212295984,-0.6521681441614667,61.41080381627733,61.91363489754951,-0.20832083125460343,-0.3910834183083267,-1.1823506756643152,-2.822992178660055,38.055560972360986,0.4799995422363281,0.33089139361223197,0.3290006637573235,-0.19954868371742407,0.8575500112320711,0.0647259900199515,0.5932753374946973,-0.4356745272135605,45.12207035793039,-14.105763355011966,0.2642746737373735,9,-0.09000110626220703,-0.34000110626220703,-1.4375007152557373,-2.40000057220459,-1.8500003814697266,0,-0.12462012457942673,-1.1738993423835073,16.620000839233402,1.1666710818414459,16.350000381469727,-1.6285742312030997,16.149999618530273,-0.12462012457942673 1496,2005-09-27,16.450000762939453,16.65999984741211,16.370000839233402,16.549999237060547,809771.0,0.0,-1.2307760024649308,0.6666581895400735,59.56522424189148,61.4139436274308,-0.18550096486612588,-0.33086334451805754,-1.1258109652238453,-2.777883512319569,38.79764821262988,0.2899990081787074,0.31558112222841217,0.2800006389617913,-0.17035631118490002,0.7303575891084844,0.05482216388844563,0.5051791140351369,-0.31168025362094554,45.12207035793039,-16.66324226220965,0.22517847507334626,9,-0.09000110626220703,-0.34000110626220703,-1.4075007438659668,-2.40000057220459,-2.070000648498535,1,-0.13313072537914494,-3.5714026212295984,16.450000762939453,-1.1738993423835073,16.620000839233402,1.1666710818414459,16.350000381469727,-0.13313072537914494 1497,2005-09-28,16.450000762939453,16.540000915527347,16.180000305175778,16.40999984741211,2311087.0,0.0,2.2727146622277297,-0.4000152590218967,64.01869200527281,61.988058390244305,-0.15123959960020272,-0.29395366683979063,-1.068427915024042,-2.7327959040871264,38.747480594687076,0.3600006103515696,0.3022764806465368,0.24700059890746928,-0.1823493991185181,0.6763505969334567,0.032325599894477364,0.461675597920463,0.4499988555908203,45.12207035793039,-22.3650403257541,0.2146749990129933,9,-0.07500076293945312,-0.34000110626220703,-1.4075007438659668,-2.40000057220459,-1.6000003814697266,2,-0.11428577391623751,-1.2307760024649308,16.450000762939453,-3.5714026212295984,16.450000762939453,-1.1738993423835073,16.620000839233402,-0.11428577391623751 1498,2005-09-29,16.389999389648438,16.459999084472653,16.25,16.459999084472653,1167001.0,-0.003647499726941894,5.000000000000507,-1.7499523173754596,55.8510363075412,60.61797107745817,-0.021372951833662057,-0.21587991751508895,-0.9660318166598678,-2.6287158000836044,38.26300021093727,0.2099990844726527,0.286384826405758,0.1684992790222175,-0.25953333317122684,0.5965318912156619,-0.04551702707450289,0.3825155851189379,0.49560024261474567,29.16656732549765,-35.57385936904869,0.21401630609672198,9,0.06000041961669922,-0.2799997329711914,-1.2174992561340332,-2.339999198913574,-1.4699993133544922,3,-0.1275167343955833,2.2727146622277297,16.450000762939453,-1.2307760024649308,16.450000762939453,-3.5714026212295984,16.450000762939453,-0.1275167343955833 1499,2005-09-30,16.700000762939453,16.879999160766598,16.430000305175778,16.430000305175778,2710978.0,0.01891405642679933,-2.333319204848808,-3.8571662125343065,62.672814705367884,59.8818133514089,-0.2827218378087295,-0.5103025803299985,-1.2169117207359736,-2.8899932223747093,37.735082772653016,0.4899997711181605,0.2872907716757993,0.45200061798095703,-0.02538749303590393,0.929388728997818,0.21330656247252477,0.6906946734893893,-0.5200004577636754,72.22235467711484,8.352490728935848,0.2386940555084306,9,-0.21000099182128906,-0.590001106262207,-1.5500006675720215,-2.65000057220459,-1.8000011444091797,4,-0.13892218817421054,5.000000000000507,16.389999389648438,2.2727146622277297,16.450000762939453,-1.2307760024649308,16.450000762939453,-0.13892218817421054 1500,2005-10-03,16.280000686645508,16.760000228881836,16.239999771118164,16.75,2746685.0,-0.025149704018337937,1.1224518394245253,-1.7407352463301033,51.953129947644896,58.264699094771906,0.14114776217710556,-0.07608900108721173,-0.7604720345541107,-2.423216819861313,37.45202601446848,0.5200004577636719,0.3064619324057176,0.020500469207764382,-0.4477992171977121,0.48880015561324086,-0.21364937399497208,0.25465031241050085,-0.08600040435791456,14.285792136806673,-45.47653196731767,0.23414984320273818,10,0.20999908447265625,-0.17000102996826172,-1.1325006484985352,-2.2300004959106445,-1.6500005722045898,0,-0.0927518528989062,-2.333319204848808,16.700000762939453,5.000000000000507,16.389999389648438,2.2727146622277297,16.450000762939453,-0.0927518528989062 1501,2005-10-04,15.850000381469727,16.309999465942386,15.829999923706055,16.309999465942386,5106318.0,-0.026412794044198717,1.0869586850878044,0.9787228861879426,45.23811995266673,57.405821684477736,0.527898938711644,0.36888642577313746,-0.2889284588985177,-1.9479867265630926,36.908233336638574,0.4799995422363317,0.2695034561715559,-0.40699987411499094,-0.8838362183725046,0.06983647014252448,-0.6454180462437478,-0.16858170198623412,1.0299987792968714,1.9048068853519216,-55.43868562357055,0.23841817212875768,10,0.5149993896484375,0.2999992370605469,-0.6525003910064697,-1.7750005722045898,-0.9300003051757812,1,-0.07886435141423576,1.1224518394245253,16.280000686645508,-2.333319204848808,16.700000762939453,5.000000000000507,16.389999389648438,-0.07886435141423576 1502,2005-10-05,15.600000381469727,15.880000114440918,15.539999961853027,15.880000114440918,3140017.0,-0.01577287028284713,1.4285748345543783,0.6086962831506098,44.481613245021336,56.34623860679445,0.7729622128736047,0.6182956939255391,-0.00652599852340785,-1.659819012844224,36.04221015360879,0.3400001525878906,0.2075445880536222,-0.6364998817443848,-1.187528794707287,-0.08547096878148253,-0.9120143382258377,-0.36098542526293365,1.2589987945556622,4.477645931829338,-55.11904873917774,0.27551445648145123,10,0.6199994087219238,0.6099996566772461,-0.3250002861022949,-1.5250005722045898,-0.6800003051757812,2,-0.07820514340999452,1.0869586850878044,15.850000381469727,1.1224518394245253,16.280000686645508,-2.333319204848808,16.700000762939453,-0.07820514340999452 1503,2005-10-06,15.149999618530273,15.510000228881836,15.079999923706055,15.510000228881836,3742254.0,-0.028846202047147496,1.3888865341414827,1.2857176916972353,33.43848808209415,53.18110247819754,1.156455617593629,1.0679179854402179,0.4664805385385282,-1.17340077230347,35.306162025862044,0.5200004577636719,0.13122721923914327,-1.051500606536866,-1.769517984684466,-0.3334832283892659,-1.410509295610666,-0.6924919174630659,1.6562395889282193,3.8888735829983188,-51.93906085316343,0.3590086890738002,10,0.8400001525878906,0.8400001525878906,0.1575002670288086,-1.0349998474121094,-0.1700000762939453,3,-0.01980193033758304,1.4285748345543783,15.600000381469727,1.0869586850878044,15.850000381469727,1.1224518394245253,16.280000686645508,-0.01980193033758304 1504,2005-10-07,15.229999542236328,15.550000190734865,15.18000030517578,15.18000030517578,2491072.0,0.005280523149862271,-13.800221255816593,-0.13888653414148758,31.93549478710024,49.906068141622306,0.9594446327948525,0.9632722691625375,0.39960707034565246,-1.218703046688491,34.27664830629207,0.4000005722045916,0.11153592280651026,-0.924500656127929,-1.7639865645950756,-0.08501474766078232,-1.3442436103615023,-0.5047577018943556,1.4726653081970191,8.928547100149409,-39.60536539371318,0.41974295423357316,10,0.7499999999999982,0.7600002288818359,0.26999998092651367,-1.0199999809265137,-0.28999996185302734,4,-0.02035452890741607,1.3888865341414827,15.149999618530273,1.4285748345543783,15.600000381469727,1.0869586850878044,15.850000381469727,-0.02035452890741607 1505,2005-10-10,15.380000114440918,15.489999771118164,15.149999618530273,15.279999732971193,3318589.0,0.009849020138746889,1.125002980235081,2.000038147554635,32.37183572500366,46.88458052863477,0.7171151398421678,0.7933004275120439,0.26861515932846025,-1.3324621158897774,33.03830118505009,0.3400001525878906,0.07397292203305028,-0.7360001087188728,-1.6441716631024264,0.172171445664679,-1.1900858859106478,-0.281914331527096,1.225304840388791,24.390268486556995,-17.261785627378824,0.45408577719177606,10,0.5999994277954084,0.6099996566772461,0.27250003814697266,-1.065000057220459,-0.3500003814697248,0,-0.031209394820482017,-13.800221255816593,15.229999542236328,1.3888865341414827,15.149999618530273,1.4285748345543783,15.600000381469727,-0.031209394820482017 1506,2005-10-11,15.239999771118164,15.279999732971193,15.029999732971193,15.260000228881836,3112200.0,-0.009102753074188952,7.333407508662125,-0.20000381468271733,34.471024309206,43.6015063401829,0.7458621224218032,0.9057033919959707,0.43444874530804256,-1.1569857841175484,31.831466228670745,0.3500003814697248,-0.018087611133019266,-0.8290004253387444,-1.8170111539388074,0.15901030326132037,-1.3230057896387777,-0.33499506103871113,1.2737868818441243,24.705875753121724,-16.23159224042299,0.4940053643000324,10,0.7149996757507324,0.7249999046325684,0.41250038146972656,-0.9249997138977051,-0.42000007629394354,1,-0.04002622479255391,1.125002980235081,15.380000114440918,-13.800221255816593,15.229999542236328,1.3888865341414827,15.149999618530273,-0.04002622479255391 1507,2005-10-12,15.220000267028807,15.350000381469727,15.149999618530273,15.199999809265135,1864222.0,-0.0013123034376456566,-2.3333227370262453,-1.0,29.45457899860213,40.66856663918967,0.6403804728174816,0.90018550379971,0.4734893703209302,-1.1011067533360492,30.324867683188227,0.20000076293945312,-0.10537104757577254,-0.8034999847412134,-1.8610502628918955,0.2540502934094686,-1.3322751238165562,-0.2747248456658724,1.1750834323341923,36.538532076439914,-1.2034705861545305,0.5287751390753415,10,0.7349991798400897,0.7449994087219256,0.4324998855590838,-0.9050002098083478,-0.5,2,-0.01971091888774501,7.333407508662125,15.239999771118164,1.125002980235081,15.380000114440918,-13.800221255816593,15.229999542236328,-0.01971091888774501 1508,2005-10-13,14.6899995803833,15.199999809265135,14.600000381469727,15.199999809265135,4298913.0,-0.03482264634342025,1.3529378765609492,-25.499427808506493,17.94023165059204,35.69827963310347,1.0100993128185287,1.4045366115276998,1.0170874968603396,-0.5382635623778249,30.10080899546601,0.6199998855590803,-0.20808991118253672,-1.2715006351470954,-2.4858934023643187,-0.05710786792987044,-1.8786970187557088,-0.6643042515384838,1.5958774016683535,9.473601787687944,-19.929696865352735,0.6071963836086122,10,0.9900007247924805,1.0600004196166992,0.9625005722045898,-0.3749995231628418,-0.13999938964843572,3,0.015656943667839318,-2.3333227370262453,15.220000267028807,7.333407508662125,15.239999771118164,1.125002980235081,15.380000114440918,0.015656943667839318 1509,2005-10-14,14.970000267028807,15.029999732971193,14.359999656677244,14.6899995803833,6208501.0,0.019060632719105852,2.3500035762820852,-0.5490207078130185,26.282085963192472,32.84594141260876,0.5128193485746255,1.0831987944739705,0.7516392010774933,-0.7872922428257549,29.76507114763184,0.6700000762939489,-0.32487083518599746,-0.9299999237060561,-2.2160060702778726,0.35600622286576034,-1.5730029969919652,-0.2869968504201488,1.147289054964654,53.98234943129781,25.469899047067052,0.6430030732859081,10,0.36499929428100764,0.659999370574953,0.734999895095827,-0.4250001907348615,-0.7600002288818342,4,0.0006679542437646457,1.3529378765609492,14.6899995803833,-2.3333227370262453,15.220000267028807,7.333407508662125,15.239999771118164,0.0006679542437646457 1510,2005-10-17,14.880000114440918,15.350000381469727,14.699999809265135,14.989999771118164,5191102.0,-0.0060120341337677186,-1.7659583102523855,-0.3928549533041353,25.545205121310985,30.65783976468034,0.4283953769669342,1.1145680540440441,0.8502879112101844,-0.6662096463292873,28.980365235011384,0.6500005722045916,-0.4268810497779061,-0.9465000629425049,-2.2909201913228294,0.39792006543781966,-1.618710127132669,-0.2742899987523426,1.026414447714597,52.52526030954906,25.035080378945388,0.6722100641901625,10,0.23999977111816406,0.7499995231628418,0.8599998950958252,-0.18499994277954102,-0.1900005340576172,0,0.004032222142535735,2.3500035762820852,14.970000267028807,1.3529378765609492,14.6899995803833,-2.3333227370262453,15.220000267028807,0.004032222142535735 1511,2005-10-18,14.899999618530273,14.989999771118164,14.8100004196167,14.989999771118164,3518930.0,0.0013440526838401912,2.9999788072733438,0.8181857589970782,26.006213340435167,28.605017553059646,0.28995899199819064,1.0225567548323191,0.829031519514011,-0.6519804387588941,27.855073788577233,0.17999935150146484,-0.5855905631457325,-0.8475005626678467,-2.215709758377699,0.5207086330420054,-1.5316051605227727,-0.16339596481292062,0.8208451549678486,54.54541075878713,28.075790673198004,0.6841045978549264,10,0.05500030517578125,0.7300000190734863,0.8850007057189941,-0.14999961853027344,0.3299999237060547,1,0.008724840118736976,-1.7659583102523855,14.880000114440918,2.3500035762820852,14.970000267028807,1.3529378765609492,14.6899995803833,0.008724840118736976 1512,2005-10-19,14.470000267028807,14.880000114440918,14.43000030517578,14.8100004196167,3822678.0,-0.02885901761814147,-1.1428558453412923,3.777773068282985,23.33336953760343,27.48222660367179,0.6066018034460878,1.391588954509979,1.2579095015325752,-0.19230038565318353,26.70321732302777,0.46999931335449396,-0.7102281203506404,-1.1934999465942404,-2.660388042488785,0.2733881493003061,-1.9269439945415119,-0.46005589864696717,1.0875430924508098,11.111164628149151,-14.396960193733442,0.7334440479472731,10,0.48499965667724787,1.159999370574953,1.3875000476837176,0.3099999427795428,0.8699998855590838,2,0.02418793513037576,2.9999788072733438,14.899999618530273,-1.7659583102523855,14.880000114440918,2.3500035762820852,14.970000267028807,0.02418793513037576 1513,2005-10-20,14.260000228881836,15.119999885559082,14.079999923706055,15.0,8769346.0,-0.014512787441025465,1.1224498931495013,2.1764689382804585,15.142868509091755,25.616379239448626,0.7566486213287824,1.514639560708268,1.460778670943423,0.046300878551340574,25.990731940644373,1.0399999618530273,-0.7961835256042757,-1.2989999771118157,-2.8550400221073104,0.2570400678836773,-2.0770199996095613,-0.5209799546140683,1.1538378862614955,14.173247267386152,-5.201705728015561,0.7780200224977468,10,0.5249996185302734,1.2299995422363281,1.5975000858306885,0.5199999809265137,1.3999996185302734,3,0.0322580666734702,-1.1428558453412923,14.470000267028807,2.9999788072733438,14.899999618530273,-1.7659583102523855,14.880000114440918,0.0322580666734702 1514,2005-10-21,13.989999771118164,14.380000114440918,13.859999656677244,14.229999542236328,4998416.0,-0.01893411314375859,-1.0800018310546797,0.324324115337923,15.820905209961893,23.77738695999954,0.9300636451543127,1.662754733870127,1.711981941131672,0.34713564993343127,25.017721903424484,0.5200004577636737,-0.8767737992858606,-1.437500381469727,-3.0591423494003074,0.18414158646085532,-2.248321365435018,-0.6266793975044358,1.2371009972239495,8.724835651272942,-10.827324178139458,0.8108209839652908,10,0.6150002479553223,1.3899998664855957,1.8675005435943604,0.7900004386901855,1.4200000762939453,4,0.040028622500251965,1.1224498931495013,14.260000228881836,-1.1428558453412923,14.470000267028807,2.9999788072733438,14.899999618530273,0.040028622500251965 1515,2005-10-24,14.399999618530273,14.4399995803833,13.989999771118164,14.039999961853027,1936081.0,0.02930663717797466,1.045455629176393,-1.5,28.228228744243566,23.08374300833705,0.4094943568176035,1.1502745422487806,1.293042031950776,-0.029971404047010708,23.47658715187971,0.4499998092651367,-0.875347109204279,-0.9250004768371589,-2.5336159199038946,0.6836149662295785,-1.7293081983705285,-0.12069275530378931,0.7200002670288086,42.857132044510934,20.20220922201114,0.8043077215333687,10,0.2050004005432129,0.9800000190734863,1.457500696182251,0.38000059127807617,0.48000049591064453,0,-0.013194415653928537,-1.0800018310546797,13.989999771118164,1.1224498931495013,14.260000228881836,-1.1428558453412923,14.470000267028807,-0.013194415653928537 1516,2005-10-25,14.260000228881836,14.579999923706055,14.229999542236328,14.5600004196167,2232510.0,-0.009722180094246857,1.0588306242374093,-0.8333346578822582,29.192552102584486,23.05462890877953,0.442383052783347,1.1781991189777283,1.433895901256129,0.14068424266991997,21.93371499577535,0.35000038146972656,-0.8823601169333806,-0.9554998397827141,-2.5396383507432283,0.6286386711778,-1.7475690952629712,-0.16343058430245705,0.6583996200561515,31.746071392349208,6.511281169533184,0.7920692554802575,10,0.3449997901916504,1.1199994087219238,1.5975000858306885,0.5199999809265137,0.6599998474121094,1,0.030154231739109916,1.045455629176393,14.399999618530273,-1.0800018310546797,13.989999771118164,1.1224498931495013,14.260000228881836,0.030154231739109916 1517,2005-10-26,14.56999969482422,14.56999969482422,14.130000114440918,14.300000190734865,3582878.0,0.021739092634410984,2.2592621372940456,-0.8999977747613431,40.58441658972252,25.570649457571804,0.03406720620593262,0.7590500166898924,1.1351407180293638,-0.13750314167942967,21.179739171512747,0.43999958038330256,-0.8990928314605462,-0.5515003204345685,-2.047886069443157,0.94488542857402,-1.2996931949388628,0.19669255406972574,0.1790561233520478,56.34919914078521,27.24052884672922,0.7481928745042942,10,0.0350003242492658,0.8099999427795392,1.3625004291534406,0.2850003242492658,0.8800001144409144,2,0.04529854915827913,1.0588306242374093,14.260000228881836,1.045455629176393,14.399999618530273,-1.0800018310546797,13.989999771118164,0.04529854915827913 1518,2005-10-27,14.300000190734865,14.550000190734865,14.199999809265135,14.550000190734865,2417706.0,-0.01853119490354338,1.800003051757841,-0.9259276265828373,35.77982427308572,26.62595371422661,0.2714761281129725,0.9111594235066836,1.4099327287612784,0.1625823623958187,20.385017556822806,0.3699998855590856,-0.9291507564981583,-0.7169998645782449,-2.1299792057326865,0.6959794765761949,-1.4234895351554648,-0.010510194001025042,0.30680664160155935,61.11116262127919,28.23329984860868,0.7064896705772199,10,0.30499982833862127,1.0799994468688947,1.6925001144409162,0.6100001335144025,0.6399993896484357,3,0.07272726908960836,2.2592621372940456,14.56999969482422,1.0588306242374093,14.260000228881836,1.045455629176393,14.399999618530273,0.07272726908960836 1519,2005-10-28,14.380000114440918,14.380000114440918,14.18000030517578,14.350000381469727,2498387.0,0.0055944001845458224,12.333439298089575,-0.11999893188476562,34.37499441206255,27.60704141319901,0.11061584139980418,0.6834816174217586,1.3222137995847216,0.11375842362694755,18.769235500892883,0.1999998092651385,-0.9478630232310437,-0.5209999084472656,-1.7163930682035513,0.6743932513090183,-1.1186964883254085,0.07669667143087722,0.18999958038330256,66.10173601008633,30.82215599362101,0.5976965798781422,10,0.1099996566772461,0.9999995231628418,1.632500171661377,0.5300002098083496,0.6400003433227539,4,0.08901249810740741,1.800003051757841,14.300000190734865,2.2592621372940456,14.56999969482422,1.0588306242374093,14.260000228881836,0.08901249810740741 1520,2005-10-31,14.770000457763672,14.770000457763672,14.300000190734865,14.380000114440918,2359938.0,0.027121025050000025,1.4102556578512913,13.000127157707347,43.188413488995145,29.516174763039007,-0.33148841193303724,0.1839887494382335,0.9262881084551537,-0.24024620595592694,17.417896974364027,0.4700002670288068,-0.8693631873284726,-0.05549955368041992,-1.0596064730471841,0.9486073656863443,-0.5575530133638011,0.4465539060029613,-0.9100008010864276,100.0,60.7646345652516,0.5020534596833821,10,-0.2800006866455078,0.6099991798400879,1.2724990844726562,0.1549992561340332,0.25,0,0.04333103383974701,12.333439298089575,14.380000114440918,1.800003051757841,14.300000190734865,2.2592621372940456,14.56999969482422,0.04333103383974701 1521,2005-11-01,14.600000381469727,14.899999618530273,14.460000038146973,14.779999732971193,1900398.0,-0.011509822005766224,1.0952404740225385,-0.4615363924244137,41.38888910964688,31.522343604377163,-0.23302333444200585,0.269350114461961,1.088910026546447,-0.03407516199555971,17.28296783491968,0.4399995803833008,-0.843336574932513,-0.16299962997436523,-1.0470358195356777,0.7210365595869472,-0.6050177247550206,0.2790184648062901,-0.7218007087707541,61.03903502959489,20.575942993690354,0.442018094780656,11,-0.1100006103515625,0.7699990272521937,1.6349992752075195,0.4549994468688965,0.75,1,0.01917806340105077,1.4102556578512913,14.770000457763672,12.333439298089575,14.380000114440918,1.800003051757841,14.300000190734865,0.01917806340105077 1522,2005-11-02,14.380000114440918,14.489999771118164,14.220000267028807,14.470000267028807,2928213.0,-0.015068511046618327,3.1538653403172363,0.5000026491048527,45.28876049549338,34.87188715842179,-0.030320704993439307,0.4145172037001501,1.2975340757952551,0.22421774824434948,18.150133312218287,0.38000011444091975,-0.8121281764461781,-0.32199988365173304,-1.127758002674236,0.4837582353707699,-0.7248789431629845,0.08087917585951843,-0.4609284439086938,27.777777777777956,-15.919329520164538,0.40287905951125186,11,-4.76837158203125e-07,0.9899992942810023,1.8549995422363281,0.7349996566772461,0.869999885559082,2,0.03755215282027291,1.0952404740225385,14.600000381469727,1.4102556578512913,14.770000457763672,12.333439298089575,14.380000114440918,0.03755215282027291 1523,2005-11-03,14.850000381469727,14.850000381469727,14.31999969482422,14.420000076293945,4306049.0,0.03268430203674466,1.4651177232483372,-4.77777306828306,48.27586301394643,38.477993581086736,-0.4557557584910814,-0.0833858634246809,0.8207397090068476,-0.2059647982079813,18.77403350896974,0.530000686645506,-0.7736380553014595,0.16300034523010254,-0.6184449650718573,0.9444456555320624,-0.22772230992087827,0.5537230003810834,-0.8916915930175797,93.05565489672493,48.566867324816904,0.39072265515098,11,-0.4050006866455078,0.5199990272521937,1.3924994468688965,0.2649993896484375,0.46999931335449396,3,0.04040400083383866,3.1538653403172363,14.380000114440918,1.0952404740225385,14.600000381469727,1.4102556578512913,14.770000457763672,0.04040400083383866 1524,2005-11-04,14.920000076293945,15.079999923706055,14.75,14.850000381469727,2629755.0,0.0047137840421584976,-1.4444397349496318,0.16278987242951687,50.57803444309662,40.96130532540374,-0.4246144528091591,-0.18740929948208063,0.7455863663980296,-0.23597417562143974,19.347122974845895,0.3299999237060547,-0.6764358456238568,0.24850001335144078,-0.49916375056848317,0.9961637772713647,-0.1253318686085212,0.6223318953114028,-0.924023654638674,81.39535915278205,36.356565896819106,0.37383188195996225,11,-0.315000057220459,0.44999933242797496,1.359999656677246,0.4549999237060547,0.3099994659423828,4,0.0013404493288933228,1.4651177232483372,14.850000381469727,3.1538653403172363,14.380000114440918,1.0952404740225385,14.600000381469727,0.0013404493288933228 1525,2005-11-07,14.899999618530273,14.979999542236328,14.68000030517578,14.960000038146973,1811600.0,-0.0013405132480830417,5.000019073595504,-0.8571525885558583,50.0,43.273243980672135,-0.3645685655335935,-0.21630304830786784,0.7652526054585493,-0.17457601699471326,19.935815884810335,0.29999923706054865,-0.5253278872782694,0.2524995803833008,-0.42712492020532977,0.9321240809719313,-0.0873126699110145,0.5923118306776161,-0.8389817867519547,79.06972360067648,33.7779959020414,0.33981225029431483,11,-0.2949995994567871,0.4100003242492676,1.4000000953674316,0.4850001335144043,0.6200008392333984,0,0.008053747805748968,-1.4444397349496318,14.920000076293945,1.4651177232483372,14.850000381469727,3.1538653403172363,14.380000114440918,0.008053747805748968 1526,2005-11-08,14.630000114440918,14.979999542236328,14.520000457763672,14.859999656677244,2102779.0,-0.01812077255046185,-1.0444455747279902,3.8332988953349463,52.42424067277406,44.58877998990008,-0.04086223536284628,0.005959178324738801,1.0295169067687802,0.1335957004873798,20.397930154993055,0.45999908447265625,-0.3603923299415843,0.013000059127808328,-0.6067826325435437,0.6327827507991604,-0.2968912867078686,0.32289140496348523,-0.5078433571469354,47.67441989409786,-1.8607417868006522,0.30989134583567635,11,0.0,0.4549994468688965,1.669999599456787,0.7549996376037598,0.8499994277954102,1,0.02665757623185483,5.000019073595504,14.899999618530273,-1.4444397349496318,14.920000076293945,1.4651177232483372,14.850000381469727,0.02665757623185483 1527,2005-11-09,14.920000076293945,15.06999969482422,14.470000267028807,14.529999732971193,3001629.0,0.019822280217672406,-1.3529422764425254,-1.6956570414476029,59.76331377642144,47.253612156937386,-0.3084280450979744,-0.32429520599708894,0.7267171946596402,-0.11935160719149351,21.005593026228674,0.5999994277954137,-0.26305175786736434,0.3180000305175774,-0.25293088611009473,0.8889309471452496,0.03253457220374045,0.6034654888314144,-0.7403727290152382,78.94739483861571,23.90897664310077,0.2854654583138364,11,-0.28999996185302734,-0.05000019073486328,1.3374996185302734,0.5649995803833008,0.619999885559082,2,0.02882039564188732,-1.0444455747279902,14.630000114440918,5.000019073595504,14.899999618530273,-1.4444397349496318,14.920000076293945,0.02882039564188732 1528,2005-11-10,14.920000076293945,15.0600004196167,14.779999732971193,14.800000190734865,2632818.0,0.0,-2.499991059348103,0.30769174338847205,64.95177963061204,50.65103273677622,-0.2360560829128744,-0.32272703858887297,0.7062388034410532,-0.08192278715402423,20.471394066697755,0.28000068664550604,-0.15542025406512394,0.3065000057220466,-0.2809216790610023,0.8939216905050955,0.012789163330522157,0.6002108481135711,-0.6863503744295976,73.77050205509121,12.3419267562604,0.29371084239152423,11,-0.26999998092651367,-0.21500015258789062,1.2949998378753662,0.679999828338623,0.7399997711181641,3,0.02211795723985177,-1.3529422764425254,14.920000076293945,-1.0444455747279902,14.630000114440918,5.000019073595504,14.899999618530273,0.02211795723985177 1529,2005-11-11,14.979999542236328,15.15999984741211,14.8100004196167,14.989999771118164,1556694.0,0.004021411905869465,-1.0000054495912807,-0.08333532015672186,60.50725138455627,52.57534805850524,-0.22573347420596335,-0.40257943091935644,0.6212002493841702,-0.10376455431804743,19.391024913196674,0.34999942779541016,-0.11135667859994491,0.36599950790405344,-0.2227153445651453,0.9547143603732522,0.07164208166945407,0.6603569341386528,-0.6955688270614786,73.91298338532481,9.716568881828096,0.29435742623459943,11,-0.28999948501586914,-0.27499961853027344,1.010000228881836,0.6200003623962402,0.37000083923339844,4,0.022696940118673403,-2.499991059348103,14.920000076293945,-1.3529422764425254,14.920000076293945,-1.0444455747279902,14.630000114440918,0.022696940118673403 1530,2005-11-14,14.9399995803833,15.039999961853027,14.890000343322756,14.90999984741211,1924717.0,-0.00267022450436305,-3.2857804602244207,-2.999904634751097,62.78194801325536,54.95235460335063,-0.1777784970683296,-0.3771928604984538,0.6390486459027365,-0.023855386055856798,19.13549864221452,0.14999961853027166,-0.021407080549145974,0.3229995727539059,-0.2720005170862816,0.9179996625940934,0.025499527833812152,0.6204996176739996,-0.585523334629471,68.11588393914732,-0.17762697068565103,0.29750004492009374,11,-0.2499995231628418,-0.2649998664855957,1.0450000762939453,0.7100000381469727,0.4500007629394549,0,0.019410975234149808,-1.0000054495912807,14.979999542236328,-2.499991059348103,14.920000076293945,-1.3529422764425254,14.920000076293945,0.019410975234149808 1531,2005-11-15,15.029999732971193,15.140000343322756,14.899999618530273,14.899999618530273,2228814.0,0.006024106768119708,-2.6923155925613744,4.333375719235842,59.426231910964326,56.52318476062516,-0.22391591191138183,-0.4816487489866841,0.5323216961928292,-0.0792450130756901,18.937097750888842,0.24000072479248225,0.07604937387254829,0.4064997196197524,-0.2041520891182671,1.017151528357772,0.10117381525074265,0.7118256239887621,-0.6110815990847005,81.15939224648518,10.885942633790009,0.3053259043690098,11,-0.2899999618530291,-0.42499971389770685,0.9549999237060529,0.7150001525878888,0.5700006484985334,1,0.03260151254145183,-3.2857804602244207,14.9399995803833,-1.0000054495912807,14.979999542236328,-2.499991059348103,14.920000076293945,0.03260151254145183 1532,2005-11-16,14.81999969482422,15.029999732971193,14.789999961853027,14.949999809265135,1930972.0,-0.013972058674512011,-1.526318959589235,-0.999999999999959,60.92435880431686,57.92857318177744,0.061532526877590143,-0.2572737541861052,0.719263657107744,0.16018464608933058,17.974199638675234,0.23999977111816584,0.11078584064279617,0.1789997100830103,-0.43318863768368665,0.7911880578497072,-0.12709446380033818,0.4850938839663588,-0.3417950238556777,10.526302580692166,-58.39014594340053,0.3060941738833487,11,-0.004999637603761542,-0.2149996757507342,1.139999866485594,0.9250001907348615,0.8100004196166974,2,0.04453440357644589,-2.6923155925613744,15.029999732971193,-3.2857804602244207,14.9399995803833,-1.0000054495912807,14.979999542236328,0.04453440357644589 1533,2005-11-17,14.720000267028807,14.880000114440918,14.630000114440918,14.880000114440918,3467215.0,-0.006747599855237318,2.125002980235081,1.2307669735539482,57.08333763811386,58.65138464789047,0.15774024426277045,-0.12758673897215012,0.7997256604374794,0.2862972268764903,16.554689681922508,0.25,0.1676521597477798,0.05600028038024796,-0.5299186023300191,0.641919163090515,-0.23695916097488556,0.3489597217353815,-0.18725198194477954,16.981169421227026,-50.13122076229446,0.29295944135513396,11,0.09499979019165217,-0.11500024795532049,1.2399992942810076,1.0249996185302752,1.1300001144409197,3,0.05570649999653399,-1.526318959589235,14.81999969482422,-2.6923155925613744,15.029999732971193,-3.2857804602244207,14.9399995803833,0.05570649999653399 1534,2005-11-18,14.550000190734865,14.800000190734865,14.43000030517578,14.800000190734865,4484296.0,-0.011548918016986987,1.9599990844726847,1.5625014901175232,44.95412081482312,58.09073140509303,0.30143556370359015,0.09119382246741914,0.9374939522438392,0.47785490785974183,14.91716970245356,0.3699998855590856,0.2217981717397972,-0.14199981689452912,-0.639090106424339,0.3550904726352808,-0.3905449616594332,0.10654532787037496,0.6099996566772443,16.901391424185327,-44.14862058255373,0.24854514476490494,11,0.24499988555908025,0.05499982833862127,1.1649999618530256,1.194999694824217,1.3000001907348615,4,0.0762886351976868,2.125002980235081,14.720000267028807,-1.526318959589235,14.81999969482422,-2.6923155925613744,15.029999732971193,0.0762886351976868 1535,2005-11-21,14.210000038146973,14.729999542236328,14.140000343322756,14.520000457763672,3429511.0,-0.023367707775316604,-1.6222197732797425,1.2400016784667969,41.70211833437291,56.89938447860402,0.5959352184555193,0.43872342459385294,1.241291712471508,0.8335029755744205,13.592504931228483,0.5899991989135724,0.22235802218538225,-0.4724999904632572,-0.9994522687495238,0.05445228782300937,-0.7359761296063905,-0.2090238513201239,0.9353998184204109,6.999969482421697,-51.81862217712647,0.2634761391431335,11,0.440000057220459,0.39499998092651367,1.2724995613098145,1.419999599456787,1.640000343322754,0,0.08022521747096434,1.9599990844726847,14.550000190734865,2.125002980235081,14.720000267028807,-1.526318959589235,14.81999969482422,0.08022521747096434 1536,2005-11-22,14.6899995803833,14.699999809265135,14.15999984741211,14.199999809265135,5023356.0,0.033778996548047946,1.1176459588536545,-1.5806422834008653,55.93869003815429,56.47442628546322,0.140071670089716,-0.007810348861243099,0.7289538398175832,0.37369810407477466,12.601679237934704,0.5399999618530256,0.2179952324459613,-0.014000415802001953,-0.502020914174194,0.4740200825701901,-0.2580106649880989,0.23000983338409497,0.4151842956542975,61.79770946559893,-0.9082028991077848,0.24401024918609626,11,-0.03999948501586914,-0.17999982833862305,0.6850001811981201,0.940000057220459,1.1900005340576172,1,0.04765151687779623,-1.6222197732797425,14.210000038146973,1.9599990844726847,14.550000190734865,2.125002980235081,14.720000267028807,0.04765151687779623 1537,2005-11-23,15.229999542236328,15.279999732971193,14.56999969482422,14.649999618530273,7549514.0,0.03675969892974895,1.088234469140224,1.1836738665867355,57.08954081977608,55.60084419537034,-0.3926185063027958,-0.522624795835009,0.16383558091170158,-0.14723290592697325,10.822423154413066,0.7100000381469727,0.2304552601791805,0.4929995536804199,-0.04369961407926226,1.029698721440102,0.22464996980057883,0.761349137560261,-1.0899991989135724,95.61401600835204,35.22915543089154,0.268349583879841,11,-0.5199995040893537,-0.6599998474121094,0.0625002384185791,0.40000009536743164,0.7300004959106445,2,0.024294212104688517,1.1176459588536545,14.6899995803833,-1.6222197732797425,14.210000038146973,1.9599990844726847,14.550000190734865,0.024294212104688517 1538,2005-11-24,15.34000015258789,15.359999656677244,14.899999618530273,15.140000343322756,3178751.0,0.00722262729204326,2.8333525393691037,0.34482730271270745,57.7205915867672,55.291215328949335,-0.4881063907054184,-0.5804777079448442,0.03592455266444894,-0.2352555933176994,9.008691849646649,0.4600000381469709,0.2582074688127012,0.5510001659393318,-0.008469293778480491,1.110469625657144,0.2712654360804265,0.830734895798237,-1.1800003051757812,98.3606954634783,38.95499278670079,0.2797347298589058,11,-0.5900001525878906,-0.7300004959106463,-0.0475003719329834,0.28999948501586914,0.5,3,0.01890482131475757,1.088234469140224,15.229999542236328,1.1176459588536545,14.6899995803833,-1.6222197732797425,14.210000038146973,0.01890482131475757 1539,2005-11-25,15.65999984741211,15.899999618530273,15.300000190734865,15.399999618530273,3500619.0,0.020860475335147566,-1.6086983563597888,1.3000023841880763,62.58279128606515,55.269086803705974,-0.7839443130847847,-0.8428811864568981,-0.3073406631158022,-0.5394963677692761,7.466089734605613,0.5999994277954084,0.2433623697851921,0.8069998741149895,0.15872787810365985,1.4552718701263192,0.4828638761093256,1.1311358721206535,-1.452000007629394,86.36364375264495,28.228952196034392,0.32413599800566445,11,-0.6399998664855957,-0.7800002098083496,-0.5225000381469727,-0.1700000762939453,0.31000041961669744,4,0.012132856699166306,2.8333525393691037,15.34000015258789,1.088234469140224,15.229999542236328,1.1176459588536545,14.6899995803833,0.012132856699166306 1540,2005-11-28,15.40999984741211,15.729999542236328,15.289999961853027,15.640000343322756,3974975.0,-0.015964240257723472,1.1463452077736296,-0.8846165132230563,62.999999682108445,55.66617211161087,-0.5143533326925986,-0.57179169502513,-0.08882656642389541,-0.2676863085070842,7.0036582689824405,0.4399995803833008,0.2060781149627431,0.5249999046325691,-0.1676834722822811,1.2176832815474192,0.178658216175144,0.8713415930899941,-1.1004800209045413,71.83908990957632,11.869787905119551,0.3463416884574248,11,-0.3899998664855957,-0.4650001525878906,-0.41750001907348633,-0.03000020980834961,0.8899993896484375,0,0.028552922674526027,-1.6086983563597888,15.65999984741211,2.8333525393691037,15.34000015258789,1.088234469140224,15.229999542236328,0.028552922674526027 1541,2005-11-29,14.880000114440918,15.399999618530273,14.81999969482422,15.399999618530273,5043727.0,-0.03439323414790285,1.230771064760043,2.260862534363282,49.382716412770414,54.383767401439044,-0.008793369324472167,-0.020806283351156196,0.3986885462294758,0.283338712325115,6.464904858960424,0.5900001525878888,0.17203551749395452,-0.018999814987182617,-0.6986249429140567,0.6606253129396915,-0.35881237895062057,0.32081274897625534,-0.47505150041198796,23.308303563873853,-32.845135658863185,0.3398125639634372,11,0.1399998664855957,0.13499975204467773,0.11249971389770508,0.4999995231628418,1.7300004959106445,1,0.065188189487138,1.1463452077736296,15.40999984741211,-1.6086983563597888,15.65999984741211,2.8333525393691037,15.34000015258789,0.065188189487138 1542,2005-11-30,14.920000076293945,15.029999732971193,14.8100004196167,14.899999618530273,3711738.0,0.002688169458695544,-1.2000057220786582,-0.038462455456947986,50.0,53.596729886093065,-0.03700835330648111,-0.01926421187572558,0.3264313377754604,0.258902230607454,5.401040260558182,0.21999931335449396,0.1339602357671641,-0.005999851226807351,-0.6401970966842025,0.6281973942305878,-0.32309847395550584,0.31109877150189114,-0.42534840199493473,10.091719038590591,-42.02257262682496,0.3170986227286977,11,0.09999990463256836,0.09499979019165039,0.07249975204467773,0.45999956130981445,1.6000003814697266,2,0.06434316576662047,1.230771064760043,14.880000114440918,1.1463452077736296,15.40999984741211,-1.6086983563597888,15.65999984741211,0.06434316576662047 1543,2005-12-01,15.449999809265135,15.5600004196167,15.0,15.010000228881836,3628785.0,0.03552277012473315,-1.4347842312038064,21.999475491130944,56.266671820747824,54.85367999786248,-0.5057533062040456,-0.5291379189461924,-0.23677968195636545,-0.24287347592989228,5.580664868702505,0.6400003433227539,0.11447981820712094,0.49399991035461177,-0.18054152040335048,1.168541341112574,0.15672919497563065,0.8312706257335929,-0.8710272583122478,58.71558348724816,8.972082313946075,0.3372707153789809,12,-0.42999982833862127,-0.42999982833862127,-0.4574999809265119,-0.07000017166137518,1.070000648498537,3,0.033009723959737336,-1.2000057220786582,14.920000076293945,1.230771064760043,14.880000114440918,1.1463452077736296,15.40999984741211,0.033009723959737336 1544,2005-12-02,14.9399995803833,15.449999809265135,14.890000343322756,15.449999809265135,4264735.0,-0.033009723959737225,1.1960753514568785,-1.1590925346736811,50.0,55.77566684959882,0.07307023588751882,-0.018511656467353532,0.2246940147044647,0.2912346430041399,6.209104005655431,0.5599994659423793,0.09453971175264186,-0.017000293731689098,-0.6913762934215537,0.6573757059581755,-0.3541882935766214,0.3201877061132432,-0.28176540537577033,14.130357037345714,-31.914020363801672,0.3371879998449326,12,0.09000015258789062,0.08000040054321289,0.052500247955322266,0.440000057220459,2.160000801086426,4,0.060241003847571584,-1.4347842312038064,15.449999809265135,-1.2000057220786582,14.920000076293945,1.230771064760043,14.880000114440918,0.060241003847571584 1545,2005-12-05,15.020000457763672,15.199999809265135,14.949999809265135,14.970000267028807,5498685.0,0.005354811220036115,-4.555487268604148,-0.09803954567724318,49.88124376345703,55.102617263521346,0.1341593183295089,-0.09387440802025537,0.10157615936143216,0.23461457434248345,6.71461063488889,0.26000022888183416,0.09603303551739906,0.057000541687012074,-0.6173754633618067,0.7313765467358309,-0.28018746083739643,0.3941885442114206,-0.2872603561447775,28.00000508626302,-13.040651414402998,0.337188002524409,12,0.21499919891357422,-4.76837158203125e-07,-0.08500075340270996,0.3599991798400879,2.1299991607666016,0,0.06324898670519619,1.1960753514568785,14.9399995803833,-1.4347842312038064,15.449999809265135,-1.2000057220786582,14.920000076293945,0.06324898670519619 1546,2005-12-06,15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,0.0,0.0,1.0,0.0,52.500009536743136,54.592669343184355,0.20773864120172547,-0.06657163250607923,0.0575702027161995,0.25424096246857175,6.893187754792606,0.0,0.14843203860356802,0.03750052452087438,-0.6186404122578661,0.6936414612996149,-0.2905699438684959,0.36557099291024464,-0.21722478513009413,28.00000508626302,-16.202369248048374,0.32807046838937054,12,0.33499956130981445,-4.76837158203125e-07,-0.08500075340270996,0.3599991798400879,2.3299999237060547,1,0.08521962318817766,-4.555487268604148,15.020000457763672,1.1960753514568785,14.9399995803833,-1.4347842312038064,15.449999809265135,0.08521962318817766 1547,2005-12-07,15.350000381469727,15.350000381469727,14.68000030517578,15.109999656677244,6926332.0,0.021970699976608943,4.583317107673493,100.0,57.44680899032959,54.562249054691286,-0.11560629808334433,-0.3823063152491635,-0.3135083571870485,-0.05417406382702339,7.009502681657244,0.6700000762939471,0.25285382393812483,0.34600043296813965,-0.3294144097783889,1.0214152757146682,0.008293011594876276,0.683707854341403,0.5499992370605469,76.13636240486292,27.313767760166343,0.3377074213732642,12,-0.06000041961669922,-0.3300004005432129,-0.4200007915496844,0.029999256134033203,1.8199996948242188,2,0.08208470342469099,1.0,15.020000457763672,-4.555487268604148,15.020000457763672,1.1960753514568785,14.9399995803833,0.08208470342469099 1548,2005-12-08,15.25,15.300000190734865,15.029999732971193,15.260000228881836,3221166.0,-0.006514682670004768,4.999999999999763,-0.04166749450645486,58.41345762580531,54.09898975910686,-0.03320708822659668,-0.27016716484448544,-0.2546612580371157,0.05938461254998728,7.1321034117016175,0.3200006484985334,0.28347906411960366,0.22950005531311035,-0.4533569145121632,0.9123570251383839,-0.11192842959952642,0.5709285402257471,0.6255996322631834,74.02598206843446,20.29124203940691,0.341428484912637,12,-0.04500007629394531,-0.23000001907348633,-0.37500047683716,0.12999963760375977,1.879999160766598,3,0.08327871854188018,4.583317107673493,15.350000381469727,1.0,15.020000457763672,-4.555487268604148,15.020000457763672,0.08327871854188018 1549,2005-12-09,15.31999969482422,15.350000381469727,15.170000076293945,15.199999809265135,3051473.0,0.004590143922899692,-1.0000105964194699,-11.999713904253646,64.26734651299685,54.23980607365002,-0.17490037161325844,-0.33032479840749396,-0.3758431239565212,0.009555422273139769,7.560741779988585,0.18000030517578125,0.27332630968500027,0.28249974250793564,-0.4129250967364264,0.9779245817522977,-0.0652126771142445,0.6302121621301158,0.531687950897215,95.52228608518189,34.393914978547556,0.34771241962218075,12,-0.1999993324279803,-0.29999971389770685,-0.412500143051151,0.05999994277953924,1.9600009918212873,4,0.07832903308378425,4.999999999999763,15.25,4.583317107673493,15.350000381469727,1.0,15.020000457763672,0.07832903308378425 1550,2005-12-12,15.229999542236328,15.380000114440918,15.100000381469727,15.34000015258789,2601607.0,-0.005874683706312278,1.9473573257039603,-0.9166726271368014,57.71428306735364,55.16553570193704,-0.12641197135257087,-0.22923775138377422,-0.32558628827253955,0.10998688767504738,7.949927295267939,0.2799997329711914,0.24931891084865576,0.17799959182739222,-0.5209499024897362,0.8769490861445206,-0.17147515533117108,0.5274743389859555,0.5982543566741949,78.57134098906958,16.8035880920226,0.34947474715856386,12,-0.10999917984008789,-0.20999956130981445,-0.24249982833862482,0.15000009536743164,1.9799995422363246,0,0.12278403778328761,-1.0000105964194699,15.31999969482422,4.999999999999763,15.25,4.583317107673493,15.350000381469727,0.12278403778328761 1551,2005-12-13,15.520000457763672,15.550000190734865,15.1899995803833,15.1899995803833,3279626.0,0.01904142641128148,-1.1818160800622017,-2.9999913302815924,54.46154992819571,55.66126347173656,-0.3532273109670001,-0.5066215762517334,-0.6389177899172118,-0.16316000059359936,8.304277141707074,0.3600006103515643,0.1838601513464866,0.4435004711151116,-0.28589073991118497,1.1728916821414082,0.07880486560196331,0.8081960766282599,0.2852883692721555,96.5517543773107,37.451577808302346,0.3646956055131481,12,-0.40000009536743164,-0.5000004768371582,-0.5625004768371582,-0.1400008201599121,2.0699996948242188,1,0.10502571602381727,1.9473573257039603,15.229999542236328,-1.0000105964194699,15.31999969482422,4.999999999999763,15.25,0.10502571602381727 1552,2005-12-14,15.479999542236328,15.5600004196167,15.329999923706055,15.460000038146973,3960385.0,-0.0025773785017727535,1.5555431931971708,0.060604396715901176,52.20124673336784,55.20954957313879,-0.2519298391602476,-0.4370475562740861,-0.6151338205110974,-0.10987931752158175,8.851180798303139,0.23000049591064453,0.13082641751028667,0.3704995632171624,-0.36967030500382414,1.110669431438149,0.0004146291066682295,0.7405844973276565,0.30278351436229833,84.90551438966718,29.500389279343707,0.37008493411049354,12,-0.3599991798400879,-0.45999956130981445,-0.6224997043609619,-0.09999990463256836,2.880001068115231,2,0.12080109137801998,-1.1818160800622017,15.520000457763672,1.9473573257039603,15.229999542236328,-1.0000105964194699,15.31999969482422,0.12080109137801998 1553,2005-12-15,15.539999961853027,15.640000343322756,15.369999885559082,15.529999732971193,3952190.0,0.003875996213888122,1.571420786368853,0.5000238424490075,47.94520950603312,54.98123951825358,-0.3328208334751377,-0.45583681949650057,-0.6764812453394775,-0.15851133270248674,9.069436521953252,0.27000045776367365,0.1703719991810928,0.389499998092651,-0.3506699034924843,1.1296698996777863,0.019415047300082477,0.7595849488852195,0.22072743971714281,81.48140953073896,28.753376654412136,0.37008495079256765,12,-0.37999963760375977,-0.5199999809265137,-0.7899999618530273,-0.16000032424926758,2.880000114440918,3,0.10489061251236653,1.5555431931971708,15.479999542236328,-1.1818160800622017,15.520000457763672,1.9473573257039603,15.229999542236328,0.10489061251236653 1554,2005-12-16,15.65999984741211,15.65999984741211,15.43000030517578,15.539999961853027,2085043.0,0.007722000376682914,2.8333293596865885,11.999713904255422,54.48028220527562,55.49224378956676,-0.3798985247114377,-0.5148090525662425,-0.7990405305136079,-0.2719180989745382,8.816964975323943,0.2299995422363299,0.21201839562299263,0.45399990081787145,-0.26267072563635274,1.1706705272720956,0.09566458759075935,0.8123352140449835,0.07911301223017375,100.0,47.63676997481338,0.3583353132271125,12,-0.48999977111816406,-0.6399998664855957,-0.9824998378753662,-0.2800002098083496,2.7800006866455043,4,0.09386968886831837,1.571420786368853,15.539999961853027,1.5555431931971708,15.479999542236328,-1.1818160800622017,15.520000457763672,0.09386968886831837 1555,2005-12-19,15.350000381469727,15.630000114440918,15.25,15.630000114440918,2643393.0,-0.01979562381628064,1.7142891202686639,-2.3333333333333335,59.14396497309862,56.230461060272916,-0.020300653417191228,-0.12124066164272307,-0.5000911609521683,0.044854845152055844,7.709764861486857,0.4099998474121094,0.17861074504039998,0.0870004177093513,-0.4565590025421056,0.6305598379608082,-0.18477929241637625,0.35878012783507884,0.3679302270832263,34.04270429416981,-21.087155600727172,0.2717797101257281,12,-0.18000030517578125,-0.3300004005432129,-0.6525003910064697,0.029999256134033203,2.9200000762939453,0,0.12573291577931478,2.8333293596865885,15.65999984741211,1.571420786368853,15.539999961853027,1.5555431931971708,15.479999542236328,0.12573291577931478 1556,2005-12-20,15.390000343322756,15.420000076293945,15.109999656677244,15.420000076293945,2515308.0,0.0026058606422783015,19.66687859617903,0.10714200564711339,59.14396497309865,56.41903394724726,-0.002566593307232523,-0.11184372773556284,-0.5463909251626493,0.01592151217898241,6.5468349465122175,0.310000419616701,0.2142398987984322,0.0920003414154067,-0.3818905208897192,0.5658912037205326,-0.14494508973715625,0.32894577256796964,0.30717165916265365,50.909198098894734,-9.507994430855433,0.2369454311525629,12,-0.04500055313110529,-0.370000362396242,-0.7075004577636737,-0.010000705718995917,2.900000572204588,1,0.11825852505192036,1.7142891202686639,15.350000381469727,2.8333293596865885,15.65999984741211,1.571420786368853,15.539999961853027,0.11825852505192036 1557,2005-12-21,15.600000381469727,15.829999923706055,15.350000381469727,15.369999885559082,3218802.0,0.013645226345825545,-2.5555586952298537,-7.666751438472018,53.33334181042763,55.85457663442752,-0.19374961932351553,-0.30852099588850734,-0.759735692718964,-0.18519118349137464,7.195634075221758,0.4799995422363281,0.25373169683734176,0.28350033760070836,-0.20778256840336695,0.7747832436047837,0.037858884598671594,0.5291417906027451,-0.9200000762939471,68.0556309811584,7.116551767437443,0.24564145300203755,12,-0.13500022888183594,-0.5800004005432129,-0.9275004863739014,-0.2200007438659668,2.469999313354492,2,0.12756408477284142,19.66687859617903,15.390000343322756,1.7142891202686639,15.350000381469727,2.8333293596865885,15.65999984741211,0.12756408477284142 1558,2005-12-22,15.630000114440918,15.729999542236328,15.399999618530273,15.699999809265135,3460668.0,0.0019230597588206777,4.07695467816952,-0.30434584302553824,69.4915144651187,56.43503974021883,-0.18347172780773313,-0.33274047276900376,-0.7757143963376407,-0.20587922580429208,7.702776504930675,0.3299999237060547,0.28531284872527607,0.29900007247924876,-0.21192886180482873,0.8099290067633262,0.043535605337210015,0.5544645396212875,-0.9269998168945328,72.22225901519926,5.140684664079458,0.2554644671420385,12,-0.16499996185302734,-0.6100001335144043,-0.9200000762939453,-0.2500004768371582,2.759999275207523,3,0.17466413793486346,-2.5555586952298537,15.600000381469727,19.66687859617903,15.390000343322756,1.7142891202686639,15.350000381469727,0.17466413793486346 1559,2005-12-23,15.850000381469727,15.899999618530273,15.649999618530273,15.649999618530273,1262551.0,0.014075512822648406,-1.4999904632932155,-2.8571662125341324,71.72772673211558,57.99208903630349,-0.3580365208651948,-0.5668386483668097,-0.9878747684816673,-0.41647134791148765,7.222812704929823,0.26999950408935547,0.27357961382483786,0.5095003128051765,-0.03325973997517018,1.0522603655855232,0.23812028641500227,0.7808803391953507,-1.1244600914001488,93.67098234495248,20.7516844897946,0.27138002639017356,12,-0.3450007438659668,-0.8300004005432129,-1.140000343322754,-0.4700007438659668,2.9300003051757812,4,0.1621450872536767,4.07695467816952,15.630000114440918,-2.5555586952298537,15.600000381469727,19.66687859617903,15.390000343322756,0.1621450872536767 1560,2005-12-26,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0,0.0,1.0,0.0,71.72772673211558,59.91055312562793,-0.2914943334792035,-0.5609446839775423,-0.9769718141296604,-0.40952243100365315,6.7436364606208805,0.0,0.26660690622167493,0.48750028610229457,-0.10087402757926434,1.0758745997838535,0.19331312926151512,0.781687442943074,-1.077481718261721,93.67098234495248,14.447182455435268,0.2941871568407796,12,-0.3450007438659668,-0.8300004005432129,-1.1500003337860107,-0.4700007438659668,2.5399990081787145,0,0.16340694575729242,-1.4999904632932155,15.850000381469727,4.07695467816952,15.630000114440918,-2.5555586952298537,15.600000381469727,0.16340694575729242 1561,2005-12-27,15.850000381469727,15.869999885559082,15.68000030517578,15.81999969482422,364445.0,0.0,4.428583106267081,100.0,65.82276647319571,61.42405531894214,-0.26793759844887965,-0.510734292711085,-0.9664888069125119,-0.4076124652647515,7.206298518619847,0.18999958038330256,0.23043096907481342,0.43900027275085485,-0.14177613194695127,1.019776677448661,0.1486120704019509,0.7293884750997588,-1.032382480048831,90.90921701496057,10.82829732794616,0.29038820234890333,12,-0.3450007438659668,-0.8200006484985352,-1.2225003242492676,-0.4700007438659668,3.049999237060547,1,0.15268138915145846,1.0,15.850000381469727,-1.4999904632932155,15.850000381469727,4.07695467816952,15.630000114440918,0.15268138915145846 1562,2005-12-28,15.880000114440918,15.880000114440918,15.770000457763672,15.84000015258789,644218.0,0.0018927275866986726,4.499988079059676,1.3333015449171113,70.86091460453173,63.97024477433087,-0.26287431737948985,-0.4902615939867676,-0.9715785110822459,-0.4329536538047236,7.726093018754968,0.1099996566772461,0.23902325174761074,0.42100000381469727,-0.14746622868132064,0.989466236310717,0.1367668875666883,0.7052331200627062,-1.0190869443356476,96.0000991821289,14.527304630338506,0.28423311624800973,12,-0.3750004768371582,-0.6450004577636719,-1.3000001907348633,-0.5000004768371582,2.7799997329711914,2,0.1517632735339105,4.428583106267081,15.850000381469727,1.0,15.850000381469727,-1.4999904632932155,15.850000381469727,0.1517632735339105 1563,2005-12-29,15.960000038146973,15.970000267028807,15.850000381469727,15.850000381469727,914749.0,0.005037778534604964,-1.1818229107964617,2.749994039529838,71.05262332346399,65.81161600968514,-0.30958844612347747,-0.5587415071418409,-1.0184552443912338,-0.5095389238403545,7.292529693610006,0.11999988555908025,0.24582821587318193,0.47549991607666087,-0.13543478339659742,1.0864346155499192,0.17003256634003172,0.78096726581329,-1.057523410104702,96.87493480755242,16.469647017811795,0.30546734973662915,12,-0.4200000762939471,-0.6349997520446795,-1.320000171661377,-0.5800004005432129,3.380000114440918,3,0.13220549195701792,4.499988079059676,15.880000114440918,4.428583106267081,15.850000381469727,1.0,15.850000381469727,0.13220549195701792 1564,2005-12-30,15.84000015258789,15.960000038146973,15.789999961853027,15.960000038146973,387264.0,-0.007518789804026538,1.833337306980108,-1.090911455398247,69.67742451519541,66.98200040325145,-0.18033447399466418,-0.3877382472492812,-0.8573393957032689,-0.3909389741752207,7.026887578551749,0.1700000762939453,0.2640185426366308,0.3105000019073483,-0.263001728214288,0.8840017320289846,0.02374913684652924,0.5972508669681673,-0.8734721062064281,55.17236843403429,-24.412972487185407,0.28675086506081854,12,-0.30000019073486506,-0.5149998664855975,-1.1600003242492676,-0.46000051498413086,3.3199996948242188,4,0.16098479876870075,-1.1818229107964617,15.960000038146973,4.499988079059676,15.880000114440918,4.428583106267081,15.850000381469727,0.16098479876870075 1565,2006-01-02,15.970000267028807,16.0,15.710000038146973,15.850000381469727,1023215.0,0.008207077852816713,2.2222334073316627,-0.9999999999999852,66.1870395006315,67.76456423964399,-0.23818668144802935,-0.46685338439716695,-0.9570827549675567,-0.5188828761112401,6.650718711853046,0.28999996185302734,0.2995836700557515,0.393000125885008,-0.15981478502473756,0.9458150367947535,0.11659267043013521,0.6694075813398808,-0.943263887408504,90.62507450587653,12.641176060482493,0.2764074554548732,1,-0.29500007629394354,-0.6300001144409162,-1.02000045776367,-0.590000629425047,3.4399995803833026,0,0.17595493879972857,1.833337306980108,15.84000015258789,-1.1818229107964617,15.960000038146973,4.499988079059676,15.880000114440918,0.17595493879972857 1566,2006-01-03,16.299999237060547,16.399999618530273,16.0,16.0,3397436.0,0.020663679681524272,-1.6666709052299633,2.4999960263532626,74.40477609635752,70.1058347158584,-0.47553506719547123,-0.7336561909100432,-1.2478532349343325,-0.8391376473649625,6.627807473914002,0.4299993515014666,0.3138529097909526,0.6589991569519036,0.0818592489207397,1.2361390649830692,0.37042920293632164,0.9475691109674855,-1.1954017678098676,85.50718227767973,8.051875037795483,0.28856995401558244,1,-0.39999961853027344,-0.7599992752075195,-1.3174993991851807,-0.9199995994567871,2.520000457763672,1,0.1282208742584452,2.2222334073316627,15.970000267028807,1.833337306980108,15.84000015258789,-1.1818229107964617,15.960000038146973,0.1282208742584452 1567,2006-01-04,16.610000610351562,16.670000076293945,16.34000015258789,16.379999160766598,4911543.0,0.01901849004913947,-1.1290354336764516,0.766673448367953,77.72023336863083,71.02013681624865,-0.7009094267299965,-0.9954592398755935,-1.5242088069563522,-1.1341401521440808,7.65222031378166,0.37000083923339844,0.34948031525582124,0.9060005187988285,0.20156630416987298,1.610434733427784,0.5537834114843498,1.2582176261133071,-1.3758629261729247,93.75005587935226,16.10986662495057,0.3522171073144782,1,-0.4500007629394531,-0.9350004196166992,-1.5925006866455078,-1.2300009727478027,2.4099998474121094,2,0.13786868898436722,-1.6666709052299633,16.299999237060547,2.2222334073316627,15.970000267028807,1.833337306980108,15.84000015258789,0.13786868898436722 1568,2006-01-05,16.520000457763672,16.84000015258789,16.479999542236328,16.629999160766598,4063620.0,-0.0054184316243673925,-2.7894694574110326,-0.47825221624219233,72.631599553078,71.12056712968891,-0.5267830878291164,-0.8489621768867117,-1.3922107364898846,-1.0312686021705453,8.850900541791752,0.3600006103515625,0.38622468278194155,0.7525003433227546,-0.006470757909919911,1.511471444555431,0.37301479270641735,1.1319858939390919,-1.1135592865311974,71.68144580387563,-3.0010650932577363,0.379485550616338,1,-0.26000022888183594,-0.7600002288818359,-1.5025005340576172,-1.140000820159912,2.6399993896484375,3,0.1295399110381219,-1.1290354336764516,16.610000610351562,-1.6666709052299633,16.299999237060547,2.2222334073316627,15.970000267028807,0.1295399110381219 1569,2006-01-06,16.520000457763672,16.520000457763672,16.520000457763672,16.520000457763672,0.0,0.0,1.0,-0.0,86.79245169849979,72.79442545928715,-0.47131244456495835,-0.7952231255183762,-1.3519259437518496,-1.0249727354980607,9.99457091531009,0.0,0.4329704457240897,0.6925003051757805,-0.10620607378250568,1.4912066841340668,0.29314711569663743,1.0918534946549237,-0.912861029141439,71.68144580387563,-7.8054009527835575,0.3993531894791435,1,-0.26000022888183594,-0.7600002288818359,-1.5000004768371582,-1.140000820159912,2.9300003051757812,4,0.17070215597354554,-2.7894694574110326,16.520000457763672,-1.1290354336764516,16.610000610351562,-1.6666709052299633,16.299999237060547,0.17070215597354554 1570,2006-01-09,17.100000381469727,17.15999984741211,16.799999237060547,16.879999160766598,5000545.0,0.03510895324663754,1.117649698751248,100.0,90.14084380919887,75.49643405217638,-0.9558733952231186,-1.2943037558909793,-1.8966436400704332,-1.596517575067736,11.759511085616058,0.6399993896484375,0.4641090534430674,1.1790001869201667,0.247947457881029,2.110052915959306,0.7134738224005979,1.6445265514397356,-1.3202604514923024,94.82763156596631,11.241519432902123,0.46552636451956964,1,-0.6650004386901855,-1.1800003051757812,-2.075000524520874,-1.7200007438659668,2.3999996185302734,0,0.120467802338454,1.0,16.520000457763672,-2.7894694574110326,16.520000457763672,-1.1290354336764516,16.610000610351562,0.120467802338454 1571,2006-01-10,17.149999618530273,17.299999237060547,17.0,17.059999465942386,3326392.0,0.002923931926617218,-1.857148047229791,0.4090893327784486,89.34009587092764,77.54967641510927,-0.8963342284975049,-1.2816364724910159,-1.9045717620961842,-1.6373657968998483,13.26563869530182,0.2999992370605469,0.47699183207352647,1.1474994659423814,0.08777010056738277,2.20722883131738,0.6176347832548821,1.6773641486298807,-1.149418101763299,84.37502483529235,-1.1270263576264767,0.5298646826874994,1,-0.6449999809265137,-1.1599998474121094,-2.0224997997283936,-1.7699999809265137,2.3999996185302734,1,0.13177844193302168,1.117649698751248,17.100000381469727,1.0,16.520000457763672,-2.7894694574110326,16.520000457763672,0.13177844193302168 1572,2006-01-11,17.350000381469727,17.399999618530273,17.149999618530273,17.239999771118164,2594708.0,0.011661852325836497,1.380962761126249,1.2222269317170829,90.18691567960649,79.67570889912511,-0.9676450610146965,-1.4064686969489912,-2.0522176171567246,-1.827598332357054,14.875980103242142,0.25,0.5001818188319493,1.254000186920166,0.06614232910142803,2.441858044738904,0.6600712580107988,1.847929115829535,-1.1155236750499107,94.5653007701956,7.078442674559312,0.5939289289093688,1,-0.7950005531311035,-1.3100004196166992,-2.1625003814697266,-1.9700007438659668,2.1999988555908203,2,0.08472618334490023,-1.857148047229791,17.149999618530273,1.117649698751248,17.100000381469727,1.0,16.520000457763672,0.08472618334490023 1573,2006-01-12,17.170000076293945,17.399999618530273,17.170000076293945,17.34000015258789,5018741.0,-0.010374657130729936,-1.7058757531218796,-1.5454466638923567,81.42855845341302,80.98139044781594,-0.6682274269903807,-1.1574338638754718,-1.8360264101140622,-1.6390966740014044,16.371110845562946,0.22999954223632812,0.5460775320344986,0.9924998760223396,-0.2568177775611282,2.241817529605809,0.3678410492306057,1.6171587028140735,-0.7024187874520393,73.86366345668254,-12.310498340038109,0.6246588267917346,1,-0.6150002479553223,-0.9550004005432129,-2.015000104904175,-1.800000667572025,2.3500003814697266,3,0.10774609046297923,1.380962761126249,17.350000381469727,-1.857148047229791,17.149999618530273,1.117649698751248,17.100000381469727,0.10774609046297923 1574,2006-01-13,17.129999160766598,17.260000228881836,17.030000686645508,17.120000839233402,3303412.0,-0.002329698040163364,-1.4210653121047243,-0.05881362968277749,79.9064954094423,82.50577443768383,-0.47605943313018884,-1.0557884706346847,-1.7618098734945793,-1.5902616910520297,17.7033991918058,0.22999954223632812,0.5878400491751172,0.878998994827267,-0.41431800570471466,2.1723159953592486,0.23234049456127437,1.5256574950932578,-0.47593420598701996,54.9999523163139,-28.97731084999021,0.6466585002659908,1,-0.4299993515014613,-0.879999160766598,-2.017499208450314,-1.7599997520446777,2.620000839233402,4,0.11850559171625008,-1.7058757531218796,17.170000076293945,1.380962761126249,17.350000381469727,-1.857148047229791,17.149999618530273,0.11850559171625008 1575,2006-01-16,17.280000686645508,17.350000381469727,16.959999084472653,17.0,2078228.0,0.008756656930985818,-1.1666587194362534,28.00476917209163,81.22267559871091,83.26331882683421,-0.4701353281215326,-1.1107334768610393,-1.8745025222791636,-1.7279124561697152,19.702417750292845,0.39000129699707387,0.6339715356266264,0.9325005054473863,-0.3657552883783062,2.230756299273077,0.2833726085345418,1.5816284023602325,-0.47674879911578927,72.72754858314535,-9.944376521199985,0.6491278969128456,1,-0.4100008010864258,-1.0300006866455078,-2.210000514984131,-1.9100012779235875,3.3699989318847656,0,0.12557870312881314,-1.4210653121047243,17.129999160766598,-1.7058757531218796,17.170000076293945,1.380962761126249,17.350000381469727,0.12557870312881314 1576,2006-01-17,17.209999084472653,17.430000305175778,17.139999389648438,17.399999618530273,2612414.0,-0.004051018483289481,1.3199896241026368,-0.678571671855109,78.54069295555334,83.35448100315892,-0.2877336688009322,-0.9458871851101911,-1.7585320168110137,-1.646959472539944,21.84235926151082,0.2900009155273402,0.6978549844901387,0.7714989662170382,-0.4990129200289388,2.042010852463017,0.13624302309404968,1.4067549093400267,-0.28739765074282175,53.19135121096033,-26.64648120937226,0.635255943122989,1,-0.254999160766598,-0.9399991035461426,-2.1399989128112757,-1.8399996757507324,4.080001831054691,1,0.13306223343111334,-1.1666587194362534,17.280000686645508,-1.4210653121047243,17.129999160766598,-1.7058757531218796,17.170000076293945,0.13306223343111334 1577,2006-01-18,17.59000015258789,17.649999618530273,16.930000305175778,17.059999465942386,2981100.0,0.022080249176659406,1.2153838027859154,-2.7894694574109615,80.98852656194629,84.28302844858874,-0.5745196143182909,-1.2323411389841965,-2.096549752703151,-2.0187977736560576,23.549426820375697,0.7199993133544957,0.7813347571973068,1.0520000457763672,-0.25323780052342215,2.3572378920761565,0.3993811226264725,1.7046189689262619,-0.15999984741211293,91.66673289411294,13.406315582490365,0.652618923149895,1,-0.505000114440918,-1.2100005149841309,-2.5199999809265137,-2.2800002098083496,3.510000228881836,2,0.11142689411428441,1.3199896241026368,17.209999084472653,-1.1666587194362534,17.280000686645508,-1.4210653121047243,17.129999160766598,0.11142689411428441 1578,2006-01-19,18.36000061035156,18.57999992370605,17.8700008392334,17.899999618530273,6435399.0,0.043774897730764595,-1.730773321987009,0.8679252752156552,88.41456606740353,84.46326337846693,-1.180176127098612,-1.883919726869717,-2.8147538002870203,-2.779747531424171,25.71343823410833,0.9899997711181605,0.8464873548454115,1.6855004787445047,0.21904076540084816,3.151960192088163,0.9522706220726747,2.418730335416333,-1.4300003051757812,86.66670519897119,5.2591920356710204,0.7332298566718288,1,-0.6700010299682582,-1.515000820159912,-3.290000438690182,-3.2750010490417445,2.659999847412113,3,0.06481473786215752,1.2153838027859154,17.59000015258789,1.3199896241026368,17.209999084472653,-1.1666587194362534,17.280000686645508,0.06481473786215752 1579,2006-01-20,18.420000076293945,18.809999465942386,18.25,18.450000762939453,5083268.0,0.0032679446594656714,-2.0270172743534554,-0.0652187433916737,88.1619223187612,84.24338321286274,-1.053057840885124,-1.835622564663602,-2.8231259852893977,-2.8326505851270163,27.653862283612597,0.5599994659423864,0.8836288246154993,1.6169999599456801,0.010983657417131809,3.2230162624742285,0.8139918086814077,2.4200081112099543,-1.4899997711181676,79.2553423540141,-0.9454719200945334,0.8030081512642737,1,-0.5500001907348633,-1.4600005149841309,-3.3299999237060547,-3.5400004386901855,2.6000003814697266,4,0.05971771861637487,-1.730773321987009,18.36000061035156,1.2153838027859154,17.59000015258789,1.3199896241026368,17.209999084472653,0.05971771861637487 1580,2006-01-23,18.440000534057614,18.450000762939453,18.049999237060547,18.059999465942386,3802306.0,0.001085801177026502,1.0,-12.666412359336022,86.89648187135407,83.97187054624347,-0.964407708262133,-1.740894422197421,-2.7889127967378897,-2.843450213539459,29.454914059956987,0.40000152587890625,0.9502369530461756,1.5075004100799525,-0.19003815237311272,3.2050389725330177,0.6587311288534217,2.3562696913064833,-1.4348002624511729,80.31919696528492,0.7569848890766195,0.8487692812265323,1,-0.5700006484985316,-1.4800009727477992,-3.345000505447384,-3.560000896453854,1.8599987030029332,0,0.07104118373114443,-2.0270172743534554,18.420000076293945,-1.730773321987009,18.36000061035156,1.2153838027859154,17.59000015258789,0.07104118373114443 1581,2006-01-24,18.270000457763672,18.440000534057614,18.26000022888184,18.38999938964844,1262377.0,-0.009219092807506213,-1.5714441416894023,-0.31578577523466866,80.0723961637496,82.84803504448158,-0.6915520817753134,-1.4548912047158922,-2.56845813974048,-2.662749375190458,31.90285727245401,0.18000030517577414,1.003983038564673,1.2165003299713142,-0.5010289845234546,2.934029644466083,0.3577356727239298,2.0752649872186986,-1.1926082183837927,71.27663567900112,-6.222776796002194,0.8587646572473847,1,-0.40000057220458984,-1.3100008964538574,-3.1750004291534424,-3.390000820159912,2.0799999237060547,1,0.13026815003473313,1.0,18.440000534057614,-2.0270172743534554,18.420000076293945,-1.730773321987009,18.36000061035156,0.13026815003473313 1582,2006-01-25,18.290000915527344,18.440000534057614,18.1200008392334,18.309999465942386,3839323.0,0.00109471577791731,1.2857065006369492,0.16665607019107911,82.89956024725979,83.01147968824233,-0.6304942936946709,-1.3545305064771895,-2.5299613809176122,-2.673580529068067,34.283565208214824,0.3199996948242152,0.9885756799285446,1.1160007476806655,-0.5930146486269798,2.825016143988311,0.26149304952684105,1.97050844583449,-1.1433043870849637,44.68092445670904,-32.16832312678884,0.8545076981538227,1,-0.4200010299682617,-1.210000991821289,-3.1075010299682617,-3.410001277923584,2.25,2,0.16402404865125741,-1.5714441416894023,18.270000457763672,1.0,18.440000534057614,-2.0270172743534554,18.420000076293945,0.16402404865125741 1583,2006-01-26,18.06999969482422,18.350000381469727,18.059999465942386,18.309999465942386,2789449.0,-0.01202849697598185,-1.2307743095037567,12.000858369096758,76.63222086909323,82.64767140598133,-0.3010623825471832,-1.0206791087524536,-2.2495895174853757,-2.443041470901459,36.47448986925068,0.2900009155273402,0.9780429206212702,0.7904995441436782,-0.8625613250990973,2.443560413386452,-0.0360308904777078,1.6170299787650642,-0.8567710488818392,2.631638386885464,-71.77844513811377,0.826530434621387,1,-0.19999980926513672,-0.9650001525878906,-2.8274996280670166,-3.190000057220459,2.2600002288818324,3,0.16768128045477448,1.2857065006369492,18.290000915527344,-1.5714441416894023,18.270000457763672,1.0,18.440000534057614,0.16768128045477448 1584,2006-01-27,18.38999938964844,18.459999084472656,18.11000061035156,18.13999938964844,1508978.0,0.017708893205785614,-1.2580724552076374,-1.041667660078345,74.33953735765996,81.88287826808678,-0.473308544924933,-1.2014426525299875,-2.498774984248179,-2.7556450461588646,39.040629754153656,0.3899993896484375,0.9531924411591959,0.982999277114871,-0.5941949096105432,2.5601934638402835,0.1944021837521639,1.7715963704775781,-1.1128999109060622,82.92689734738966,10.640987589230221,0.7885970933627066,1,-0.519999504089359,-1.159999847412113,-3.147499322891239,-3.5099997520446813,2.310001373291012,4,0.14301256962496867,-1.2307743095037567,18.06999969482422,1.2857065006369492,18.290000915527344,-1.5714441416894023,18.270000457763672,0.14301256962496867 1585,2006-01-30,18.780000686645508,18.850000381469727,18.229999542236328,18.450000762939453,2564066.0,0.021207249045184673,1.6383052979729318,1.3199996948242188,77.25745809268275,81.7402966166567,-0.7019793423516703,-1.4441754692828965,-2.8010092699659648,-3.135587947922698,42.18158294074016,0.6200008392333984,0.9814168921625992,1.2325005531311035,-0.3058635157599099,2.770864622022117,0.4633185186855968,2.00168258757661,-1.4415852084151304,91.1392894048113,19.54058840030858,0.7691820344455074,1,-0.8900003433227539,-1.515000343322754,-3.517500877380371,-3.900001049041748,1.9399986267089808,0,0.11927580879754873,-1.2580724552076374,18.38999938964844,-1.2307743095037567,18.06999969482422,1.2857065006369492,18.290000915527344,0.11927580879754873 1586,2006-01-31,18.38999938964844,18.790000915527344,18.38999938964844,18.739999771118164,2268873.0,-0.020766841466326347,-1.285720513784692,-1.0606074617807597,66.35213505426034,80.1140308935805,-0.14191647824208786,-0.9376417632311238,-2.34143743255947,-2.7381730048189947,44.421884823104755,0.4000015258789027,1.013621587065039,0.7379992485046429,-0.7256889925460825,2.2016874895553684,0.006155127979280195,1.4698433690300057,-0.9608888172237009,41.77209383178672,-25.80938791388168,0.731844120525362,1,-0.029998779296878553,-1.1249990463256871,-3.1274995803833043,-3.5099997520446813,2.2100009918212855,1,0.10386078905947249,1.6383052979729318,18.780000686645508,-1.2580724552076374,18.38999938964844,-1.2307743095037567,18.06999969482422,0.10386078905947249 1587,2006-02-01,18.899999618530273,18.940000534057614,18.36000061035156,18.36000061035156,2382873.0,0.027732476661685324,-1.1481518111014677,-1.542852627506143,74.64379955832231,78.5839457259048,-0.4990297867511835,-1.3357701748004587,-2.791914956143028,-3.2369203206345762,46.244193097209305,0.5799999237060547,1.0459588925425969,1.1334995269775376,-0.34518092451440907,2.6121799784694844,0.3941593012315643,1.872839752723511,-1.3856356575628332,95.4544469345914,27.483389158644968,0.7393402257459736,2,-0.4049997329711914,-1.5749993324279785,-3.632499933242798,-4.019999980926514,1.9899997711181676,2,0.07671961863522037,-1.285720513784692,18.38999938964844,1.6383052979729318,18.780000686645508,-1.2580724552076374,18.38999938964844,0.07671961863522037 1588,2006-02-02,18.65999984741211,18.950000762939453,18.57999992370605,18.950000762939453,2974151.0,-0.012698400844561863,1.5517218699850288,-0.5370397188421631,70.61990742954272,76.63483296043609,-0.23691394186047177,-0.9773352217037257,-2.4975002597919236,-2.9837555701435328,47.828206712958696,0.370000839233402,1.0933306426399803,0.7864997863769538,-0.6203598015755389,2.1933593743294466,0.08306999240070922,1.4899295803531984,-1.0315849605974563,65.47608775618654,-3.964884982452631,0.7034297939762463,2,-0.15999984741210938,-1.3299994468688965,-3.2900002002716064,-3.7800002098083496,2.3899993896484375,3,0.10075032601760525,-1.1481518111014677,18.899999618530273,-1.285720513784692,18.38999938964844,1.6383052979729318,18.780000686645508,0.10075032601760525 1589,2006-02-03,19.34000015258789,19.88999938964844,19.190000534057614,19.709999084472656,5591182.0,0.03644160293335097,-1.0895545332391983,1.2758543579490147,74.29240413228163,75.23437987831693,-0.8634938095845222,-1.512797819862218,-3.1243781838101654,-3.650814211338526,49.794816440894536,1.2299995422363317,1.1194569381882502,1.3255001068115249,-0.07543923629430793,2.7264394499173576,0.6250304352586085,2.0259697783644413,-1.5794266781607575,66.86751279417395,-2.068596594703706,0.7004696715529171,2,-0.3650007247924769,-1.5400004386901855,-3.9075000286102313,-4.425000190734865,1.5499992370605504,4,0.05118923284939525,1.5517218699850288,18.65999984741211,-1.1481518111014677,18.899999618530273,-1.285720513784692,18.38999938964844,0.05118923284939525 1590,2006-02-06,19.15999984741211,19.450000762939453,19.040000915527344,19.450000762939453,2091129.0,-0.009307151176609185,1.827576227934019,0.7837885208210902,72.41377042394829,74.38342146278345,-0.6376799280820187,-1.2338127632466254,-2.884192368052652,-3.4611826150639757,50.59925129868197,0.4099998474121094,1.0323878757543987,1.0424998283386238,-0.37811365841835,2.4631133150955975,0.33219308496013866,1.7528065717171089,-1.14389526315842,52.287573551411185,-17.87013682476153,0.7103067433784864,2,-0.18500041961669567,-1.3600001335144043,-3.72749972343445,-4.244999885559084,1.6800003051757812,0,0.08037583130436965,-1.0895545332391983,19.34000015258789,1.5517218699850288,18.65999984741211,-1.1481518111014677,18.899999618530273,0.08037583130436965 1591,2006-02-07,19.40999984741211,19.479999542236328,19.26000022888184,19.299999237060547,3917041.0,0.013048016805374152,-1.3157989840785924,-0.37931125200599825,71.56395169622759,73.12390940155763,-0.7922820936450954,-1.376386006989705,-3.0527748512044752,-3.7020755233255134,51.26128241398009,0.31999969482421875,0.9504608219777424,1.1794998168945305,-0.27618207819735474,2.635181711986416,0.4516588693485879,1.9073407644404732,-1.1690278865110493,68.6274558691532,1.1413141805866474,0.7278409475459423,2,-0.43500041961669567,-1.4650001525878906,-3.9024996757507324,-4.480000019073486,1.5,1,0.06749095704485741,1.827576227934019,19.15999984741211,-1.0895545332391983,19.34000015258789,1.5517218699850288,18.65999984741211,0.06749095704485741 1592,2006-02-08,18.81999969482422,19.299999237060547,18.5,19.299999237060547,7312142.0,-0.030396710830811968,2.3333333333333335,-4.3636079900124844,55.693051310450905,70.79733500615295,-0.13320313347509227,-0.7068511803751143,-2.387823897878384,-3.1010374862495773,51.02442597348751,0.9099998474121094,0.8709833987382076,0.5159996986389146,-0.9004065601165685,1.9324059573943977,-0.19220343073882518,1.2242028280166544,-0.3811444424734738,23.02157088753493,-40.30179728718477,0.7082031293777413,2,0.18000030517578125,-0.7049999237060547,-3.0999999046325684,-3.625,2.5799999237060547,2,0.09458027181238671,-1.3157989840785924,19.40999984741211,1.827576227934019,19.15999984741211,-1.0895545332391983,19.34000015258789,0.09458027181238671 1593,2006-02-09,19.020000457763672,19.229999542236328,18.850000381469727,18.90999984741211,3453390.0,0.010627033272187392,-2.3043471049707263,-0.22916815678420713,57.17702770716493,68.89038948943126,-0.20593052448436566,-0.8022816307413123,-2.5260906001668886,-3.291918753164424,50.774769516634834,0.4099998474121094,0.8390186267292492,0.6235004425048842,-0.7208880938188003,1.9678889788285687,-0.04869382565695801,1.2956947106667265,-0.5200004577636719,37.410121301937444,-22.91075924107072,0.6721942681618421,2,0.03999900817871094,-0.8350009918212891,-3.1025004386901855,-3.6200003623962402,1.8299999237060547,3,0.09831750193893729,2.3333333333333335,18.81999969482422,-1.3157989840785924,19.40999984741211,1.827576227934019,19.15999984741211,0.09831750193893729 1594,2006-02-10,19.15999984741211,19.229999542236328,18.979999542236328,19.049999237060547,3357047.0,0.007360640708675259,1.0,1.0,58.37207538365393,66.79201363287251,-0.2516864496050353,-0.8246826199835553,-2.585014954287871,-3.4262031117066254,51.06216535397999,0.25,0.8044842254946829,0.6619997978210463,-0.5826028645172308,1.9066024601593234,0.03969846665190957,1.2843011289901831,-0.6599998474121094,67.34695466346959,9.160989440177133,0.6223013311691382,2,-0.034999847412109375,-0.9549999237060547,-3.1499996185302734,-3.674999713897705,1.6399993896484375,4,0.09864297519311904,-2.3043471049707263,19.020000457763672,2.3333333333333335,18.81999969482422,-1.3157989840785924,19.40999984741211,0.09864297519311904 1595,2006-02-13,19.450000762939453,19.520000457763672,19.11000061035156,19.200000762939453,2926076.0,0.015135747277498668,1.1025666105872869,2.272714662227771,63.348402230818245,66.45826554137895,-0.4879682586571725,-0.9947799367011676,-2.7914784686828966,-3.706030218325836,51.35966774093106,0.4099998474121129,0.8117841992330845,0.8435007095336928,-0.3303600266021931,2.0173614456695788,0.25657034146574986,1.4304310776016358,-0.7832008361816385,93.13728790105726,35.09499859568528,0.5869303680679439,2,-0.3250007629394531,-1.105001449584961,-3.440000534057617,-3.960000514984131,1.0499992370605469,0,0.07403591620689287,1.0,19.15999984741211,-2.3043471049707263,19.020000457763672,2.3333333333333335,18.81999969482422,0.07403591620689287 1596,2006-02-14,19.5,19.530000686645508,19.3799991607666,19.520000457763672,2058877.0,0.002570654760889024,6.499904634751097,-0.0800018310546875,63.595481345720955,65.23067462886769,-0.40672728541078484,-0.9111359908130012,-2.755636948861312,-3.745461616836483,51.54999179698307,0.15000152587890625,0.8185255823862256,0.7789999008178725,-0.26035008541331095,1.818349887049056,0.259324907702279,1.298674893933466,-0.6864161376953106,97.08731391789517,35.811809357900835,0.519674993115592,2,-0.30500030517578125,-1.0900001525878906,-3.322499990463257,-3.8499999046325684,0.5200004577636719,1,0.06871795654296875,1.1025666105872869,19.450000762939453,1.0,19.15999984741211,-2.3043471049707263,19.020000457763672,0.06871795654296875 1597,2006-02-15,19.549999237060547,19.700000762939453,19.450000762939453,19.700000762939453,3414976.0,0.0025640634390025063,2.3332994252581254,7.499904634751097,67.28970379963229,64.86065200332209,-0.3965267886593402,-0.8503669128796645,-2.7280830945871806,-3.7844949854386165,51.49616962577607,0.25,0.7795132044430204,0.7309991836547844,-0.2256593367087234,1.6876577040182923,0.25266992347302875,1.2093284438365401,-0.6072455114746056,82.35276958116887,13.094962463790878,0.4783292601817548,2,-0.3549995422363281,-1.1399993896484375,-3.302499532699585,-3.8299994468688965,0.23000144958496094,2,0.06956525132611957,6.499904634751097,19.5,1.1025666105872869,19.450000762939453,1.0,19.15999984741211,0.06956525132611957 1598,2006-02-16,19.549999237060547,19.68000030517578,19.3799991607666,19.600000381469727,1697842.0,0.0,1.8571402621229598,0.3333375718427343,64.6464519969829,63.78887954384444,-0.28720673937260344,-0.797534102187214,-2.6457072221024234,-3.7724597384668996,50.31837035504773,0.3000011444091797,0.8104454918872364,0.6714992523193359,-0.3125903053270278,1.6555888099656997,0.17945447349615407,1.1635440311425178,-0.4935760317871072,79.1664900606112,11.156988267194691,0.4920447788231827,2,-0.4499988555908203,-1.1399993896484375,-3.2524993419647217,-3.779999256134033,0.43000030517578125,3,0.09462917921565528,2.3332994252581254,19.549999237060547,6.499904634751097,19.5,1.1025666105872869,19.450000762939453,0.09462917921565528 1599,2006-02-17,19.520000457763672,19.57999992370605,19.26000022888184,19.56999969482422,10064620.0,-0.0015344644740449276,8.142888283379472,0.9999618539004387,60.27777350979134,62.44043544227144,-0.25590044236545495,-0.7176973914015043,-2.5342393913536476,-3.735427807463637,48.75285347186901,0.31999969482421164,0.7637640530161249,0.5865004539489753,-0.41253633182927985,1.5855372397272305,0.08698206105984951,1.0860188468381011,-0.36354811036523316,69.49148158924145,4.225663080902265,0.4995183928891268,2,-0.4200000762939453,-1.1100006103515625,-3.135000705718994,-3.750000476837158,0.3400001525878871,4,0.06813524039529795,1.8571402621229598,19.549999237060547,2.3332994252581254,19.549999237060547,6.499904634751097,19.5,0.06813524039529795 1600,2006-02-20,19.75,19.76000022888184,19.479999542236328,19.540000915527344,2493601.0,0.011782763157920373,1.4347934254390613,-4.20004577706569,69.76745862327074,62.24082510083179,-0.4396400300586265,-0.8901620926411731,-2.675516134187422,-3.950279156248987,47.89784996149849,0.28000068664551137,0.7558875549686448,0.751000022888185,-0.2829682611553679,1.784968306931738,0.23401588086640857,1.2679841649099615,-0.5055220075315603,97.9999542236321,28.532886084769757,0.5169841420217756,2,-0.619999885559082,-1.3400001525878906,-3.2750000953674316,-3.9800000190734863,0.13999938964844105,0,0.05316451833217961,8.142888283379472,19.520000457763672,1.8571402621229598,19.549999237060547,2.3332994252581254,19.549999237060547,0.05316451833217961 1601,2006-02-21,20.649999618530273,20.850000381469727,19.93000030517578,20.059999465942386,6125797.0,0.04556960093824158,-1.1647099478507508,2.8095367847411277,72.84596483504663,64.14670438134243,-1.279836574902962,-1.6893287254980862,-3.4838546338229186,-4.822877461177033,47.43665481577269,1.1000003814697266,0.6886017163598837,1.5319996833801284,0.3189722245483466,2.74502714221191,0.9254859539642375,2.1385134127960193,-1.389999389648434,87.42133687132473,20.364033029118602,0.6065137294158909,2,-0.7999992370605469,-1.7599992752075195,-4.089999675750732,-4.87999963760376,-0.12999916076660156,1,-0.007263904179236502,1.4347934254390613,19.75,8.142888283379472,19.520000457763672,1.8571402621229598,19.549999237060547,-0.007263904179236502 1602,2006-02-22,21.290000915527344,21.299999237060547,20.549999237060547,20.59000015258789,3977411.0,0.030992799458590126,1.0833408391304578,1.1864416642420788,81.08748643888502,66.80342201820022,-1.7127344872021553,-2.206165013853827,-4.021578540870209,-5.427485897523519,47.5773515503227,0.75,0.6597203577802482,2.0220009803771966,0.5301758842586857,3.5138260764957074,1.2760884323179411,2.767913528436452,-1.8100013732910156,99.50988596106576,30.92024856549004,0.7459125480592552,2,-1.1500015258789062,-2.1750011444091797,-4.67750096321106,-5.505000591278076,-0.470001220703125,2,-0.05965243791217634,-1.1647099478507508,20.649999618530273,1.4347934254390613,19.75,8.142888283379472,19.520000457763672,-0.05965243791217634 1603,2006-02-23,21.100000381469727,21.5,20.850000381469727,21.190000534057614,5828794.0,-0.008924402343216675,-1.2033879675427537,-0.12857150642230325,73.52941626458497,68.48757100497033,-1.3372878386818918,-1.8735851101140142,-3.73133399024195,-5.195652802233157,47.990215336807026,0.6499996185302734,0.619541024788397,1.6805004119873033,0.08885770484917899,3.2721431191254275,0.8846790584182394,2.476321765556367,-1.3288008880615223,82.1428723481252,12.784526246217581,0.7958213535690629,2,-0.7950000762939453,-1.4149999618530273,-4.36750054359436,-5.205000400543213,-0.2800006866455078,3,-0.06255922611183728,1.0833408391304578,21.290000915527344,-1.1647099478507508,20.649999618530273,1.4347934254390613,19.75,-0.06255922611183728 1604,2006-02-24,21.020000457763672,21.299999237060547,20.81999969482422,21.100000381469727,2001708.0,-0.0037914655099395844,1.000007947325129,0.8888865341415177,75.54946321750904,69.84324444793599,-1.079188636352768,-1.6721833097966012,-3.5538213884447103,-5.075138191203742,48.25266195366809,0.4799995422363281,0.7136261696416,1.4690004348754897,-0.1973340862455899,3.1353349559965693,0.6358331743149499,2.3021676954360295,-0.9376168731689454,76.23765180886483,4.524990786556685,0.8331672605605402,2,-0.6400003433227539,-1.2450008392333984,-3.7525007724761963,-4.660000324249268,-0.020000457763671875,4,-0.049476731345323155,-1.2033879675427537,21.100000381469727,1.0833408391304578,21.290000915527344,-1.1647099478507508,20.649999618530273,-0.049476731345323155 1605,2006-02-27,21.020000457763672,21.399999618530273,20.86000061035156,21.209999084472656,2747167.0,0.0,-1.1176501387507043,2.3749850988245953,73.74632596200155,70.97111607196717,-0.9309647246116413,-1.5765966692605957,-3.4443044718462907,-5.036607272217591,48.09746443097405,0.5399990081787145,0.7963367041215363,1.3570004463195815,-0.3902878798274756,3.1042887724666386,0.48335628324605295,2.23064460939311,-0.6824459183959952,69.42677480647089,-2.5655951737001885,0.8736441630735287,2,-0.6400003433227539,-1.2450008392333984,-3.6050007343292236,-4.5450005531311,-0.32999992370605824,0,-0.05518552912227315,1.000007947325129,21.020000457763672,-1.2033879675427537,21.100000381469727,1.0833408391304578,21.290000915527344,-0.05518552912227315 1606,2006-02-28,20.299999237060547,21.09000015258789,20.1299991607666,21.09000015258789,4385241.0,-0.03425314962051751,1.430379441219929,4.157929608287992,71.02271803647153,71.38589543161598,-0.09560340903086484,-0.7443283589447418,-2.6221843256723503,-4.279635324699388,47.25610970340999,0.9600009918212891,0.8540472584515157,0.541499233245851,-1.1194872085546805,2.2024856750463826,-0.28899398765441475,1.3719924541461168,1.2000007629394531,12.408757091643173,-63.060864594610315,0.8304932209002664,2,0.0800008773803711,-0.5199995040893555,-2.8849995136260986,-3.824999332427975,0.5,1,-0.0201970375774001,-1.1176501387507043,21.020000457763672,1.000007947325129,21.020000457763672,-1.2033879675427537,21.100000381469727,-0.0201970375774001 1607,2006-03-01,20.350000381469727,20.46999931335449,20.09000015258789,20.46999931335449,2689157.0,0.0024631106546002535,5.3333757192360975,0.15189720609964108,69.73293163939687,71.95105983632862,-0.022563201419888657,-0.7168842929664763,-2.5741500205786743,-4.291680318901257,46.168661979333045,0.379999160766598,0.8700197853321043,0.5190003395080574,-1.1104900867405902,2.148490765756705,-0.2957448736162682,1.333745552632383,1.1225996017456055,18.43973454032893,-59.2894396066294,0.8147452131243244,3,0.029999732971191406,-0.5700006484985352,-2.9350006580352783,-3.8750004768371547,0.529998779296875,2,0.008353811946300693,1.430379441219929,20.299999237060547,-1.1176501387507043,21.020000457763672,1.000007947325129,21.020000457763672,0.008353811946300693 1608,2006-03-02,20.540000915527344,20.950000762939453,20.43000030517578,20.479999542236328,4651528.0,0.009336635405207572,-5.500011920940324,-0.5000158947134331,70.1754425102032,73.05080083637439,-0.06410506063660648,-0.7998257855508797,-2.6628531327545275,-4.4337719207948965,45.19804770098704,0.6000003814697266,0.8910830810177899,0.6150008201599135,-0.9455055798436334,2.1755072201634604,-0.16525237984185992,1.395254020161687,0.8772950744628893,34.35121728204165,-42.845088871243355,0.7802532000017729,3,-0.05000114440917969,-0.7600011825561523,-3.0650010108947754,-4.065001010894772,0.20999908447265625,3,0.013631877644426416,5.3333757192360975,20.350000381469727,1.430379441219929,20.299999237060547,-1.1176501387507043,21.020000457763672,0.013631877644426416 1609,2006-03-03,20.32999992370605,20.75,20.1299991607666,20.6200008392334,3462768.0,-0.01022400109352195,1.254551633733068,-4.8332379680844895,63.17363200643238,72.31815343450346,0.3049457604323713,-0.5395148613318952,-2.358998766772661,-4.181067573996739,43.08181424500661,0.6200008392333984,0.8925892043640573,0.3554998397827127,-1.1896045523102572,1.9006042318756826,-0.417052356263774,1.1280520358291994,1.0342042327880883,18.320600684024733,-54.510480344885245,0.7725521960464857,3,0.3850002288818395,-0.5249996185302699,-2.842500209808346,-3.8550000190734792,0.4099998474121129,4,0.024102300686523748,-5.500011920940324,20.540000915527344,5.3333757192360975,20.350000381469727,1.430379441219929,20.299999237060547,0.024102300686523748 1610,2006-03-06,20.700000762939453,20.700000762939453,20.36000061035156,20.36000061035156,5261667.0,0.01819974621849152,1.0000000000000209,-1.172410617979004,66.3934366427362,71.60120585758008,0.09373089245932675,-0.8308239358136049,-2.628911736503504,-4.504342942707975,41.365589739146756,0.370000839233402,0.929608968754394,0.6485006332397454,-0.879088556210398,2.176089822689889,-0.11529396148532811,1.4122952279648189,0.6132352333984379,61.00006103515625,-8.400788690241797,0.7637945947250718,3,0.09499931335449219,-0.8350009918212891,-3.150001049041748,-4.225000858306881,-0.3000011444091797,0,0.014492716232052283,1.254551633733068,20.32999992370605,-5.500011920940324,20.540000915527344,5.3333757192360975,20.350000381469727,0.014492716232052283 1611,2006-03-07,20.71999931335449,20.81999969482422,20.40999984741211,20.700000762939453,2381409.0,0.0009661135110119456,2.7272829733924033,0.05881923952921063,66.11569032039746,69.93767295552591,0.09466058527090127,-0.7880524297185936,-2.5465264374611216,-4.477344700856637,39.58182708439497,0.4099998474121094,1.0047797864886086,0.6029992103576625,-0.9211105447747947,2.1271089654901196,-0.15905566720856612,1.365054087923891,0.5443072492334018,73.25566437784951,5.26622923688322,0.7620548775662289,3,0.07500076293945668,-0.7899990081787074,-3.1424989700317347,-4.224998950958248,-0.2399997711181605,1,-0.0014478175816126093,1.0000000000000209,20.700000762939453,1.254551633733068,20.32999992370605,-5.500011920940324,20.540000915527344,-0.0014478175816126093 1612,2006-03-08,20.600000381469727,20.8799991607666,20.190000534057614,20.700000762939453,3088282.0,-0.005791454433467069,2.0000124393065657,-5.000381497378094,64.0000081380167,68.87884983035165,0.11900451076131446,-0.5563892428111288,-2.3243942500314247,-4.303703780327147,39.80609450226752,0.6899986267089879,1.030519992862601,0.3940002441406243,-1.014730739853519,1.8027312281347676,-0.3103652478564456,1.0983657361376942,0.6173339247181637,57.317110046823,-8.876043615948525,0.7043654919970712,3,0.14499950408935547,-0.6700000762939453,-2.7874999046325684,-4.105000019073486,-0.06999969482421875,2,0.009708682130449064,2.7272829733924033,20.71999931335449,1.0000000000000209,20.700000762939453,1.254551633733068,20.32999992370605,0.009708682130449064 1613,2006-03-09,20.88999938964844,20.96999931335449,20.6200008392334,20.71999931335449,2854734.0,0.014077621495559578,1.1212033638702088,-1.6999942779760004,67.08227184602714,67.93805078907589,-0.22787980682363695,-0.7368902263724912,-2.5093634536004465,-4.534476783871764,40.08493590506068,0.3699989318847621,0.974867244570877,0.5904993057250998,-0.7324081077508637,1.9134067192010633,-0.07095440101288375,1.2519530124630833,0.28224155039545096,90.47620128882329,23.679921502236496,0.6614537067379821,3,-0.14499950408935902,-0.889999389648441,-2.9799993038177526,-4.339999198913578,-0.35999870300293324,3,-0.0004787089121119914,2.0000124393065657,20.600000381469727,2.7272829733924033,20.71999931335449,1.0000000000000209,20.700000762939453,-0.0004787089121119914 1614,2006-03-10,21.049999237060547,21.200000762939453,20.71999931335449,20.75,2969622.0,0.007659159985011321,-1.666670198787743,1.7647006024974299,66.49744202438308,67.13261924045162,-0.428207406476556,-0.7884608931065706,-2.5564402503062027,-4.629407823781726,40.4850404899539,0.4800014495849645,0.8154610245456126,0.6559991836547852,-0.5920799655052278,1.904078332814798,0.03195960907477868,1.2800387582347916,-0.9599990844726562,85.14836713997865,21.37798774559925,0.6240395745800066,3,-0.404998779296875,-1.0499992370605469,-3.1349990367889404,-4.289999008178711,-0.5199985504150391,4,-0.014251745745072042,1.1212033638702088,20.88999938964844,2.0000124393065657,20.600000381469727,2.7272829733924033,20.71999931335449,-0.014251745745072042 1615,2006-03-13,20.88999938964844,21.25,20.850000381469727,21.1200008392334,3506446.0,-0.007600943145423478,-1.5806471460477822,-0.7666734483679294,53.74999329448311,65.2134276024529,-0.32250202400544836,-0.5428824247456312,-2.2872392691422085,-4.411155497329229,40.53025384303222,0.39999961853027344,0.7123719069244636,0.42399940490723154,-0.7592417549320025,1.6072405647464656,-0.1676211750123855,1.0156199848268486,-0.7777992248535206,66.03766115754573,5.0417262445581486,0.591620579919617,3,-0.21999931335449574,-0.889999389648441,-2.5024998188018834,-3.6049995422363317,0.19000053405761008,0,-0.007180451072899774,-1.666670198787743,21.049999237060547,1.1212033638702088,20.88999938964844,2.0000124393065657,20.600000381469727,-0.007180451072899774 1616,2006-03-14,20.84000015258789,20.989999771118164,20.770000457763672,20.84000015258789,5869362.0,-0.0023934532561703525,-2.142861035422343,-0.0,41.37929774509059,62.063023836418864,-0.20992398774212973,-0.4082791407328159,-2.137006883772635,-4.30036774260461,40.490977025125616,0.2199993133544922,0.6014482895567212,0.30700016021728516,-0.7948856334336831,1.4088859538682534,-0.2439427366081972,0.8579430570427675,-0.6822879943847653,61.32074962437821,4.9819055303775315,0.5509428968254837,3,-0.15000057220458984,-0.8400001525878906,-2.452500581741333,-3.5550003051757812,0.8899993896484375,1,-0.021113269233972498,-1.5806471460477822,20.88999938964844,-1.666670198787743,21.049999237060547,1.1212033638702088,20.88999938964844,-0.021113269233972498 1617,2006-03-15,20.90999984741211,21.170000076293945,20.780000686645508,20.82999992370605,4012833.0,0.0033589104756088783,-3.33336512276017,100.0,46.18472788107335,59.39738887762666,-0.21471342248348435,-0.39122521395086096,-2.1138872371448514,-4.313504545493338,40.30799860837733,0.3899993896484375,0.5014076051242782,0.3089998245239265,-0.7015322665251453,1.3195319155729983,-0.19626622100060942,0.8142658700484624,-0.7085961755371102,46.03164991931602,-6.75221254523354,0.5052660455245357,3,-0.2200002670288086,-0.9099998474121094,-2.450000286102295,-3.625,1.639999389648441,2,-0.02056433803508606,-2.142861035422343,20.84000015258789,-1.5806471460477822,20.88999938964844,-1.666670198787743,21.049999237060547,-0.02056433803508606 1618,2006-03-16,21.399999618530273,21.46999931335449,21.040000915527344,21.040000915527344,6844625.0,0.023433752974360234,-1.3888885945438838,4.499988079059476,56.55171053021011,58.66161982471308,-0.6368667612810377,-0.7752697598283298,-2.500252489742639,-4.738903694364687,40.46985593047011,0.5599994659423793,0.4736779580583388,0.7064995765686035,-0.23530768831536975,1.6483068414525768,0.2355959441266151,1.177403209010592,-1.1566520935302727,90.6667073567713,39.16213702018851,0.47090363244198746,3,-0.5699996948242223,-1.2249994277954102,-2.8424997329711914,-4.114999771118164,1.7299995422363281,3,-0.04065415642023806,-3.33336512276017,20.90999984741211,-2.142861035422343,20.84000015258789,-1.5806471460477822,20.88999938964844,-0.04065415642023806 1619,2006-03-17,20.850000381469727,21.190000534057614,20.399999618530273,20.399999618530273,5581817.0,-0.025700899386199128,-2.5111092273131703,1.2500066227621687,47.53622996108454,56.5663746378629,-0.0059769335889647834,-0.12703452352891276,-1.850873054077784,-4.128123586193091,40.46718404425608,1.0,0.44054862028084685,0.0900003433227532,-0.6739506722183037,0.8539513588638101,-0.29197516444777705,0.47197585109328344,-0.5330537491684559,42.05615806398725,-6.884718791381367,0.3819755077705288,3,-0.020000457763675428,-0.6100006103515625,-2.2275009155273438,-3.565000534057617,1.9200000762939453,4,-0.015347706905013636,-1.3888885945438838,21.399999618530273,-3.33336512276017,20.90999984741211,-2.142861035422343,20.84000015258789,-0.015347706905013636 1620,2006-03-20,20.799999237060547,20.93000030517578,20.700000762939453,20.920000076293945,2113005.0,-0.002398136378626514,2.2856773068486804,-0.2666680795151104,58.992809704155,55.774943458280404,0.06671668564020194,0.005969292128376935,-1.7187217160979102,-4.023242458963825,40.191207818583514,0.22999954223632812,0.3894604115358291,-0.012500762939453125,-0.6104930919097917,0.5854915660308855,-0.31149692742462065,0.2864954015457144,-0.4138694438960826,37.383152580803994,-15.510462533896117,0.2989961644851691,3,0.03000068664550426,-0.4949989318847656,-2.1349992752075195,-3.5149993896484375,1.2100009918212926,0,-0.012980700015313817,-2.5111092273131703,20.850000381469727,-1.3888885945438838,21.399999618530273,-3.33336512276017,20.90999984741211,-0.012980700015313817 1621,2006-03-21,20.5,20.84000015258789,20.459999084472656,20.82999992370605,1916650.0,-0.014423040772329476,1.1714323082707996,2.7499801319239947,52.47524378521596,54.49441408574699,0.3712702293829757,0.3100512354948073,-1.339976415239441,-3.6668361510857395,38.45396648662853,0.3800010681152344,0.3786970183126037,-0.3050000190734856,-0.9152114238392066,0.3052113856922354,-0.6101057214563461,0.00010568330937488213,-0.10000038146972656,9.345832709434102,-45.92702051833123,0.30510570238286017,3,0.4349994659423828,-0.11999988555908203,-1.765000343322754,-3.2150001525878906,0.9300003051757812,1,0.0282926792051732,2.2856773068486804,20.799999237060547,-2.5111092273131703,20.850000381469727,-1.3888885945438838,21.399999618530273,0.0282926792051732 1622,2006-03-22,20.020000457763672,20.549999237060547,19.93000030517578,20.549999237060547,4477830.0,-0.02341461181640625,1.3396239995393562,1.6060572782706874,42.168658086651185,51.72623477914965,0.8496996800789844,0.7273170588762916,-0.7916324813882447,-3.129135279247297,35.88192419809325,0.6199989318847656,0.30800496912245023,-0.7214995384216323,-1.3814921518513898,-0.06150692499187471,-1.051495845136511,-0.3915032317067535,1.4499988555908168,5.844169516338199,-49.92396005047718,0.3299963067148787,3,0.6799993515014648,0.3599996566772461,-1.2175006866455078,-2.7350006103515625,-0.4200000762939453,2,0.08541453773091834,1.1714323082707996,20.5,2.2856773068486804,20.799999237060547,-2.5111092273131703,20.850000381469727,0.08541453773091834 1623,2006-03-23,19.780000686645508,20.100000381469727,19.76000022888184,20.049999237060547,5178918.0,-0.01198800028124336,-1.1935531505147048,0.5094324005297403,41.791043076541214,48.98107934050056,1.0232986006427893,0.9100121039175946,-0.47886518802543065,-2.8397485343565947,33.11317041331142,0.3400001525878871,0.22742138836225223,-0.8954993247985854,-1.660234177058996,-0.13076447253817491,-1.2778667509287907,-0.5131318986683802,1.6591986465454056,1.3986331115649577,-56.66473437073018,0.3823674261302047,3,0.8349990844726562,0.5999994277954102,-0.9775009155273438,-2.4950008392333984,0.23999977111816406,3,0.14004036674706533,1.3396239995393562,20.020000457763672,1.1714323082707996,20.5,2.2856773068486804,20.799999237060547,0.14004036674706533 1624,2006-03-24,19.979999542236328,20.200000762939453,19.81999969482422,19.81999969482422,3514183.0,0.01011116525015332,-3.7500178814104856,-0.5925952089970824,38.679200015354766,47.30654675393074,0.732599298513346,0.6620476060665652,-0.6009826621626679,-2.9898137418121777,30.215668577699862,0.4200000762939453,0.16392550173166498,-0.6435004234313979,-1.449902748600639,0.16290190173784325,-1.0467015860160203,-0.24029926084677555,1.3920318267822225,18.803358889629486,-37.28209127572208,0.4032011625846214,3,0.6350002288818359,0.40000057220458984,-1.2249994277954102,-2.6949996948242188,0.04000091552734375,4,0.15765764217718803,-1.1935531505147048,19.780000686645508,1.3396239995393562,20.020000457763672,1.1714323082707996,20.5,0.15765764217718803 1625,2006-03-27,19.86000061035156,20.149999618530273,19.63999938964844,20.049999237060547,3319437.0,-0.006005952684388194,1.615389882233246,-1.1874925494123199,36.89023592440604,46.80776210718801,0.7723486981174474,0.728011956941419,-0.4077267388795782,-2.819752663185323,27.19462370553356,0.5100002288818324,0.05056915078565538,-0.7054993629455595,-1.5574063279325294,0.14640760204141046,-1.1314528454390462,-0.27954588045207274,1.4475495130615244,18.333423402516523,-34.11033249321308,0.42595348249348547,3,0.6949987411499059,0.6299991607666051,-1.105000495910641,-2.400001049041741,0.25,0,0.14652566757200125,-3.7500178814104856,19.979999542236328,-1.1935531505147048,19.780000686645508,1.3396239995393562,20.020000457763672,0.14652566757200125 1626,2006-03-28,19.88999938964844,19.979999542236328,19.61000061035156,19.86000061035156,3635442.0,0.001510512506290862,2.5238147138964915,-0.15788945328973267,38.87143305580063,45.99517379326883,0.6631590064229727,0.701698553790326,-0.36035283174588173,-2.7946954912638695,25.97133583225522,0.3699989318847692,-0.07840828728828697,-0.6550005912780712,-1.5523295422315897,0.2423283596754473,-1.1036650667548287,-0.20633611580131372,1.3174976897387651,29.78714769798981,-21.129705329074717,0.4486644754767587,3,0.6500005722045827,0.6650009155273402,-1.1199994087219274,-2.394999504089359,0.36000061035155895,1,0.10658626969776241,1.615389882233246,19.86000061035156,-3.7500178814104856,19.979999542236328,-1.1935531505147048,19.780000686645508,0.10658626969776241 1627,2006-03-29,20.520000457763672,20.61000061035156,19.799999237060547,19.88999938964844,3515011.0,0.03167426281788166,1.0000000000000089,21.00089013224313,44.759214452211886,44.684896451269026,-0.03126959047254019,0.08968465741481424,-0.9163157332437777,-3.3700487163134554,24.848657799804684,0.8100013732910121,-0.12148492869698302,-0.03349952697753977,-0.9262600654629871,0.8592610115079076,-0.47987979622026344,0.4128807422651839,0.559696904100683,90.99998474121129,43.22462066506388,0.44638026924272445,3,-0.11999988555908558,0.034999847412109375,-1.1500000953674316,-2.5450000762939453,0.23999977111816762,2,0.044346970132147945,2.5238147138964915,19.88999938964844,1.615389882233246,19.86000061035156,-3.7500178814104856,19.979999542236328,0.044346970132147945 1628,2006-03-30,20.81999969482422,20.950000762939453,20.5,20.5,5896049.0,0.014619845534508347,-1.8125074505877024,0.5079351623665643,46.866486429739304,44.61048050334177,-0.47180975399710334,-0.1984361517716806,-1.1620874937362977,-3.6131008336839443,23.316798259255222,0.4500007629394531,-0.11342011327641188,0.25249977111816335,-0.6481165623357938,1.1531161045721205,-0.19780839560881702,0.7028079378451437,0.1421219269191134,90.29842885732752,45.29862897464589,0.4503081667269793,3,-0.5399990081787109,-0.2649993896484375,-1.192500114440918,-2.6150002479553223,-0.529998779296875,3,-0.058597470280356445,1.0000000000000089,20.520000457763672,2.5238147138964915,19.88999938964844,1.615389882233246,19.86000061035156,-0.058597470280356445 1629,2006-03-31,20.81999969482422,20.940000534057614,20.57999992370605,20.899999618530273,2594392.0,0.0,3.4999582772064417,-0.25,49.00285178954136,43.500485179495804,-0.5325122345685678,-0.1684825737368243,-1.1086762221218365,-3.556533595983332,22.39617141303346,0.3600006103515625,-0.12851784210272754,0.22799978256225728,-0.6720723023906139,1.1280718675151284,-0.22203625991418008,0.6780358250386946,-1.2099990844726598,90.29842885732752,45.97860802411658,0.4500360424764361,3,-0.5399990081787109,-0.27999973297119496,-0.8249993324279785,-2.5149998664855957,-0.6800003051757777,4,-0.03842455565738667,-1.8125074505877024,20.81999969482422,1.0000000000000089,20.520000457763672,2.5238147138964915,19.88999938964844,-0.03842455565738667 1630,2006-04-03,21.0,21.030000686645508,20.790000915527344,20.86000061035156,1663610.0,0.008645547925753672,1.3999885559518588,-1.7499940395298825,52.19780277362364,43.46965840042999,-0.7612081004583757,-0.34241090030007015,-1.2327171848724134,-3.6777070033557315,21.475691116874433,0.23999977111816406,-0.21700531321485883,0.39300012588500977,-0.5244811243768197,1.3104813761468392,-0.06574049924590497,0.8517407510159245,-1.363399391174319,97.88727570185726,53.41630665103216,0.45874062513091496,4,-0.6799993515014648,-0.4600000381469762,-0.9225001335144043,-2.695000171661377,-1.010000228881836,0,-0.046666644868396556,3.4999582772064417,20.81999969482422,-1.8125074505877024,20.81999969482422,1.0000000000000089,20.520000457763672,-0.046666644868396556 1631,2006-04-04,20.690000534057614,21.020000457763672,20.6299991607666,21.020000457763672,2508569.0,-0.014761879330589811,1.3636447706846226,-2.3571525885558238,47.1649539015895,44.02480237986759,-0.4709479495151001,-0.03665333618255673,-0.8637263879193178,-3.311523094917572,20.235538378742017,0.3900012969970703,-0.24399424287983607,0.08450059890746786,-0.8323006481878821,1.0013018460028178,-0.3739000246402071,0.5429012224551428,-0.9976639221191412,72.35774374878824,26.924061398468574,0.45840062354767536,4,-0.3699998855590785,-0.15000057220458984,-0.6125006675720179,-2.3850007057189906,-0.9899997711181605,1,-0.028032861707824597,1.3999885559518588,21.0,3.4999582772064417,20.81999969482422,-1.8125074505877024,20.81999969482422,-0.028032861707824597 1632,2006-04-05,20.799999237060547,20.84000015258789,20.59000015258789,20.700000762939453,2018501.0,0.005316515232653751,1.7777730682829653,-0.30302574921249276,41.42855196579848,43.984525589785065,-0.5125705244874226,-0.1379743994505631,-0.9128840650971952,-3.3607742209351485,19.422360953746615,0.25,-0.31029766554217986,0.1844993591308608,-0.7364030881800296,1.1054018064417512,-0.27595186452458265,0.6449505827863042,-1.0541560621337922,56.603556300900046,16.1937750044545,0.46045122365544455,4,-0.4799985885620117,-0.2599992752075231,-0.7199993133544922,-2.494999408721924,-1.4099998474121058,2,-0.026442271982422993,1.3636447706846226,20.690000534057614,1.3999885559518588,21.0,3.4999582772064417,20.81999969482422,-0.026442271982422993 1633,2006-04-06,20.8799991607666,20.96999931335449,20.690000534057614,20.8799991607666,3937881.0,0.003846150319251729,2.111092273131984,0.0,50.49503018399964,45.29739560852339,-0.4694994060476887,-0.23058409509193822,-0.922766564726075,-3.3773479448668624,18.524575785606313,0.279998779296875,-0.3334510075799031,0.26499929428100444,-0.6552862616781674,1.1852848502401763,-0.19514348369858325,0.7251420722605921,-1.0827896853710968,66.66638409697818,25.371622388099524,0.4601427779795866,4,-0.5599985122680664,-0.33999919891357777,-0.7999992370605469,-2.5749993324279785,-1.9499988555908203,3,-0.005747075512830491,1.7777730682829653,20.799999237060547,1.3636447706846226,20.690000534057614,1.3999885559518588,21.0,-0.005747075512830491 1634,2006-04-07,20.75,20.940000534057614,20.700000762939453,20.940000534057614,1423705.0,-0.006226013696919552,1.52630627917488,-100.0,49.196151930780886,46.6647196092317,-0.24450117205754296,-0.13092509557323595,-0.7330310370105835,-3.1813201912956757,17.274007438271564,0.2399997711181605,-0.2801628649609569,0.15000009536743164,-0.7499878288726194,1.0499880196074827,-0.2999938667525939,0.5999940574874572,-0.9034788761544945,36.36355754767282,-5.20185409415631,0.44999396212002535,4,-0.42999935150146484,-0.2100000381469762,-0.6150002479553223,-2.3249998092651367,-1.3299999237060547,4,-0.022168630576995474,2.111092273131984,20.8799991607666,1.7777730682829653,20.799999237060547,1.3636447706846226,20.690000534057614,-0.022168630576995474 1635,2006-04-10,20.739999771118164,20.850000381469727,20.709999084472656,20.75,923925.0,-0.0004819387412933196,-2.999945505572055,0.05263263564724287,54.255324185705796,48.37404084588783,-0.10789171330175407,-0.1399120099531217,-0.6747518412729079,-3.0992503521351153,15.890556651310217,0.1400012969970703,-0.20046126686762022,0.14749984741211009,-0.7447795541885149,1.039779249012735,-0.2986398533882024,0.5936395482124226,-0.8461394647606575,34.88360745905857,-10.312988608347666,0.4461397008003118,4,-0.3249998092651367,-0.19999980926514027,-0.4799995422363281,-2.2899999618530273,-1.0200004577636754,0,-0.02892962334094451,1.52630627917488,20.75,2.111092273131984,20.8799991607666,1.7777730682829653,20.799999237060547,-0.02892962334094451 1636,2006-04-11,20.399999618530273,20.850000381469727,20.38999938964844,20.780000686645508,2838558.0,-0.0163934501610441,-1.2999961853173094,37.999237078008775,57.089550911009866,49.744078230198724,0.34873284221386314,0.17437452519456897,-0.2768553145553767,-2.6960902327289844,14.369522493652642,0.4600009918212855,-0.12607349337890028,-0.1705002784729004,-1.0587738257983652,0.7177732688525644,-0.614637052135631,0.27363649518983024,-0.46069369696124696,1.7241776202199375,-46.44880648391214,0.4441367736627323,4,0.3100004196166992,0.14000034332275035,-0.06999969482421875,-1.8249998092651367,-1.239999771118164,1,-0.020098032111710795,-2.999945505572055,20.739999771118164,1.52630627917488,20.75,2.111092273131984,20.8799991607666,-0.020098032111710795 1637,2006-04-12,20.479999542236328,20.489999771118164,20.200000762939453,20.46999931335449,2471109.0,0.003921564960883028,18.332824718672516,-0.02631631782363029,63.888895196271804,51.63545698203567,0.29330637728660136,0.06377826158482236,-0.31327690735261626,-2.7204460412065217,12.403659810515803,0.28999900817871094,-0.02452499246220441,-0.06900033950805806,-0.943381574611994,0.8053808955958779,-0.5061909570600278,0.3681902780439117,-0.4970658300642441,36.36354628797072,-16.99383261669027,0.4371906175519681,4,0.13500118255615234,0.060000419616695666,-0.11749935150146484,-1.8899993896484375,-1.6299991607666016,2,-0.03808587874664093,-1.2999961853173094,20.399999618530273,-2.999945505572055,20.739999771118164,1.52630627917488,20.75,-0.03808587874664093 1638,2006-04-13,20.530000686645508,20.729999542236328,20.399999618530273,20.5,1798201.0,0.0024414621839254913,-1.8695464685247996,2.999999999998934,61.60341423881798,53.035519476399735,0.22109314316539397,-0.05770128188767387,-0.31048311872039136,-2.715703802228873,10.08240928647877,0.3299999237060547,0.07567183399122612,0.024500751495359907,-0.7527945044388424,0.8017960074295623,-0.36414687647174304,0.41314837946246286,-0.5051842954944874,44.5945980777015,-12.591095180226532,0.3886476279671018,4,0.08500003814697266,0.009999275207515979,-0.19250059127807617,-1.9400005340576172,-2.1300010681152344,3,-0.05552855620402497,18.332824718672516,20.479999542236328,-1.2999961853173094,20.399999618530273,-2.999945505572055,20.739999771118164,-0.05552855620402497 1639,2006-04-14,20.530000686645508,20.530000686645508,20.530000686645508,20.530000686645508,0.0,0.0,1.0,0.0,64.88890320578955,54.44564174664038,0.19627070935560198,-0.08738429458862385,-0.27852146471333583,-2.6655141359201053,9.202974493806346,0.0,0.1134458918023995,0.04050073623657369,-0.7199274443702386,0.800928916843386,-0.3397133540668342,0.4207148265399816,-0.46497692367470833,50.769248826979904,-10.8629235441366,0.3802140903034067,4,0.07999992370605469,0.009999275207515979,-0.1575007438659668,-1.9250006675720215,-2.520000457763672,4,-0.07793474563839176,-1.8695464685247996,20.530000686645508,18.332824718672516,20.479999542236328,-1.2999961853173094,20.399999618530273,-0.07793474563839176 1640,2006-04-17,20.530000686645508,20.530000686645508,20.530000686645508,20.530000686645508,0.0,0.0,1.0,0.0,64.41444808444564,56.36225221140218,0.13699680858921326,-0.11452057088565937,-0.24009799500217355,-2.6108231470255845,8.276013952159444,0.0,0.12094852105457576,0.05400066375732493,-0.6926801144524681,0.800681441967118,-0.3193397253475716,0.42734105286222146,-0.4263778467277213,50.769248826979904,-14.275968807917565,0.3733403891048967,4,0.054999351501464844,0.009999275207515979,-0.20750045776367188,-1.9250006675720215,-1.8100013732910192,0,-0.05406724662574425,1.0,20.530000686645508,-1.8695464685247996,20.530000686645508,18.332824718672516,20.479999542236328,-0.05406724662574425 1641,2006-04-18,21.07999992370605,21.1299991607666,20.530000686645508,20.530000686645508,4050671.0,0.02679002526377472,-1.1818156597007885,100.0,63.08411506495232,58.76842588908594,-0.3932138704417909,-0.6522826102517705,-0.7525499947288772,-3.0939153581790713,8.246541496635333,0.5999984741210938,0.13170921300028837,0.5749999046325662,-0.21914945985680134,1.3691492691219338,0.17792522238788422,0.9720745868772482,-0.9393219699191562,94.6237286884183,31.50413513724368,0.39707468224468373,4,-0.4149999618530238,-0.5399999618530273,-0.7449998855590785,-2.474999904632565,-2.2099990844726527,1,-0.0645161582198176,1.0,20.530000686645508,1.0,20.530000686645508,-1.8695464685247996,20.530000686645508,-0.0645161582198176 1642,2006-04-19,21.729999542236328,21.729999542236328,21.020000457763672,21.149999618530273,7291090.0,0.030834896626318553,1.4482730271271052,1.0545467786570928,68.27310498239717,60.74376753335233,-1.0028836749293042,-1.2307036630790122,-1.3376548025041686,-3.6731876667284205,9.575244524890175,0.7099990844726562,0.1309209874186017,1.1394995689392076,0.20875089732295038,2.0702482405554647,0.674125233131079,1.6048739047473362,-1.5299623160306517,100.0,38.65283702900348,0.46537433580812937,4,-0.7649993896484375,-1.0599994659423828,-1.3849997520446777,-3.124999523162842,-2.8599987030029297,2,-0.11826966171025188,-1.1818156597007885,21.07999992370605,1.0,20.530000686645508,1.0,20.530000686645508,-0.11826966171025188 1643,2006-04-20,22.54999923706055,22.559999465942386,21.780000686645508,21.899999618530273,3550195.0,0.03773583580756168,1.3283542999319478,1.120689144882885,76.13294287400193,63.73674430482133,-1.744538645798066,-1.9315745805642486,-2.0883408368741847,-4.425436340288446,11.035868370670968,0.8299999237060582,0.20061418474014658,1.8209993362426786,0.614527677691882,3.0274709947934753,1.2177635069672803,2.424235165518077,-2.227565025572421,99.50737759136487,40.09471669984357,0.6032358292753986,4,-1.1699991226196325,-1.4649991989135778,-2.2049994468689,-3.7999992370605504,-3.170000076293949,3,-0.16407977741790503,1.4482730271271052,21.729999542236328,-1.1818156597007885,21.07999992370605,1.0,20.530000686645508,-0.16407977741790503 1644,2006-04-21,23.1299991607666,23.190000534057614,22.440000534057614,22.60000038146973,3790035.0,0.025720618329460043,1.3076868903834895,0.8153832159090476,78.70620999256076,66.45350939447188,-2.1807627468830475,-2.3858060006741297,-2.595371642089418,-4.925481500216584,12.9599679773161,0.75,0.30839548918974913,2.243499279022217,0.6793181831672896,3.807680374877144,1.4614087310947532,3.0255898269496804,-2.583808423833048,97.74430914537882,41.41394575845193,0.7820905479274639,4,-1.4349985122680664,-1.7299985885620153,-2.6274991035461426,-4.209999084472656,-3.809999465942383,4,-0.20449631274779345,1.3283542999319478,22.54999923706055,1.4482730271271052,21.729999542236328,-1.1818156597007885,21.07999992370605,-0.20449631274779345 1645,2006-04-24,22.770000457763672,23.149999618530273,22.68000030517578,23.149999618530273,4219506.0,-0.015564146825113756,1.4736860597603763,-0.7169811999769726,77.65959983178794,68.73907038566945,-1.6791015434189163,-1.893710903416519,-2.1744315984582983,-4.488087077685069,14.661160496556752,0.4699993133544922,0.37133971009521716,1.738000583648681,0.04019298261601989,3.435808184681342,0.8890967831323486,2.5869043841650132,-1.9065525451752308,84.21052254185064,28.672066386566954,0.8489038005163307,4,-1.0749998092651367,-1.3699998855590856,-2.2350006103515625,-3.780000686645508,-3.729999542236328,0,-0.20904699750495015,1.3076868903834895,23.1299991607666,1.3283542999319478,22.54999923706055,1.4482730271271052,21.729999542236328,-0.20904699750495015 1646,2006-04-25,22.01000022888184,23.479999542236328,21.93000030517578,23.26000022888184,3907963.0,-0.033377260149448196,-1.1985807160268596,3.2894809490586208,63.71883851496626,68.72017519885772,-0.7450563062742646,-1.018986010916425,-1.3626766910394714,-3.6543247568988306,15.817876602691472,1.5499992370605469,0.43796975798784743,0.8720003128051808,-0.7899398975054659,2.5339405231158274,0.04103020764985743,1.702970417960504,-0.8673660017170981,40.24390811228255,-14.533583509722583,0.8309701051553239,4,-0.07000064849853871,-0.4650001525878942,-1.4425001144409215,-3.0000000000000036,-2.639999389648441,1,-0.1494775502641824,1.4736860597603763,22.770000457763672,1.3076868903834895,23.1299991607666,1.3283542999319478,22.54999923706055,-0.1494775502641824 1647,2006-04-26,21.43000030517578,22.0,21.149999618530273,21.88999938964844,5385979.0,-0.026351654596757923,1.5,0.36799926757812784,55.60082866757851,68.05322124649778,-0.018022471399547157,-0.3871658346135902,-0.7382065406865337,-3.008455723084605,16.35004013728823,0.860000610351566,0.4796338787100005,0.2465003967285142,-1.3938879339464663,1.8868887274034947,-0.573693768608976,1.0666945620660044,2.049999237060547,12.017197245231833,-39.552168893126336,0.8201941653374899,4,0.5749998092651367,0.11499977111816406,-0.7725005149841309,-2.280000686645508,-1.8299999237060547,2,-0.11945867613096073,-1.1985807160268596,22.01000022888184,1.4736860597603763,22.770000457763672,1.3076868903834895,23.1299991607666,-0.11945867613096073 1648,2006-04-27,19.600000381469727,20.5,19.280000686645508,20.299999237060547,14946724.0,-0.08539430226998512,1.2181798004914022,1.5217396712719435,41.301060180179554,65.43234979920778,1.8619920633171105,1.419528434820922,1.1159157304063498,-1.1209626123731482,16.444130560559213,2.1499996185302734,0.4979745282569148,-1.5224995613098145,-3.304430467798575,0.25943134517894606,-2.4134650145541947,-0.6315341080654342,3.8799991607666016,7.619042428981898,-43.978758680813925,0.890965453244381,4,1.7799997329711914,1.7799997329711914,0.9399995803833008,-0.38500022888183594,-0.26000022888183594,3,-0.03724487387900699,1.5,21.43000030517578,-1.1985807160268596,22.01000022888184,1.4736860597603763,22.770000457763672,-0.03724487387900699 1649,2006-04-28,20.020000457763672,20.450000762939453,19.450000762939453,19.6299991607666,8030826.0,0.021428574904060804,-1.6666734483679413,-0.5571456208566189,44.87179870349172,63.26094431243512,1.5221063071756618,0.9871322037060146,0.7263828879084571,-1.4815612350554055,16.543305747219744,1.0,0.5033361992445222,-1.0624995231628418,-2.9078104006435908,0.7828113543179072,-1.9851549619032163,-0.13984408442246732,3.2919991302490246,17.619046970289403,-34.60202315504122,0.9226554387403744,4,1.359999656677246,1.359999656677246,0.47749948501586914,-0.8050003051757812,-0.6700000762939453,4,-0.03196809602213968,1.2181798004914022,19.600000381469727,1.5,21.43000030517578,-1.1985807160268596,22.01000022888184,-0.03196809602213968 1650,2006-05-01,20.020000457763672,20.020000457763672,20.020000457763672,20.020000457763672,0.0,0.0,1.0,0.0,47.15569422224557,61.4911197743566,1.611635587625365,0.959123426093214,0.7500635829696876,-1.420119680333066,16.504872618203294,0.0,0.5170835029084415,-1.013499546051026,-2.919095026890812,0.8920959347887596,-1.966297286470919,-0.060701805631133254,3.1307191741943363,17.619046970289403,-39.29630481093574,0.9527977404198934,5,1.359999656677246,1.359999656677246,0.47749948501586914,-0.8050003051757812,-1.3900012969970703,0,-0.03496507227441126,-1.6666734483679413,20.020000457763672,1.2181798004914022,19.600000381469727,1.5,21.43000030517578,-0.03496507227441126 1651,2006-05-02,20.11000061035156,20.290000915527344,19.8700008392334,19.959999084472656,4009126.0,0.004495512014485836,-1.5454703087611408,100.0,47.23468604008681,59.15351766965544,1.5305218731669754,0.8679431013282972,0.6562640630213785,-1.4521616526511032,16.684626341160964,0.4200000762939453,0.5287183460341787,-0.894499397277837,-2.8393542232638005,1.0503554287081265,-1.8669268102708187,0.07792801571514474,2.88589026379395,30.51471078065963,-27.802333442640933,0.972427412992982,5,1.269999504089359,1.269999504089359,0.4124989509582555,-0.8950004577636683,-1.610000610351559,1,-0.053207342732423224,1.0,20.020000457763672,-1.6666734483679413,20.020000457763672,1.2181798004914022,19.600000381469727,-0.053207342732423224 1652,2006-05-03,20.25,20.38999938964844,20.190000534057614,20.25,4875629.0,0.006961680029804462,-2.3333439298088665,0.0,47.93509722840736,56.02042370903382,1.294653414389824,0.7216245265297019,0.49338146511145453,-1.5321616689481559,16.913917347136966,0.2799987792968821,0.5493946689034885,-0.7270000457763679,-2.699388986580221,1.2453888950274852,-1.7131945161782944,0.25919442462555864,2.597255266645508,79.50818518802248,18.65166363179823,0.986194470401926,5,1.130000114440918,1.130000114440918,0.2975001335144043,-1.0349998474121094,-1.9899997711181605,2,-0.04345674867983218,-1.5454703087611408,20.11000061035156,1.0,20.020000457763672,-1.6666734483679413,20.020000457763672,-0.04345674867983218 1653,2006-05-04,20.76000022888184,20.81999969482422,20.299999237060547,20.399999618530273,3090500.0,0.025185196487992112,1.1666706403134413,100.0,51.57750091704524,53.00612270064321,0.5632739348257303,0.21309903042638823,-0.02792230477139057,-1.9795458081624808,16.72088031283387,0.5699996948242188,0.5487487325915232,-0.210999870300288,-2.1853603075709067,1.7633605669703307,-1.1981800889355974,0.7761803483350214,1.9445648545636693,95.62047352403148,32.10462590618141,0.987180218635309,5,0.6199998855590785,0.6199998855590785,-0.28249979019165394,-1.5450000762939489,-2.1900005340576207,3,-0.0558766779683505,-2.3333439298088665,20.25,-1.5454703087611408,20.11000061035156,1.0,20.020000457763672,-0.0558766779683505 1654,2006-05-05,20.290000915527344,20.770000457763672,20.0,20.770000457763672,3620045.0,-0.022639658389821293,2.2083383003918016,-1.3333298012122108,48.453609007605564,49.76101260906739,0.6571616216334633,0.6818270188159623,0.42765801119693236,-1.4509437933291167,16.645889335944354,0.7700004577636719,0.46284114441662183,-0.6579992294311516,-2.6538006003963623,1.337802141534059,-1.655899914913757,0.3399014560514537,2.2775815920461646,44.21058760462824,-20.05353376895652,0.9979006854826059,5,1.0899991989135742,1.0899991989135742,0.12749958038330078,-1.0750007629394531,-1.8600006103515625,4,-0.04682112962412166,1.1666706403134413,20.76000022888184,-2.3333439298088665,20.25,-1.5454703087611408,20.11000061035156,-0.04682112962412166 1655,2006-05-08,20.13999938964844,20.6200008392334,20.07999992370605,20.100000381469727,3295968.0,-0.007392879207024139,-12.500035762819861,-0.08333134650995344,43.61412568133958,47.52715562755331,0.4412687995127378,0.8269725817131359,0.5612002203627817,-1.2376670637502407,16.566845753480553,0.5400009155273473,0.2469715498445808,-0.7780007362365673,-2.8047643386759553,1.2487628662028207,-1.7913825374562613,0.23538106498312672,2.2960798450879487,28.420934280718264,-30.68089412155817,1.0133818012196933,5,0.5000009536743129,1.240000724792477,0.2700009346008265,-0.45499897003174183,-2.189998626708988,0,-0.03922537398808257,2.2083383003918016,20.290000915527344,1.1666706403134413,20.76000022888184,-2.3333439298088665,20.25,-0.03922537398808257 1656,2006-05-09,19.989999771118164,20.399999618530273,19.920000076293945,20.299999237060547,2987345.0,-0.0074478462301926784,-1.1333367241839707,-7.750178818367535,37.31778352701083,45.49570616749024,0.306868682497381,0.9957328686026372,0.7158695005962912,-1.0252607849587037,17.337567299505384,0.4799995422363281,-0.06567082262834845,-0.9075003623962417,-2.964394595785162,1.1493938709926788,-1.9359474790907036,0.12094675429822033,2.3198363216945914,7.777747165996622,-44.24429822154008,1.0284471166944609,5,0.06000041961669922,1.390000343322754,0.4400005340576172,-0.21500015258789062,-1.989999771118164,1,-0.06803404832032622,-12.500035762819861,20.13999938964844,2.2083383003918016,20.290000915527344,1.1666706403134413,20.76000022888184,-0.06803404832032622 1657,2006-05-10,19.700000762939453,20.280000686645508,19.6299991607666,20.040000915527344,4623567.0,-0.014507204177045874,-1.708320750218549,1.0967765752573386,27.488156656950125,43.96093910935364,0.36393140468524265,1.2904628530386582,1.0056527020264845,-0.677260983704052,18.59557528256613,0.6500015258789062,-0.38495549462720646,-1.1584994316101067,-3.2773692425150394,0.9603703792948259,-2.217934337062573,-0.09906452615764039,2.488641913626612,5.882484937562409,-38.47513305999479,1.0594349054524663,5,0.4349994659423828,1.6799993515014648,0.7299995422363281,0.07499885559082031,-1.0400009155273438,2,-0.060913741952586586,-1.1333367241839707,19.989999771118164,-12.500035762819861,20.13999938964844,2.2083383003918016,20.290000915527344,-0.060913741952586586 1658,2006-05-11,19.38999938964844,19.780000686645508,19.280000686645508,19.6299991607666,3231944.0,-0.015736109709914348,-1.1739263841838363,0.7058813629682715,19.14191336041185,41.102062960122545,0.7163425351288772,1.5923181331380114,1.305706353833397,-0.31095163489078104,19.657552968569842,0.5,-0.6275429308677012,-1.4115007400512667,-3.6267230336787364,0.803721553576203,-2.5191118868650015,-0.30388959323753184,2.682297607320802,7.382464422822372,-28.97365257246296,1.1076111468137346,5,0.6600008010864222,1.990000724792477,1.0400009155273402,0.39000034332275035,-1.0399990081787145,3,-0.058277421162264864,-1.708320750218549,19.700000762939453,-1.1333367241839707,19.989999771118164,-12.500035762819861,20.13999938964844,-0.058277421162264864 1659,2006-05-12,18.93000030517578,19.209999084472656,18.540000915527344,19.190000534057614,3908274.0,-0.023723522380213913,3.4666942175032585,1.083335320156722,18.831166820555055,37.954893248823595,1.1236264336145965,2.030403013261413,1.756977382208163,0.19973942557466984,21.043170730303963,0.8499984741210973,-0.818481880253298,-1.7914998054504387,-4.158378548834861,0.5753789379339835,-2.974939177142648,-0.6080604337582294,3.030604839380512,18.74997134391973,-11.07564741960578,1.1834393716922105,5,0.75,2.0799999237060547,1.5,0.8499994277954102,-0.3700008392333949,4,-0.019017464582561705,-1.1739263841838363,19.38999938964844,-1.708320750218549,19.700000762939453,-1.1333367241839707,19.989999771118164,-0.019017464582561705 1660,2006-05-15,19.420000076293945,19.600000381469727,18.649999618530273,19.350000381469727,3801502.0,0.025884826371830094,3.4186050637852414,-0.2692293584711917,28.01357876929694,35.819214663180276,0.6029754636816413,1.5315018847113606,1.2518353836721587,-0.2362044098335936,22.28861934517531,0.9500007629394531,-0.7633359290917916,-1.2460000038146966,-3.6828085907810575,1.1908085831516644,-2.4644042972978752,-0.027595710331517864,2.33536881452061,47.31181582792832,18.027265079447638,1.2184042934831802,5,0.26000022888183594,1.5900001525878906,1.010000228881836,0.3599996566772461,-0.7199993133544922,0,-0.0509783608253771,3.4666942175032585,18.93000030517578,-1.1739263841838363,19.38999938964844,-1.708320750218549,19.700000762939453,-0.0509783608253771 1661,2006-05-16,19.71999931335449,19.899999618530273,19.399999618530273,19.420000076293945,4775564.0,0.015447952414106902,-1.941175150624376,4.285722070844636,34.75934592546376,34.355242296186546,0.27025715766340497,1.185154176799923,0.9392230249215245,-0.47985444372020325,22.25373019143053,0.5,-0.7575213853954708,-0.8780007362365758,-3.341917725712335,1.5859162532391835,-2.1099592309744537,0.35395775850130207,1.8424474989428354,67.81600879572821,34.84578639087328,1.231958494737879,5,-0.039999008178707385,1.2900009155273473,0.7575006484985387,0.08500099182129262,-1.0,1,-0.08975652190902372,3.4186050637852414,19.420000076293945,3.4666942175032585,18.93000030517578,-1.1739263841838363,19.38999938964844,-0.08975652190902372 1662,2006-05-17,19.15999984741211,19.8700008392334,19.0,19.729999542236328,4552811.0,-0.028397539829686735,1.0470552860342066,-1.9000038147069895,44.93086737373368,33.61672745804082,0.7368698511838936,1.6261154772835908,1.4837105873051328,0.1333309138627179,21.44839054201745,0.8700008392333984,-0.7882493142577331,-1.3095002174377441,-3.7928294654190537,1.1738290305435655,-2.551164841428399,-0.06783559344708934,2.2211002110790155,45.58820023252846,9.022456099613905,1.2416646239906555,5,0.49500083923339844,1.8500003814697266,1.4650001525878906,0.7049999237060547,-0.6599998474121094,2,-0.060542790013058734,-1.941175150624376,19.71999931335449,3.4186050637852414,19.420000076293945,3.4666942175032585,18.93000030517578,-0.060542790013058734 1663,2006-05-18,18.850000381469727,19.13999938964844,18.729999542236328,18.75,3482196.0,-0.0161795129650929,-4.8570864157164575,-0.17543935966591265,36.170204131508825,32.251904694030074,0.8352824455568104,1.7335897220234102,1.7649271418172319,0.49397622267114727,19.736014259363444,0.43000030517578125,-0.8384875105528984,-1.434499740600586,-3.8143578776047065,0.9453583964035346,-2.624428809102646,-0.24457067209852568,2.3606337284435703,22.79410011626423,-15.500379071524744,1.1899290685020598,5,0.7300004959106445,2.1599998474121094,1.7274999618530273,1.0799999237060547,-0.35000038146972656,3,-0.010079603724803876,1.0470552860342066,19.15999984741211,-1.941175150624376,19.71999931335449,3.4186050637852414,19.420000076293945,-0.010079603724803876 1664,2006-05-19,18.399999618530273,19.0,18.280000686645508,18.809999465942386,2986596.0,-0.023872719036219237,-1.2153903035922837,-4.0999828339278235,32.69229280093835,31.038367707318823,1.105218073038479,1.9089336777492392,2.175164441406004,0.9944363186121024,17.517686285810925,0.7199993133544922,-0.923447905291237,-1.6480005264282234,-3.762537935508547,0.46653688265210036,-2.705269230968387,-0.5907318218880597,2.650396499719868,7.407346358256824,-32.11848488369356,1.057268704540162,5,0.9400005340576172,2.4800004959106445,2.1775007247924805,1.5300006866455078,0.6900005340576172,4,-0.002717349896583343,-4.8570864157164575,18.850000381469727,1.0470552860342066,19.15999984741211,-1.941175150624376,19.71999931335449,-0.002717349896583343 1665,2006-05-22,18.010000228881836,18.34000015258789,17.799999237060547,18.299999237060547,4171540.0,-0.021195619442061164,1.9189172470320177,0.7073149173326821,28.91564880715974,30.104797182890927,1.2977782406094889,2.028019010686087,2.525206766702972,1.4310637557904968,15.325022084478956,0.6000003814697266,-1.1018404790275085,-1.7999999046325676,-3.6834347849269236,0.08343497566178826,-2.741717344779744,-0.8582824644853915,2.818764254839934,10.000045413054437,-29.398866339688603,0.9417174401471773,5,1.0299997329711914,2.6299991607666016,2.565000057220459,1.989999771118164,1.289999008178711,0,0.030538546922311616,-1.2153903035922837,18.399999618530273,-4.8570864157164575,18.850000381469727,1.0470552860342066,19.15999984741211,0.030538546922311616 1666,2006-05-23,18.71999931335449,18.850000381469727,17.940000534057614,17.950000762939453,4907180.0,0.039422491696255335,-1.3037999744076834,-2.6551764961227953,36.216203398381346,31.074580154161062,0.43436229989574215,1.116128047232813,1.7842889126226744,0.767025563402445,14.403056747002587,0.9099998474121129,-1.2142662040004595,-0.925500774383547,-2.557851296054263,0.7068497472871691,-1.7416760352189051,-0.10932551354818898,1.8058886457011596,44.44441373031937,9.701047579139214,0.8161752608353575,5,0.13000011444092152,1.9200000762939489,1.8425006866455114,1.2800006866455114,0.4800014495849645,1,-0.0010682986724668275,1.9189172470320177,18.010000228881836,-1.2153903035922837,18.399999618530273,-4.8570864157164575,18.850000381469727,-0.0010682986724668275 1667,2006-05-24,18.8700008392334,19.36000061035156,18.559999465942386,18.559999465942386,3750856.0,0.008012902317357629,-4.161274841567783,0.40259994401797095,31.791908576602992,32.4801351781823,0.17237042031210592,0.8058189309014736,1.6022175252827253,0.6593739471859692,14.555810838381477,0.8000011444091726,-1.2793036046110622,-0.6474992752075188,-2.0799044859380693,0.7849059355230317,-1.363701880572794,0.06870333015775643,1.38329824762274,68.58978591253117,39.8307021774643,0.716202605365275,5,-0.02000141143798828,1.769998550415039,1.732499122619629,1.1299991607666016,0.8299999237060547,2,-0.007949206105335005,-1.3037999744076834,18.71999931335449,1.9189172470320177,18.010000228881836,-1.2153903035922837,18.399999618530273,-0.007949206105335005 1668,2006-05-25,18.8700008392334,18.8700008392334,18.8700008392334,18.8700008392334,0.0,0.0,1.0,0.0,34.95762412214465,34.27196376724781,0.10152838455351088,0.7887655001832066,1.5536898787904931,0.7035908473170807,14.521237243457513,0.0,-1.2917920042639253,-0.6109992980957024,-2.0714809286372606,0.8494823324458558,-1.3412401133664815,0.1192415171750767,1.1379682626431809,68.58978591253117,40.05910943210097,0.7302408152707788,5,-0.02000141143798828,1.769998550415039,1.9474992752075195,1.2449989318847656,1.1299991607666016,3,-0.01960788673968228,-4.161274841567783,18.8700008392334,-1.3037999744076834,18.71999931335449,1.9189172470320177,18.010000228881836,-0.01960788673968228 1669,2006-05-26,19.3799991607666,19.780000686645508,18.8799991607666,18.8799991607666,2727175.0,0.02702693687606228,-2.600006103515625,100.0,42.519677057093936,35.88375246589192,-0.3776373836036946,0.24070241758237643,1.0178204328815958,0.2412239399781413,14.078505702153453,0.9099998474121094,-1.2051490592378329,-0.06900091171264577,-1.5076392362030298,1.3696374127777382,-0.7883200739578378,0.6503182505325462,0.40717295462837555,79.79791752360825,49.13613598538896,0.7193191622451928,5,-0.5299997329711914,1.260000228881836,1.8525009155273438,1.1500005722045898,0.8100013732910121,4,-0.04540759540114403,1.0,18.8700008392334,-4.161274841567783,18.8700008392334,-1.3037999744076834,18.71999931335449,-0.04540759540114403 1670,2006-05-29,19.31999969482422,19.65999984741211,19.170000076293945,19.5,668828.0,-0.00309594780911282,-1.0416676600783603,-0.3600006103515625,43.286566941684384,36.831221467694206,-0.3724855546537924,0.2588416475499571,1.0523301018194715,0.3397285446309759,13.611848398222742,0.48999977111816406,-1.0393920766936908,-0.09400033950805664,-1.5079965942729743,1.319995915256861,-0.8009984668905155,0.6129977878744022,-1.5200004577636719,74.99994816987845,39.73150235804589,0.7069981273824585,5,-0.4849996566772461,1.3199996948242188,2.2275009155273438,1.7000007629394531,1.0799999237060547,0,-0.011904738399035497,-2.600006103515625,19.3799991607666,1.0,18.8700008392334,-4.161274841567783,18.8700008392334,-0.011904738399035497 1671,2006-05-30,19.040000915527344,19.520000457763672,18.899999618530273,19.5,1686098.0,-0.014492690668721164,1.4800033569335938,2.5555461365659307,43.373489822869196,36.65817951759816,-0.22248504797921242,0.4791340449778936,1.3127312811708478,0.65619684991524,13.609221393348259,0.6200008392333984,-0.8329266094107766,-0.32049913406372,-1.7042616830602242,1.0632634149327842,-1.0123804085619739,0.3713821404345339,-1.2028016662597665,39.344341746504064,0.34394911777369686,0.691881274498253,5,-0.2500009536743164,1.5999984741210938,2.5074996948242188,2.044999122619629,1.5,1,0.01365537337349454,-1.0416676600783603,19.31999969482422,-2.600006103515625,19.3799991607666,1.0,18.8700008392334,0.01365537337349454 1672,2006-05-31,19.3700008392334,19.600000381469727,18.600000381469727,18.600000381469727,1983537.0,0.01733192793267868,-1.5974010532521514,-1.6739173701756422,49.800014266984064,38.17260286598429,-0.5806222957418328,0.08414041424455121,0.9820385127775708,0.36176218955850814,13.86575037616267,1.0,-0.7270691191389425,0.053500747680665484,-1.265626111795072,1.372627607156403,-0.6060626820572033,0.7130641774185342,-1.4963455780029307,65.25425920537937,21.335104526840865,0.6595634297378681,5,-0.5800008773803711,0.529998779296875,2.3724989891052246,1.9249992370605469,1.0599994659423828,2,-0.008776461999403518,1.4800033569335938,19.040000915527344,-1.0416676600783603,19.31999969482422,-2.600006103515625,19.3799991607666,-0.008776461999403518 1673,2006-06-01,19.600000381469727,19.700000762939453,19.25,19.46999931335449,1511246.0,0.01187400786119075,1.7272622185231423,0.16883245562321184,57.023069347194216,40.876022482234944,-0.7744924273648266,-0.25003888419722387,0.7617415493582094,0.17190050400999723,14.669890364799814,0.4500007629394531,-0.6928109118580181,0.34150028228759766,-0.8005066514841488,1.483507216059344,-0.22950318459827557,0.9125037491734709,-1.6906182285156248,84.74574079462063,36.087866240262784,0.571003466885873,6,-0.8100004196166992,-0.29000091552734375,2.174999713897705,1.7699995040893555,0.75,3,0.0051020601797675535,-1.5974010532521514,19.3700008392334,1.4800033569335938,19.040000915527344,-1.0416676600783603,19.31999969482422,0.0051020601797675535 1674,2006-06-02,19.34000015258789,19.690000534057614,19.270000457763672,19.68000030517578,2203223.0,-0.013265317541914179,1.3333298012122503,-2.615364300595603,49.118942638739796,43.12083290796606,-0.4102756048718206,-0.06836461273620387,1.0221756305117715,0.47157288894842253,15.149374279725297,0.42000007629394176,-0.7033365381626275,0.12900009155273295,-0.9064126130268697,1.1644127961323356,-0.38870626073707015,0.6467064438425361,-1.358993255234374,67.27268313574942,17.68261623403079,0.5177063522898014,6,-0.4799995422363281,-0.030000686645507812,2.0399999618530273,2.0299997329711914,0.9599990844726562,4,0.034126155232930167,1.7272622185231423,19.600000381469727,-1.5974010532521514,19.3700008392334,1.4800033569335938,19.040000915527344,0.034126155232930167 1675,2006-06-05,19.350000381469727,19.549999237060547,19.26000022888184,19.459999084472656,1014395.0,0.0005170749122511697,-1.0000000000000244,0.3235254518731277,45.64706748250402,44.1687066950908,-0.2349108560015054,-0.14818151569726012,1.0166029186270542,0.49931062985777785,15.659239044736678,0.2899990081787074,-0.6440225014232404,0.17850027084350728,-0.763776243684088,1.1207767853711026,-0.29263798642029215,0.6496385281073067,-1.3002337294927742,68.18179453700863,20.033945481114806,0.4711382572637985,6,-0.18000030517578125,-0.04000091552734375,2.0299997329711914,2.0199995040893555,0.9400005340576172,0,0.043410859743046926,1.3333298012122503,19.34000015258789,1.7272622185231423,19.600000381469727,-1.5974010532521514,19.3700008392334,0.043410859743046926 1676,2006-06-06,18.6299991607666,19.0,18.5,19.0,2394386.0,-0.03720936467746139,1.7026965724507312,3.363683653829481,43.990919113242505,45.52415231027297,0.5263305537913254,0.4898211482178212,1.7317893667660798,1.2543638976938603,16.309499360433918,0.8500003814697266,-0.5349678941165159,-0.4735009193420403,-1.3618175287555232,0.4148156900714426,-0.9176592240487835,-0.029342614635297082,-0.5142231443511491,10.833256509617799,-36.083568630355316,0.44415830470674234,6,0.5100011825561523,0.6800003051757812,2.7500009536743164,2.7400007247924805,1.630001068115238,1,0.0950080803809783,-1.0000000000000244,19.350000381469727,1.3333298012122503,19.34000015258789,1.7272622185231423,19.600000381469727,0.0950080803809783 1677,2006-06-07,18.5,18.90999984741211,18.5,18.690000534057614,1416325.0,-0.006977947752159319,-3.3157757365858553,0.5135137921613208,45.86287733847612,46.735847112087576,0.6686403102115257,0.5536981463448427,1.835053958456168,1.4129474885516942,16.636661261231012,0.4099998474121094,-0.3600644708547627,-0.5435000419616713,-1.4242478801417988,0.33724779621845613,-0.9838739610517351,-0.1031261228716076,-0.32085499372358584,0.0,-47.904053333149804,0.44037391909006374,6,0.6400003433227539,0.8099994659423828,2.880000114440918,2.880000114440918,1.5,2,0.11027031975823487,1.7026965724507312,18.6299991607666,-1.0000000000000244,19.350000381469727,1.3333298012122503,19.34000015258789,0.11027031975823487 1678,2006-06-08,18.26000022888184,18.459999084472656,18.049999237060547,18.459999084472656,2586409.0,-0.012972960600981631,3.100021934634788,1.052622596998445,48.25871260502292,47.373517728524135,0.9085562575015729,0.7427834974562977,2.0353077815546605,1.6681315857546828,16.741993007450667,0.4500007629394531,-0.27094783436528047,-0.7269998550415018,-1.6577177259869877,0.2037180159039842,-1.1923587905142448,-0.2616409195687588,1.4400005340576136,12.804928398887006,-38.560169650488646,0.4653589354727432,6,0.6149997711181605,1.0499992370605433,3.1199998855590785,3.1199998855590785,1.6900005340576136,3,0.11883899502156914,-3.3157757365858553,18.5,1.7026965724507312,18.6299991607666,-1.0000000000000244,19.350000381469727,0.11883899502156914 1679,2006-06-09,18.56999969482422,18.700000762939453,18.40999984741211,18.40999984741211,1436790.0,0.016976969444504997,-2.6250149011754047,-0.8000038147191079,57.10659812469714,48.90907674885888,0.5269943530107106,0.4262867799869028,1.688345113123539,1.374315211549984,15.952239525593438,0.44000053405761363,-0.15887650334414616,-0.39900035858154226,-1.3481030001852652,0.5501022830221807,-0.8735516793834037,0.0755509622203192,1.097001037597657,34.666697184244796,-21.024863025713586,0.47455132080186135,6,0.30500030517578125,0.7150001525878906,2.810000419616699,2.810000419616699,1.7299995422363281,4,0.09585356574570247,3.100021934634788,18.26000022888184,-3.3157757365858553,18.5,1.7026965724507312,18.6299991607666,0.09585356574570247 1680,2006-06-12,18.43000030517578,18.700000762939453,18.239999771118164,18.57999992370605,1583688.0,-0.00753900872101021,1.3589716001623686,-0.9374985098824373,45.69734029336976,49.16728235669228,0.5894587179319188,0.5147041807426973,1.7831895583448016,1.5295285469750013,15.801428312372545,0.46000099182128906,-0.07519750038737172,-0.48949975967407156,-1.4428202609279666,0.46382074157982345,-0.9661600103010173,-0.01283950904712583,1.2046603973388663,40.000080309351624,-16.407199650345895,0.47666025062694745,6,0.44499969482421875,0.7799997329711914,2.9499998092651367,2.9499998092651367,1.9200000762939453,0,0.10146494307759757,-2.6250149011754047,18.56999969482422,3.100021934634788,18.26000022888184,-3.3157757365858553,18.5,0.10146494307759757 1681,2006-06-13,17.950000762939453,18.149999618530273,17.549999237060547,18.149999618530273,4039861.0,-0.026044467405761718,5.000038147190936,1.3333290947700682,37.56754987336733,47.80811964629042,1.0041822413167054,0.9015223790133717,2.2215192607235323,2.0248197325495525,16.333958724709298,0.8800010681152344,-0.08307565198187206,-0.8809993743896491,-1.8499249868895298,0.08792623811023148,-1.3654621806395895,-0.39653656813970883,1.6529667102661136,29.411863703171807,-24.402915716406522,0.48446280624994087,6,0.6749992370605469,1.024998664855957,3.059999465942383,3.429999351501465,2.379999160766598,1,0.13036211995150349,1.3589716001623686,18.43000030517578,-2.6250149011754047,18.56999969482422,3.100021934634788,18.26000022888184,0.13036211995150349 1682,2006-06-14,18.0,18.200000762939453,17.850000381469727,17.899999618530273,2610745.0,0.0027854726983509437,-2.5000238419943352,-0.500004768398867,38.399971109981934,45.73888650882238,0.8263064623176604,0.8012431629542078,2.126025907970277,1.99023877545131,16.44040888778158,0.35000038146972656,-0.0961037920136043,-0.7730001449584947,-1.7963507242717043,0.25035043435471493,-1.2846754346150995,-0.26132485530188987,1.5208487437597675,39.13044920488546,-12.286000667515388,0.5116752896566045,6,0.619999885559082,0.9149999618530273,2.7150001525878906,3.380000114440918,2.6200008392333984,2,0.12555556827121328,5.000038147190936,17.950000762939453,1.3589716001623686,18.43000030517578,-2.6250149011754047,18.56999969482422,0.12555556827121328 1683,2006-06-15,18.65999984741211,18.780000686645508,18.100000381469727,18.26000022888184,2141917.0,0.03666665818956161,1.124996647245526,3.9999809265863955,40.769229640620885,44.81114062014251,0.021171575763023753,0.1331033919809954,1.424684179414605,1.3531643965501452,15.946848970461286,0.7800006866455078,-0.07594745565452143,-0.10350027084350444,-1.1273686278765034,0.9203680861894945,-0.6154344493600057,0.4084339076729968,0.7820149160796888,90.24384570653228,40.66523907178751,0.5119341785164997,6,-0.1100006103515625,0.06499958038330078,2.0975003242492676,2.7200002670288086,2.4099998474121094,3,0.07181136996492166,-2.5000238419943352,18.0,5.000038147190936,17.950000762939453,1.3589716001623686,18.43000030517578,0.07181136996492166 1684,2006-06-16,18.350000381469727,19.200000762939453,18.350000381469727,18.899999618530273,5214303.0,-0.01661304761400495,-2.0909147656732254,-1.374999403952996,38.31324946812494,43.996271951878164,0.1966513211879004,0.46289800200587194,1.693078065991024,1.6794099603979475,14.782291715104778,0.8500003814697266,-0.13156822309561989,-0.41099977493286133,-1.4388416511979862,0.6168421013322636,-0.924920713065422,0.10292116319969935,1.016333760964823,48.48487300537756,2.0342418080818163,0.5139209381325619,6,0.024999618530273438,0.3749990463256836,2.364999771118164,3.0299997329711914,2.8299999237060547,4,0.0871934794663789,1.124996647245526,18.65999984741211,-2.5000238419943352,18.0,5.000038147190936,17.950000762939453,0.0871934794663789 1685,2006-06-19,18.559999465942386,18.790000915527344,18.36000061035156,18.5,1783044.0,0.011444091558969305,-1.529426614382573,-0.10909008940276275,44.117623684430775,44.01035023756575,-0.15331709765464652,0.312224057153049,1.4433781795334752,1.4808158331458579,13.13778762633761,0.4400005340576172,-0.2513119948057039,-0.22850065231322958,-1.199604778201948,0.742603473575489,-0.7140527152575906,0.25705141063113146,0.733681280277203,61.21207847634218,13.289901837643292,0.48555206294436004,6,-0.18499946594238637,0.1649999618530238,1.7850008010864222,2.4500007629394496,2.54000091552734,0,0.09374999036562803,-2.0909147656732254,18.350000381469727,1.124996647245526,18.65999984741211,-2.5000238419943352,18.0,0.09374999036562803 1686,2006-06-20,18.700000762939453,18.850000381469727,18.350000381469727,18.450000762939453,4270444.0,0.007543173546635584,-1.2222184546263721,4.1667037543310625,41.38816825277435,43.513160339154446,-0.3155252780331175,0.17986971313822764,1.2754452614129335,1.359376588170889,12.167927242272789,0.5,-0.3111621629941368,-0.08749942779541087,-1.0589416642642817,0.88394280867346,-0.5732205460298445,0.3982216904390228,0.5239327229137736,62.96297342852177,16.521303421793,0.48572111823443503,6,-0.3250007629394531,0.02499866485595703,1.6449995040893555,2.309999465942383,2.3299999237060547,1,0.08823527011829446,-1.529426614382573,18.559999465942386,-2.0909147656732254,18.350000381469727,1.124996647245526,18.65999984741211,0.08823527011829446 1687,2006-06-21,18.71999931335449,18.8700008392334,18.450000762939453,18.8700008392334,3508826.0,0.0010694411550329352,4.599944051675907,-0.6000061035156392,38.04345234578183,42.37813142146099,-0.33641246926169543,0.1560584274673964,1.2245925540290123,1.350101576488246,11.85657795969765,0.4200000762939453,-0.3607370804548111,-0.06000080108642791,-1.0310772605223555,0.9110756583494997,-0.5455390308043917,0.4255374286315359,0.4369768025470293,56.36351971590887,14.157045159298967,0.4855382297179637,6,-0.34499931335448863,-0.009999275207515979,1.62500095367432,2.2900009155273473,2.5799999237060582,2,0.08600430926314284,-1.2222184546263721,18.700000762939453,-1.529426614382573,18.559999465942386,-2.0909147656732254,18.350000381469727,0.08600430926314284 1688,2006-06-22,18.5,18.8799991607666,18.36000061035156,18.780000686645508,1925586.0,-0.011752100503419682,1.16667130260634,1.866652255734659,38.46152233853798,40.306456334109974,-0.0880482227600794,0.36566476139941884,1.408933220345702,1.5834861228224177,11.571837392498093,0.5199985504150426,-0.35601529144912547,-0.26150007247924734,-1.2394307535236138,0.7164306085651191,-0.7504654130014288,0.2274652680429341,0.5926970407478791,17.64700602497504,-20.505214042691488,0.4889653405221826,6,-0.125,0.16499996185302734,1.8325004577636719,2.510000228881836,2.780000686645508,3,0.114594639958562,4.599944051675907,18.71999931335449,-1.2222184546263721,18.700000762939453,-1.529426614382573,18.559999465942386,0.114594639958562 1689,2006-06-23,18.5,18.5,18.5,18.5,0.0,0.0,1.0,-0.0,38.29199075433891,39.4836397186621,-0.11065885495663608,0.3123726392238275,1.372539369252241,1.5861495793269604,12.435802243385897,0.0,-0.3533924247902078,-0.21750011444091655,-1.1566796242095982,0.7216793953277651,-0.6870898693252556,0.2520896404434225,0.5309891286003854,28.30188000230322,-5.80180720509788,0.4695897548843402,6,-0.125,0.16499996185302734,1.7950005531311035,2.510000228881836,2.7199993133544886,4,0.1389189024229307,1.16667130260634,18.5,4.599944051675907,18.71999931335449,-1.2222184546263721,18.700000762939453,0.1389189024229307 1690,2006-06-26,19.09000015258789,19.190000534057614,18.520000457763672,18.75,2685338.0,0.031891900139886076,1.4814775569024905,100.0,56.571453483778,41.595184564263285,-0.6673740463280886,-0.31172425330155207,0.7522508565211332,1.0051448369275668,13.176492291780495,0.6900005340576136,-0.32990466457332346,0.38400001525878835,-0.529395242993612,1.2973952735111887,-0.0726976138674118,0.8406976443849885,-1.5400009155273438,88.09519484471043,48.93921630717329,0.45669762912620004,6,-0.5649995803833008,-0.4250001907348633,1.0199999809265137,1.7899999618530273,2.4699993133544957,0,0.10948141099436115,1.0,18.5,1.16667130260634,18.5,4.599944051675907,18.71999931335449,0.10948141099436115 1691,2006-06-27,19.299999237060547,19.420000076293945,18.809999465942386,19.200000762939453,2854463.0,0.011000475788062625,2.5882372740634154,0.2941130271853157,61.173191798600755,44.125542418554275,-0.7439741899853729,-0.5283341634610395,0.49604830723198745,0.8014618330752761,13.751672132534962,0.610000610351559,-0.3661785954877388,0.5809991836547859,-0.35941284461290124,1.521411211922473,0.11079316952094231,1.0512051977886294,-1.7171999740600583,88.67916040630149,42.729064361340484,0.47020601413384355,6,-0.5399990081787109,-0.6349992752075195,0.5400004386901855,1.3400001525878906,2.0400009155273438,1,0.09326431168726446,1.4814775569024905,19.09000015258789,1.0,18.5,1.16667130260634,18.5,0.09326431168726446 1692,2006-06-28,19.200000762939453,19.25,18.96999931335449,19.13999938964844,2166602.0,-0.0051812682939942345,2.500011920940368,0.6000228885328095,63.66282664105786,46.66927541860282,-0.5094263140422619,-0.4655960327614217,0.5267740737586095,0.916679643848596,14.013982891377719,0.32999992370605824,-0.3403275109955324,0.48950071334838796,-0.42895277823427236,1.4079542049310483,0.0302739675570578,0.9487274591397181,-1.5437134674072261,79.24533733996714,27.900402095495508,0.45922674579133005,6,-0.3150005340576172,-0.5350008010864258,0.5449986457824707,1.4399986267089844,2.0199985504150355,2,0.09531249223897875,2.5882372740634154,19.299999237060547,1.4814775569024905,19.09000015258789,1.0,18.5,0.09531249223897875 1693,2006-06-29,19.700000762939453,19.71999931335449,19.229999542236328,19.350000381469727,2870062.0,0.02604166563186383,1.5128355610331325,5.833206179668474,65.56478113791682,49.69722338191303,-0.9458547920683777,-1.0094765139637545,-0.06455192878147642,0.43176752389391737,14.652259483044805,0.5199985504150355,-0.21998852733832308,0.984500694274903,0.0448147787251969,1.9241866098246092,0.5146577365000518,1.4543436520497544,-1.9731649561767561,98.36077363354838,43.05112656523938,0.46984295777485285,6,-0.6650009155273438,-1.0350008010864258,0.0449986457824707,0.9399986267089844,1.8899993896484375,3,0.08121819351048365,2.500011920940368,19.200000762939453,2.5882372740634154,19.299999237060547,1.4814775569024905,19.09000015258789,0.08121819351048365 1694,2006-06-30,20.0,20.190000534057614,19.600000381469727,20.020000457763672,2134104.0,0.015228387078284777,2.27777306828301,-0.057144102756933206,70.71243372077578,52.65220227484025,-1.1032012461987968,-1.3254515829786335,-0.47297208715026784,0.1465184318696089,15.52576994748997,0.5900001525878871,-0.08662976575534032,1.2514999389648445,0.18207260344529175,2.320927274484397,0.7167862712050663,1.7862136067246226,-2.1535743828417964,88.62272303129099,30.080387107710884,0.534713667759777,6,-0.7299995422363281,-1.130000114440918,-0.25500059127807617,0.6399993896484375,1.2199993133544886,4,0.0640000343322753,1.5128355610331325,19.700000762939453,2.500011920940368,19.200000762939453,2.5882372740634154,19.299999237060547,0.0640000343322753 1695,2006-07-03,20.190000534057614,20.200000762939453,19.780000686645508,20.1299991607666,2160464.0,0.009500026702880637,9.499761586877742,-2.9999999999998224,82.00004904618793,57.16463347410843,-1.159616818568562,-1.5276164485724415,-0.7598155144554077,-0.032107854677430936,16.437801367723047,0.4200000762939453,0.003324394889041571,1.3995004653930643,0.17576189779166285,2.6232390329944657,0.7876311815923636,2.011369749193765,-2.1560889235474576,99.28055974455249,35.52277664694506,0.6118692838007007,7,-0.9099998474121058,-1.3150005340576136,-0.4450011253356898,0.44999885559082387,1.2600002288818395,0,0.051015292325496286,2.27777306828301,20.0,1.5128355610331325,19.700000762939453,2.500011920940368,19.200000762939453,0.051015292325496286 1696,2006-07-04,20.399999618530273,20.420000076293945,20.059999465942386,20.200000762939453,1329183.0,0.01040114308657003,2.0000079472935197,3.3332379680846276,82.7869326605837,62.13613128686419,-1.2327481049978566,-1.6845819080930582,-1.0417131477235237,-0.2301944288548725,16.587455908296256,0.36000061035155895,0.14782677914312004,1.5209995269775405,0.1051955287025308,2.93680352525255,0.8130975278400356,2.2289015261150453,-2.149479092777188,98.62065881102527,30.436219543367784,0.7079019991375042,7,-1.0099992752075195,-1.4149999618530273,-0.6624999046325684,0.23999977111816406,0.9799995422363281,1,0.056862738681545455,9.499761586877742,20.190000534057614,2.27777306828301,20.0,1.5128355610331325,19.700000762939453,0.056862738681545455 1697,2006-07-05,20.540000915527344,20.600000381469727,20.36000061035156,20.399999618530273,2361174.0,0.00686280880465806,-1.1818229107964557,0.7000104904775074,79.93636492854729,66.74444713019855,-1.2152264991969162,-1.7538353424277808,-1.2347705667597495,-0.3581465219413609,16.818109853375553,0.23999977111816762,0.26231155706440035,1.559000778198243,-0.025701222567992232,3.143702778964478,0.7666497778151253,2.3513517785813605,-2.029142843709355,95.62047962131496,28.977785219582984,0.792351000383117,7,-0.9900007247924805,-1.465001106262207,-0.8250012397766113,0.09999847412109375,0.9699993133544957,2,0.03894835449864953,2.0000079472935197,20.399999618530273,9.499761586877742,20.190000534057614,2.27777306828301,20.0,0.03894835449864953 1698,2006-07-06,20.43000030517578,20.729999542236328,20.299999237060547,20.399999618530273,2622667.0,-0.0053554335661401,-2.7391095225853532,0.21428863366984102,85.37418783512453,71.97580236139696,-0.8969931354670209,-1.5525271214478131,-1.1212028043011557,-0.23661402996423675,16.62757486954151,0.43000030517578125,0.3871461460803154,1.3405001640319831,-0.33111409833695404,3.0121144264009203,0.5046930328475163,2.17630729521645,-1.626662310006548,73.451375233144,4.3254591472166055,0.8358071311844681,7,-0.8050003051757812,-1.2900009155273438,-1.0850005149841309,0.20999908447265625,1.1700000762939453,3,0.038668575446793696,-1.1818229107964557,20.540000915527344,2.0000079472935197,20.399999618530273,9.499761586877742,20.190000534057614,0.038668575446793696 1699,2006-07-07,20.350000381469727,20.690000534057614,20.26000022888184,20.440000534057614,1638584.0,-0.0039158062903106305,-2.185182045522008,-2.9999364231672794,81.85057777102028,74.78459394886833,-0.5889028555302467,-1.4043377010945015,-1.0520317169631817,-0.14495135137582693,16.791518280695833,0.43000030517577414,0.533772324473123,1.1715002059936523,-0.571664349462889,2.9146647614501937,0.29991792826538344,2.0430824837219212,-1.2383965387697593,60.00004015475643,-9.708590415249326,0.8715822777282705,7,-0.5800008773803711,-1.210000991821289,-1.3000006675720215,0.28999900817871094,1.3299999237060547,4,0.06093364854416805,-2.7391095225853532,20.43000030517578,-1.1818229107964557,20.540000915527344,2.0000079472935197,20.399999618530273,0.06093364854416805 1700,2006-07-10,20.299999237060547,20.549999237060547,20.270000457763672,20.450000762939453,1838963.0,-0.0024570586472670852,-1.6666666666666667,1.66668079515117,79.41176470588243,76.81110204967739,-0.3902524983760287,-1.2722886896801597,-1.0136636937363974,-0.08713224060570468,16.77675140699214,0.279998779296875,0.7076301519339161,1.0279991149902337,-0.7464464446250751,2.8024446746055425,0.14077633518257926,1.915221894797888,-0.9294520824347607,35.820857281942764,-33.30593646324067,0.887222779807655,7,-0.4499998092651367,-1.1599998474121094,-1.2149991989135742,0.3400001525878906,1.5400009155273438,0,0.04532020250593649,-2.185182045522008,20.350000381469727,-2.7391095225853532,20.43000030517578,-1.1818229107964557,20.540000915527344,0.04532020250593649 1701,2006-07-11,20.290000915527344,20.399999618530273,20.190000534057614,20.280000686645508,1937070.0,-0.0004925281728558328,-1.2105104652913266,-0.06666751436854687,78.96684940164803,78.5115490230763,-0.25150232650808846,-1.1362510754647843,-1.0185559423316803,-0.08366515068410507,15.999423661828082,0.2099990844726598,0.8986686431285449,0.9010007858276374,-0.8140093711724568,2.6160109428277316,0.04349570732759034,1.7585058643276845,-0.7019413788838698,18.518623174328987,-50.065375553351764,0.8575050785000469,7,-0.3100013732910156,-1.1500015258789062,-1.0500011444091797,0.34999847412109375,1.4099998474121094,1,0.05717101010697312,-1.6666666666666667,20.299999237060547,-2.185182045522008,20.350000381469727,-2.7391095225853532,20.43000030517578,0.05717101010697312 1702,2006-07-12,20.26000022888184,20.36000061035156,20.100000381469727,20.31999969482422,1878554.0,-0.0014785946422775087,2.7142545741885002,-5.999809269501839,84.92065954942659,80.66220217991072,-0.061830386317616615,-0.9784196926923947,-1.0086147369910705,-0.07065545042444299,15.191928779510707,0.2600002288818324,0.977339961474545,0.75800008773804,-0.8671265628183669,2.3831267382944468,-0.05456323754016523,1.5705634130162451,-0.48923029134351026,25.39683500806896,-47.58017213117799,0.8125633252782043,7,-0.09500026702881215,-1.120000839233402,-1.0350003242492711,0.379999160766598,0.8099994659423793,2,0.05528128920196829,-1.2105104652913266,20.290000915527344,-1.6666666666666667,20.299999237060547,-2.185182045522008,20.350000381469727,0.05528128920196829 1703,2006-07-13,20.0,20.25,19.88999938964844,20.170000076293945,3212689.0,-0.012833179957776775,1.1818223853422898,2.8333598245225318,76.97842911246501,81.35842389009841,0.27401561790102136,-0.6460036774696363,-0.788550144979169,0.17370317435950966,15.125100645960446,0.37000083923339844,1.0211519683314982,0.43099985122680806,-1.1580537127397967,2.020053415193413,-0.36352693075649256,1.2255266332101087,0.7299995422363281,13.750056624331213,-62.198008166886275,0.7945267819833017,7,0.25500011444091797,-0.8600006103515625,-0.7750000953674316,0.6399993896484375,0.6800003051757812,3,0.07550001144409202,2.7142545741885002,20.26000022888184,-1.2105104652913266,20.290000915527344,-1.6666666666666667,20.299999237060547,0.07550001144409202 1704,2006-07-14,19.950000762939453,20.200000762939453,19.520000457763672,19.520000457763672,1215012.0,-0.002499961853027366,-2.1627898724295167,-2.5294124246878122,69.19646050251873,79.93580294080184,0.3533333836940322,-0.4953892839775449,-0.7647391258319516,0.20888863822329995,15.397323867505639,0.6800003051757812,1.0699325870949927,0.30100059509277344,-1.187579393229555,1.789580583415102,-0.4432893990683908,1.0452905892539377,0.7631987762451189,41.74765192142455,-31.31457131511395,0.7442899941611647,7,0.17499923706054688,-0.8100013732910156,-0.8575010299682617,0.6899986267089844,1.0999984741210938,4,0.08270674463308447,1.1818223853422898,20.0,2.7142545741885002,20.26000022888184,-1.2105104652913266,20.290000915527344,0.08270674463308447 1705,2006-07-17,20.299999237060547,20.309999465942386,19.90999984741211,19.940000534057614,2046579.0,0.017543782493045113,1.1052657996576596,0.8372056918791445,71.00842760561756,78.6270801569167,0.02299756148872234,-0.746627541490053,-1.1325630119846188,-0.1540387773932146,15.749876894444295,0.399999618530277,1.0840994276516263,0.5639990806579576,-0.8585177113587257,1.9865158726746408,-0.14725931535038583,1.275257476666301,0.365472338867189,88.63630945027126,16.82457101275179,0.7112583960083423,7,-0.17499923706054688,-1.1599998474121094,-1.2199993133544922,0.3400001525878906,1.5500011444091797,0,0.06798035073793729,-2.1627898724295167,19.950000762939453,1.1818223853422898,20.0,2.7142545741885002,20.26000022888184,0.06798035073793729 1706,2006-07-18,20.350000381469727,20.38999938964844,20.11000061035156,20.26000022888184,1931502.0,0.0024631106546002535,2.294138766717476,0.2500013245524214,74.67810421000155,78.04282896596719,-0.038936414119110196,-0.7027048280323527,-1.1953403962731493,-0.20531299967867866,16.26064346129366,0.2799987792968821,1.0523826410277763,0.5315002441406236,-0.8280243018543807,1.8910247901356279,-0.14826202885687678,1.211262517138124,0.269652349731448,95.40240720847088,23.51762001143736,0.6797622729975016,7,-0.22500038146972656,-1.210000991821289,-1.3075003623962402,0.28999900817871094,1.25,1,0.07321866059889248,1.1052657996576596,20.299999237060547,-2.1627898724295167,19.950000762939453,1.1818223853422898,20.0,0.07321866059889248 1707,2006-07-19,20.32999992370605,20.32999992370605,19.850000381469727,19.940000534057614,3200318.0,-0.0009828234589069895,1.461539966352343,4.333319204849067,67.02700083407811,76.00425263251759,-0.057951487621828335,-0.5859444171205332,-1.1792630387005154,-0.1875132217245934,16.635205820773603,0.5,0.9635858841353908,0.43099975585937145,-0.8426011136976612,1.7046006254164041,-0.2058006789191431,1.067800190637886,0.24566671655762207,93.10350119483401,23.552879883592624,0.6368004347785158,7,-0.2249994277954066,-1.0399999618530238,-1.530000209808346,0.18499946594238637,1.1000003814697301,2,0.06738813794268128,2.294138766717476,20.350000381469727,1.1052657996576596,20.299999237060547,-2.1627898724295167,19.950000762939453,0.06738813794268128 1708,2006-07-20,20.6200008392334,20.65999984741211,20.190000534057614,20.3799991607666,3889546.0,0.014264678633332917,1.9374985098824817,0.6153898822332642,66.84783003054858,74.33728066135407,-0.35555714199625754,-0.7472907096569585,-1.4599043044580426,-0.4810845844058882,17.107749131719167,0.46999931335449574,0.8526571643721361,0.6150006294250474,-0.512894606614708,1.7428958654648028,0.05105301140516971,1.178948247444925,-1.1000003814697266,96.49131319350565,28.14063470981023,0.5639476180198784,7,-0.5300006866455078,-1.205000877380371,-1.8525009155273438,-0.10500144958496094,0.8299999237060547,3,0.021823415968762472,1.461539966352343,20.32999992370605,2.294138766717476,20.350000381469727,1.1052657996576596,20.299999237060547,0.021823415968762472 1709,2006-07-21,21.06999969482422,21.100000381469727,20.540000915527344,20.540000915527344,3723265.0,0.021823415968762472,-1.113210399032648,2.2083128029881585,70.95235716459051,73.39734649009941,-0.774087091786992,-1.0486441442698506,-1.8802920943674764,-0.9287202965746388,17.84382539166932,0.5599994659423828,0.7705734649558771,0.9364995002746568,-0.0456200927781687,1.9186190933274823,0.44543970374824227,1.4275592968010713,-1.5271992492675786,97.59994506835938,31.79181340139823,0.49105979652641346,7,-0.7599992752075195,-1.3449993133544922,-2.4325003623962402,-0.5550003051757812,0.4899997711181676,4,-0.018509700773476467,1.9374985098824817,20.6200008392334,1.461539966352343,20.32999992370605,2.294138766717476,20.350000381469727,-0.018509700773476467 1710,2006-07-24,21.18000030517578,21.200000762939453,20.36000061035156,20.36000061035156,1570831.0,0.005220721971751274,-1.0487816224564708,1.5471727989865904,69.49999856948982,72.34547417541516,-0.833816969095448,-1.047758065650413,-1.9745894802657844,-1.0416019826499117,18.969985778271244,0.8400001525878942,0.6844315821683935,0.9420001029968255,-0.017113507923781413,1.9011137139174323,0.4624432975365238,1.4215569084571271,-1.574911862182617,98.51848502873032,35.338230894470904,0.47955680546030305,7,-0.8199996948242188,-1.4049997329711914,-2.630000591278076,-0.6650009155273438,0.1399993896484375,0,-0.006137916253167619,-1.113210399032648,21.06999969482422,1.9374985098824817,20.6200008392334,1.461539966352343,20.32999992370605,-0.006137916253167619 1711,2006-07-25,21.100000381469727,21.399999618530273,20.940000534057614,21.09000015258789,1413485.0,-0.0037771445964760453,-1.967741141580842,0.012195405614119914,64.43297195313423,70.06906444249378,-0.7005006472836683,-0.8706299609822636,-1.8891635234727886,-0.9652968993996787,19.93546407636396,0.4599990844726598,0.6188510833379439,0.7720001220703132,-0.1537392019459709,1.6977394460865973,0.30913046006217115,1.2348697840784553,-1.3992171992797857,80.64520098542293,20.677448135461248,0.4628696620081412,7,-0.6400003433227539,-1.2250003814697266,-2.5500006675720215,-0.5850009918212891,0.15999984741211293,1,0.035545023054059266,-1.0487816224564708,21.18000030517578,-1.113210399032648,21.06999969482422,1.9374985098824817,20.6200008392334,0.035545023054059266 1712,2006-07-26,21.030000686645508,21.239999771118164,20.899999618530273,21.149999618530273,2133095.0,-0.0033175210217386564,1.2666734483679412,-11.999618539004388,65.78948689299867,68.82584864033086,-0.5697000113467325,-0.6919799394787205,-1.79638610648475,-0.8975205597999434,20.9215057329099,0.3400001525878906,0.5667612579856574,0.6105004310607924,-0.20043728553579143,1.4214381476573763,0.2050315727625005,1.0159692893590844,-1.1932801895483394,69.42155274059417,10.698404655378255,0.4054688582982917,7,-0.5700006484985352,-1.1500005722045898,-2.4800009727478027,-0.5150012969970703,-0.030000686645507812,2,0.027104121550798554,-1.967741141580842,21.100000381469727,-1.0487816224564708,21.18000030517578,-1.113210399032648,21.06999969482422,0.027104121550798554 1713,2006-07-27,21.299999237060547,21.40999984741211,20.989999771118164,21.149999618530273,1768750.0,0.012838732363261052,1.2702655332573831,-1.2500079473567092,72.7272644308384,69.21816018792192,-0.7106315359588287,-0.8811411841912005,-2.0300061623784806,-1.1728254662747482,21.402365590317,0.4200000762939453,0.5245808360710527,0.8004990577697768,-0.02709022334780542,1.628088338887359,0.3867044172109857,1.214293698328568,-1.3382164102487302,89.52374378294724,29.683100967441703,0.41379464055879095,7,-0.6699991226196289,-1.414999008178711,-2.7574992179870605,-0.7849998474121094,-0.5900001525878906,3,0.006103336749845534,1.2666734483679412,21.030000686645508,-1.967741141580842,21.100000381469727,-1.0487816224564708,21.18000030517578,0.006103336749845534 1714,2006-07-28,21.280000686645508,21.450000762939453,21.09000015258789,21.290000915527344,1456254.0,-0.0009388991141484615,1.1818223853423113,-0.0666683620919853,73.78649316547387,69.52683413901707,-0.5387920743838492,-0.8014206385013125,-1.9586043675036748,-1.160858175048478,21.355724493042267,0.3600006103515625,0.4739512477046759,0.7165004730224602,-0.1456943531138748,1.5786952991587953,0.28540305995429094,1.1475978860906295,-1.173396157773663,84.40366490863983,20.635518406538836,0.43109741306816773,7,-0.630000114440918,-1.3050003051757812,-2.760000705718994,-0.7650012969970703,-0.6400012969970668,4,0.007988725131979457,1.2702655332573831,21.299999237060547,1.2666734483679412,21.030000686645508,-1.967741141580842,21.100000381469727,0.007988725131979457 1715,2006-07-31,21.21999931335449,21.32999992370605,21.020000457763672,21.280000686645508,2083683.0,-0.0028196133155519165,2.8749970197650465,6.000000000000355,72.03789027224461,69.23347703482186,-0.37388239252794975,-0.6959811701246359,-1.8342643778531986,-1.10676375957512,21.232996867105644,0.30999946594237926,0.4608446189248774,0.6049991607665994,-0.2858311786326482,1.495829500165847,0.1595839910669774,1.0504143304662215,-0.9521872363945292,58.18164163421227,-10.843049857104404,0.44541516969962364,7,-0.5699987411498988,-1.2349987030029261,-2.699999332427975,-0.7049999237060511,-0.8999996185302699,0,0.01602262787887665,1.1818223853423113,21.280000686645508,1.2702655332573831,21.299999237060547,1.2666734483679412,21.030000686645508,0.01602262787887665 1716,2006-08-01,21.559999465942386,21.63999938964844,21.21999931335449,21.31999969482422,1942012.0,0.01602262787887665,1.100002384188063,-3.9999046347509193,76.85950869184134,70.32597790790666,-0.5857969170295476,-0.9956696930083986,-2.127537454174149,-1.4499554090282665,21.01407702945639,0.4200000762939524,0.5065078877072935,0.8869993209838896,-0.09161595043071813,1.8656145923984973,0.39769168527658394,1.3763069566911952,-1.1503247466648894,89.18919615540261,14.040868276679532,0.48930763570730407,8,-0.644999504089359,-1.3350000381469727,-2.9649991989135778,-1.0450000762939489,-1.5799999237060582,1,-0.01113171507714028,2.8749970197650465,21.21999931335449,1.1818223853423113,21.280000686645508,1.2702655332573831,21.299999237060547,-0.01113171507714028 1717,2006-08-02,21.34000015258789,21.670000076293945,21.229999542236328,21.559999465942386,2278477.0,-0.01020405003729341,1.0,-0.9166646798432806,78.15129619715891,71.58191859308559,-0.2318432727016848,-0.751176661490554,-1.8672398020619028,-1.2355769740579987,20.590523456401776,0.4400005340576172,0.5194278110136707,0.6270000457763665,-0.3932390965769237,1.6472391881296566,0.1168804745997214,1.1371196169530116,-0.7580799794584614,51.4706212343906,-30.145248594925228,0.5101195711766451,8,-0.3249998092651367,-1.0200004577636719,-2.627500057220459,-0.8250007629394531,-1.4500007629394496,2,-0.0037488248891296427,1.100002384188063,21.559999465942386,2.8749970197650465,21.21999931335449,1.1818223853423113,21.280000686645508,-0.0037488248891296427 1718,2006-08-03,21.21999931335449,21.299999237060547,20.71999931335449,21.280000686645508,3458502.0,-0.005623282023212606,10.600175478751883,0.27273436619475266,75.91834987018312,72.13369556037367,-0.019871972123436166,-0.5997036073231605,-1.7075041798589154,-1.1297757757217362,19.555028892762845,0.620000839233402,0.5217325779797584,0.46749925613402965,-0.5676688662006057,1.502667378468665,-0.050084805033289825,0.9850833173013491,0.4500007629394567,52.63153667928842,-32.62175801531439,0.5175840611673178,8,-0.20499897003173473,-0.7699995040893519,-2.444999217987057,-0.7049999237060511,-1.1599998474121023,3,-0.010367545733898087,1.0,21.34000015258789,1.100002384188063,21.559999465942386,2.8749970197650465,21.21999931335449,-0.010367545733898087 1719,2006-08-04,21.59000015258789,21.729999542236328,20.950000762939453,21.200000762939453,3456790.0,0.01743642088624142,1.3283609282834954,-6.499841057918109,76.11336595129515,72.86851415835203,-0.3445911198934333,-0.919169941177703,-2.0490928345458563,-1.5031869569658554,18.794882743064857,0.779998779296875,0.5733630550897857,0.7755001068115241,-0.3056778469190604,1.8566780605421087,0.2349111299462301,1.3160890836768182,-0.870000839233402,86.13867743342699,1.259059815993126,0.5405889768652924,8,-0.36500072479248047,-0.9650001525878906,-2.7400002479553223,-1.0750007629394531,-1.5900001525878906,4,-0.04075966011559995,10.600175478751883,21.21999931335449,1.0,21.34000015258789,1.100002384188063,21.559999465942386,-0.04075966011559995 1720,2006-08-07,21.21999931335449,21.489999771118164,21.100000381469727,21.450000762939453,1625975.0,-0.01713760243716589,1.5161294292095564,-0.5897482295864561,65.59137359136515,72.9972254514888,0.035403295288812586,-0.502473107717428,-1.6524591970986258,-1.1379842433297362,17.99365735088582,0.48999977111816406,0.6017926979874701,0.3594992637634249,-0.7077047529451796,1.4267032804720294,-0.1741027445908756,0.8931012721177254,-0.5,49.5049392764539,-32.637309558037,0.5336020083543022,8,0.0050001144409215215,-0.5949993133544886,-2.1499991416931117,-0.7049999237060511,-0.9200000762939418,0,-0.027332702284350807,1.3283609282834954,21.59000015258789,10.600175478751883,21.21999931335449,1.0,21.34000015258789,-0.027332702284350807 1721,2006-08-08,21.450000762939453,21.450000762939453,21.049999237060547,21.26000022888184,1601187.0,0.01083889995416798,3.2105305425889674,-0.8260840720807102,68.66666878594144,73.31691232848245,-0.15615037875132387,-0.6757610448604758,-1.843579522370412,-1.3667049503870388,17.294751877058083,0.40000152587890625,0.5891260747688598,0.5315007209777818,-0.5312318848768456,1.5942333268324091,0.00013441805046809918,1.0628670239050955,-0.7098014450073293,72.27735486685397,-8.12813657423122,0.5313663029273128,8,-0.22500133514404297,-0.8250007629394531,-2.372500419616699,-0.9350013732910156,-1.060001373291012,1,-0.05268070060247321,1.5161294292095564,21.21999931335449,1.3283609282834954,21.59000015258789,10.600175478751883,21.21999931335449,-0.05268070060247321 1722,2006-08-09,21.3799991607666,21.479999542236328,21.1299991607666,21.420000076293945,1780438.0,-0.0032634778407000242,3.375008940705243,-0.21053054258897147,63.66902180550263,72.31044092566735,-0.03495646530813801,-0.5455187626320779,-1.7453470875644186,-1.2881524351595282,16.790424688948992,0.35000038146972656,0.5734297618638244,0.40549917221069265,-0.6287859724595783,1.4397843168809636,-0.11164340012444285,0.9226417445458281,-0.6200038383483921,65.34650473721098,-12.486220580778024,0.5171425723351347,8,-0.1549997329711914,-0.7549991607666016,-2.1924991607666016,-0.8649997711181641,-1.2999992370605504,2,-0.06548174338095136,3.2105305425889674,21.450000762939453,1.5161294292095564,21.21999931335449,1.3283609282834954,21.59000015258789,-0.06548174338095136 1723,2006-08-10,21.51000022888184,21.600000381469727,21.100000381469727,21.43000030517578,2216096.0,0.006080499215070034,2.8461504603308514,-1.999952317375637,58.94308281210865,70.66117310862678,-0.14755299382348497,-0.5866731444057969,-1.8524393477590841,-1.4049277177540276,16.82276274222091,0.5,0.5816877235644853,0.4600002288818388,-0.49193935427834745,1.411939812042025,-0.01596956269825256,0.9359700204619301,-0.7306048220672672,71.79491568527766,-3.3912633746200953,0.47596979158009284,8,-0.28500080108642933,-0.8850002288818395,-2.1975002288818395,-0.995000839233402,-0.9500007629394531,3,-0.07531384574595201,3.375008940705243,21.3799991607666,3.2105305425889674,21.450000762939453,1.5161294292095564,21.21999931335449,-0.07531384574595201 1724,2006-08-11,21.600000381469727,21.71999931335449,21.40999984741211,21.40999984741211,1423933.0,0.004184107467699816,-2.263143100938576,2.3750089407051376,58.60654360120841,69.16880125628943,-0.20940923919614107,-0.5762669008547654,-1.9096306859330028,-1.4842378790092,17.725817681825944,0.30999946594237926,0.5976832481606849,0.4675004005432122,-0.3610398209452548,1.2960406220316791,0.0532302897989787,0.8817705112874457,-0.8015928919467186,82.08971369846289,9.4478180752091,0.4142701107442333,8,-0.3750009536743164,-0.9750003814697266,-2.217500686645508,-1.8250007629394531,-0.9200000762939453,4,-0.07129633742268271,2.8461504603308514,21.51000022888184,3.375008940705243,21.3799991607666,3.2105305425889674,21.450000762939453,-0.07129633742268271 1725,2006-08-14,21.68000030517578,21.75,21.440000534057614,21.670000076293945,1824180.0,0.0037037001061668295,3.133336724184018,0.05263263564724188,61.885223155483665,67.50499175224968,-0.24283241819727763,-0.5771715577291658,-1.9555381290313036,-1.5510580480336316,18.50778619373993,0.30999946594238637,0.5756129405111103,0.47850027084350444,-0.2854580826067483,1.2424586242937572,0.09652109411837984,0.860479447568629,-0.8629609745985078,90.00005449561583,17.61165581246506,0.38197917672512577,8,-0.44500064849853516,-1.0450000762939453,-2.2250008583068848,-2.4950008392333984,-0.8800010681152344,0,-0.07749078789333341,-2.263143100938576,21.600000381469727,2.8461504603308514,21.51000022888184,3.375008940705243,21.3799991607666,-0.07749078789333341 1726,2006-08-15,21.84000015258789,21.8700008392334,21.520000457763672,21.57999992370605,2176243.0,0.007380066658666529,1.1874914318752123,25.999427808506937,66.00786610285624,66.1557217417716,-0.40111925595979514,-0.6533167838054084,-2.0556720279888268,-1.6972929409547781,19.2673748114795,0.35000038146972656,0.5578296427538696,0.564000129699707,-0.13845863685513393,1.266458896254548,0.21277074642228655,0.9152295129771275,-0.9856423952337074,96.10380924543351,22.375968036362522,0.35122938327742087,8,-0.5450000762939453,-1.1449995040893555,-2.345000743865967,-2.655000686645508,-1.2600002288818395,1,-0.07051286193992379,3.133336724184018,21.68000030517578,-2.263143100938576,21.600000381469727,2.8461504603308514,21.51000022888184,-0.07051286193992379 1727,2006-08-16,21.700000762939453,21.850000381469727,21.65999984741211,21.799999237060547,5287327.0,-0.006410228418970432,-1.1111134658585173,-0.3846091772732222,58.33334657878038,64.20183248717132,-0.22873771452754,-0.4273271311373321,-1.8520082861660896,-1.5542622626496367,20.62768603900387,0.1900005340576172,0.5457201141263255,0.3555006980895996,-0.21294961243760469,0.9239510086168039,0.07127554282599746,0.6397258533532018,-0.7847044206725187,77.92208113905802,5.9365172113148645,0.2842251552636028,8,-0.28999996185302734,-1.005000114440918,-2.1400012969970703,-2.5150012969970703,-1.5500011444091797,2,-0.06036872475729638,1.1874914318752123,21.84000015258789,3.133336724184018,21.68000030517578,-2.263143100938576,21.600000381469727,-0.06036872475729638 1728,2006-08-17,21.06999969482422,21.729999542236328,20.899999618530273,21.729999542236328,5525171.0,-0.029032306265683983,1.5151518654451925,6.600099183642328,46.51162053873274,60.91274966355326,0.4221409292285898,0.250983327989573,-1.1566138186179593,-0.9296526895483481,20.77438764839139,0.8299999237060547,0.4685698616182279,-0.29700031280517436,-0.7727758493394994,0.17877522372915067,-0.5348880810723351,-0.05911254453801362,0.8000011444091797,17.525759005820355,-50.70420868583914,0.23788776826716226,8,0.3150005340576172,-0.3749990463256836,-1.4175000190734863,-1.885000228881836,-1.0100002288818324,3,-0.04698622617262582,-1.1111134658585173,21.700000762939453,1.1874914318752123,21.84000015258789,3.133336724184018,21.68000030517578,-0.04698622617262582 1729,2006-08-18,20.68000030517578,21.09000015258789,20.6299991607666,21.06999969482422,4207527.0,-0.018509700773476467,1.1395379783893118,0.5909083027483166,41.916196730673256,58.282174456809706,0.7481588928457334,0.6432464341771222,-0.7143983246055114,-0.5473673578611056,20.258429491950203,0.46000099182128906,0.39158392143050946,-0.6674997329711907,-1.2202680092907485,-0.11473145665163287,-0.9438838711309678,-0.39111559481141356,1.170600509643556,4.032344897387858,-62.76422529971454,0.27638413815977886,8,0.5699996948242188,0.015000343322753906,-0.9825005531311035,-1.4950008392333984,-0.8099994659423828,4,-0.005802748426621651,1.5151518654451925,21.06999969482422,-1.1111134658585173,21.700000762939453,1.1874914318752123,21.84000015258789,-0.005802748426621651 1730,2006-08-21,21.049999237060547,21.09000015258789,20.450000762939453,20.690000534057614,3210381.0,0.017891630871599284,1.9090846038138256,-0.9230750420595576,42.43324147509723,55.36734920004924,0.392818555643327,0.27722210262504277,-1.0222918599760717,-0.9258812282510576,20.231147391404708,0.6399993896484375,0.33385199186563597,-0.29100074768066264,-0.8550054503329925,0.2730039549716672,-0.5730030990068293,-0.008998396354495952,0.751777511596682,42.25341140030276,-20.81379797763848,0.2820023513261656,8,0.1100015640258789,-0.18999862670898438,-1.4174995422363281,-1.864999771118164,-0.6499996185302734,0,-0.017577147044896213,1.1395379783893118,20.68000030517578,1.5151518654451925,21.06999969482422,-1.1111134658585173,21.700000762939453,-0.017577147044896213 1731,2006-08-22,21.850000381469727,21.8799991607666,21.15999984741211,21.26000022888184,3767551.0,0.038004806337508024,1.2153903035922837,1.6388952173060463,56.45568850102439,54.56586772177388,-0.3849581427077702,-0.48876944643726006,-1.7341368585683483,-1.7248819812989424,19.974367388662294,0.8299999237060547,0.26408180439372586,0.4715003967285156,-0.12389541005781268,1.066896203514844,0.17380249333535147,0.7691983001216798,-1.3999996185302734,97.90218091555505,31.989680117594204,0.29769790339316476,8,-0.6850004196166992,-0.9850006103515625,-2.217500686645508,-2.690000534057617,-0.8500003814697266,1,-0.04805497144520199,1.9090846038138256,21.049999237060547,1.1395379783893118,20.68000030517578,1.5151518654451925,21.06999969482422,-0.04805497144520199 1732,2006-08-23,21.600000381469727,22.13999938964844,21.600000381469727,21.84000015258789,3636525.0,-0.0114416473974992,-3.499996026353255,-0.4067791678789667,54.65686939074323,54.08962178606661,-0.11227615676202163,-0.20435433883181275,-1.3986800172963747,-1.47708153722105,19.939528568727592,0.5399990081787145,0.24104140554887366,0.1930004119873061,-0.3865134449619134,0.7725142689365256,-0.09675651648730366,0.4827573404619159,-1.1499996185302734,68.04737000110589,0.43612442801234863,0.28975692847460943,8,-0.30500030517578125,-0.6050004959106445,-1.9675006866455078,-2.460000991821289,-0.5300006866455078,2,-0.047222242581010154,1.2153903035922837,21.850000381469727,1.9090846038138256,21.049999237060547,1.1395379783893118,20.68000030517578,-0.047222242581010154 1733,2006-08-24,21.43000030517578,21.6299991607666,21.26000022888184,21.489999771118164,4275550.0,-0.007870373763501637,1.176475538127514,0.24999801317661272,47.93814889098631,52.90424459604193,0.050492347859897535,-0.025418775347439748,-1.164713603531581,-1.3115692600052995,19.399625078821366,0.3699989318847621,0.18051449397912478,0.016500282287598367,-0.5608725917036601,0.5938731562788568,-0.27218615470803087,0.3051867192832276,-0.912399597167969,57.98818571496276,-6.978757169550057,0.2886864369956293,8,-0.13500022888183594,-0.2650003433227539,-1.7325000762939453,-2.2900009155273438,-0.42000007629394176,3,-0.059729382567314415,-3.499996026353255,21.600000381469727,1.2153903035922837,21.850000381469727,1.9090846038138256,21.049999237060547,-0.059729382567314415 1734,2006-08-25,21.450000762939453,21.670000076293945,21.399999618530273,21.489999771118164,1318568.0,0.0009332924628489003,-2.85711366330159,0.6666560701910544,53.25780674638622,51.94564277280888,0.007796748631541561,-0.03376119438287617,-1.109202731123684,-1.3339110602498359,18.79206856291035,0.2700004577636719,0.1463994621579232,0.028000736236570845,-0.5460930666892061,0.6020945391623478,-0.2590461652263194,0.3150476376994611,-0.867504107666015,59.17164571591079,-7.4309451778566356,0.2870469014628886,8,-0.1550006866455078,-0.20000076293945312,-1.6975007057189941,-2.3100013732910156,-0.44000053405761363,4,-0.064801922963036,1.176475538127514,21.43000030517578,-3.499996026353255,21.600000381469727,1.2153903035922837,21.850000381469727,-0.064801922963036 1735,2006-08-28,21.559999465942386,21.65999984741211,21.239999771118164,21.43000030517578,869808.0,0.0051281444797421916,1.5454555963355778,-3.25005960612283,51.612883378276315,50.34620024785555,-0.13523564935679033,-0.12330375982914887,-1.1476249632815616,-1.4454755632713479,18.216855654952514,0.4200000762939453,0.12413629951711158,0.1209994316101124,-0.4480222775305833,0.6900211407508081,-0.1635114229602337,0.4055102861804585,-0.9152027012939499,40.81630667066323,-24.032912325585535,0.2845108545703477,8,-0.26499938964844105,-0.30999946594238637,-1.5424990653991735,-2.2349996566772496,-0.6000003814697301,0,-0.07838583805990451,-2.85711366330159,21.450000762939453,1.176475538127514,21.43000030517578,-3.499996026353255,21.600000381469727,-0.07838583805990451 1736,2006-08-29,21.31999969482422,21.6299991607666,21.100000381469727,21.5,2984856.0,-0.01113171507714028,1.4090928794985391,-1.384626670774791,49.16201861423128,49.327163807350104,0.025976722606500857,0.10307883594813205,-0.841875138618807,-1.2030242424416606,17.021139574427607,0.529998779296875,0.08877512328697179,-0.10700035095214844,-0.675400196288038,0.46139949438374117,-0.39120027362009324,0.17719957171579637,-0.6153948251757804,21.153800304075606,-41.830101187484345,0.2841999226679455,8,-0.024999618530273438,-0.024999618530273438,-1.2524991035461426,-1.9449996948242188,-0.7700004577636719,1,-0.04315197417743355,1.5454555963355778,21.559999465942386,-2.85711366330159,21.450000762939453,1.176475538127514,21.43000030517578,-0.04315197417743355 1737,2006-08-30,21.26000022888184,21.399999618530273,21.06999969482422,21.09000015258789,1643194.0,-0.0028142339024960217,-2.1428415727377588,-0.9444432670707611,46.438744735769596,49.319066495909766,0.01899608191883928,0.16525006503228923,-0.7161119061868568,-1.1421746028179243,15.693825429155552,0.3299999237060547,0.03253795337512244,-0.16299982070922425,-0.7350915106153302,0.4090918691968817,-0.44904566566227544,0.12304602424382693,-0.49797957843340157,31.666735543101876,-28.954992340984926,0.28604584495305224,8,0.03499984741210582,0.03499984741210582,-1.0925002098083532,-1.7850008010864293,-0.5599994659423864,2,-0.012229549674633966,1.4090928794985391,21.31999969482422,1.5454555963355778,21.559999465942386,-2.85711366330159,21.450000762939453,-0.012229549674633966 1738,2006-08-31,21.0,21.38999938964844,20.899999618530273,21.38999938964844,2294567.0,-0.012229549674633966,1.512823271645968,-2.2941130271852885,41.84781735470327,49.311468787468655,0.2995204103749707,0.429968112730986,-0.3849209092823429,-0.8836258334797336,15.660703937488469,0.4899997711181676,-0.06233675760636004,-0.4120000839233384,-1.0084672341249643,0.18446706627828746,-0.7102336590241514,-0.11376650882252548,-0.18286019998356196,12.987054807754234,-43.06355485297421,0.2982335751008126,8,0.2950000762939453,0.2950000762939453,-0.8299999237060547,-1.5250005722045898,-0.5100002288818359,3,0.0033333188011532844,-2.1428415727377588,21.26000022888184,1.4090928794985391,21.31999969482422,1.5454555963355778,21.559999465942386,0.0033333188011532844 1739,2006-09-01,20.709999084472656,21.100000381469727,20.670000076293945,21.040000915527344,4061050.0,-0.013809567406063983,-1.0975632449129598,0.8461598654094371,37.532116029576194,48.766899293521874,0.6640568266347131,0.6858237905808906,-0.02563126228968926,-0.596777454176344,15.078992583637854,0.43000030517578125,-0.13589089571977553,-0.6580009460449219,-1.3248589875660741,0.00885709547623037,-0.991429966805498,-0.32457192528434575,1.4300003051757848,4.04030479052876,-45.74483263906561,0.3334290207605759,9,0.6950006484985352,0.5850009918212891,-0.4524989128112793,-1.2299995422363281,-0.08999824523925781,4,0.014485811572734875,1.512823271645968,21.0,-2.1428415727377588,21.26000022888184,1.4090928794985391,21.31999969482422,0.014485811572734875 1740,2006-09-04,20.63999938964844,20.81999969482422,20.440000534057614,20.709999084472656,3445463.0,-0.00337999507091713,1.6206755939070514,0.21211911037128436,34.21051310700133,46.29521313863041,0.7484940496807901,0.7485204518937536,0.09525196660731794,-0.530369345557002,14.609616587808445,0.3799991607666051,-0.1297449954823513,-0.699000644683835,-1.4393539104430921,0.041352621075422036,-1.0691772775634654,-0.32882401180420473,1.4706000137329092,16.806645915544976,-25.99921284037717,0.370176632879629,9,0.6500005722045863,0.6500005722045863,-0.32749891281128285,-1.139999389648441,0.05000114440917258,0,0.017926397779786996,-1.0975632449129598,20.709999084472656,1.512823271645968,21.0,-2.1428415727377588,21.26000022888184,0.017926397779786996 1741,2006-09-05,20.31999969482422,20.780000686645508,20.239999771118164,20.6299991607666,5843969.0,-0.015503861641813388,-1.2978795933689102,4.428583106267255,32.66330117038379,43.851483336368254,0.9260204284286608,1.032457303133576,0.45669594542137304,-0.22464040166001098,14.355157242803667,0.5400009155273438,-0.0797276238921647,-0.9625002861022942,-1.8289242081782433,-0.09607636402634512,-1.3957122471402705,-0.5292883250643179,1.7237757537841816,6.89654605425421,-30.16746310622228,0.43321196103797505,9,0.6350002288818359,0.869999885559082,-0.002499103546142578,-0.8199996948242188,0.7600002288818324,1,0.03149603342816265,1.6206755939070514,20.63999938964844,-1.0975632449129598,20.709999084472656,1.512823271645968,21.0,0.03149603342816265 1742,2006-09-06,19.979999542236328,20.31999969482422,19.950000762939453,20.290000915527344,4150663.0,-0.016732291225107332,1.0,1.000006152748125,35.230344739179046,42.439505097278555,1.1309932559928733,1.330405841551169,0.8382677847956082,0.08858839563940535,14.19611531416615,0.3699989318847656,-0.0660502610466871,-1.2325004577636705,-2.274237955425537,-0.1907629601018037,-1.7533692065946056,-0.7116317089327353,1.955549365722657,2.083250549025524,-35.90510344932294,0.5208687488309336,9,0.8300008773803711,1.0650005340576172,0.5900001525878906,-0.38500022888183594,1.0900001525878906,2,0.028528513908084863,-1.2978795933689102,20.31999969482422,1.6206755939070514,20.63999938964844,-1.0975632449129598,20.709999084472656,0.028528513908084863 1743,2006-09-07,19.88999938964844,20.170000076293945,19.809999465942386,20.059999465942386,3852239.0,-0.004504512244739245,-1.1818223853422898,0.5483849135544208,38.34806699464823,40.78286734708544,1.0946897651238992,1.3626821847480315,0.9535319721100421,0.13792900127611318,13.893943942073788,0.36000061035155895,-0.18429483948656866,-1.2415005683898883,-2.4277429470048553,-0.05525818977492136,-1.83462175769737,-0.6483793790824066,1.8867056667089805,6.201540072035645,-34.591509653693436,0.5931211893074831,9,0.845000267028805,1.0850000381469727,0.7775006294250453,-0.27999973297119496,1.4099998474121058,3,0.040724052194419436,1.0,19.979999542236328,-1.2978795933689102,20.31999969482422,1.6206755939070514,20.63999938964844,0.040724052194419436 1744,2006-09-08,20.059999465942386,20.149999618530273,19.8799991607666,19.8799991607666,6573274.0,0.008547012645079288,-2.0,-1.058824849375645,34.48276480601558,38.879520839056475,0.7898432281561973,1.1292930082449608,0.8016208842151435,-0.08141580861063247,13.369988306981414,0.2700004577636719,-0.28296589951330375,-0.9945004463195772,-2.2505680505779573,0.2615671579388028,-1.622534248448769,-0.36646664419038544,1.5200350313735314,24.752469638227122,-15.200865177604722,0.6280338021291908,9,0.6599998474121058,0.9149999618530273,0.672500610351559,-0.44999980926514027,1.5500011444091726,4,0.021435708705068945,-1.1818223853422898,19.88999938964844,1.0,19.979999542236328,-1.2978795933689102,20.31999969482422,0.021435708705068945 1745,2006-09-11,20.0,20.149999618530273,19.809999465942386,20.149999618530273,2794593.0,-0.0029910003758600867,3.5333468967358352,-0.8333298012122076,12.244872538448774,34.77761571952509,0.6764182066901476,1.114098149383878,0.8732598730496548,-0.06586277487910763,12.804468674769542,0.3400001525878871,-0.34613246528222064,-0.9704998970031724,-2.274235577986307,0.333235783979962,-1.6223677374947414,-0.3186320565116034,1.4030309941785646,19.5876592732418,-12.497051684500821,0.651867840491568,9,0.6049995422363281,0.9749994277954137,0.9249997138977051,-0.3600006103515625,1.6000003814697266,0,0.031000041961669833,-2.0,20.059999465942386,-1.1818223853422898,19.88999938964844,1.0,19.979999542236328,0.031000041961669833 1746,2006-09-12,20.299999237060547,20.31999969482422,19.979999542236328,19.989999771118164,2100119.0,0.014999961853027433,-1.0606074617807704,-2.0666683620919852,23.9999572753581,32.2844171128127,0.2419609058058505,0.7302507057709207,0.5818562240581322,-0.3968801554968593,11.835311793239429,0.3400001525878906,-0.43645019243238536,-0.5935006141662598,-1.8624547834191993,0.6754535550866798,-1.2279776987927313,0.0409764704602118,0.9437286042943995,96.07834337495837,65.71124005557571,0.6344770846264699,9,0.30000019073486683,0.6750001907348668,0.6250004768371582,-0.6599998474121094,1.5,1,0.019211887273624217,3.5333468967358352,20.0,-2.0,20.059999465942386,-1.1818223853422898,19.88999938964844,0.019211887273624217 1747,2006-09-13,20.38999938964844,20.700000762939453,20.25,20.309999465942386,5033182.0,0.004433505220216238,-3.500033378791909,0.2580647146047782,28.512361520079367,30.80269979785449,0.01740308882301278,0.5661007694177549,0.49716134081483787,-0.5084290624241312,10.48056066226646,0.4500007629394531,-0.5354270022705769,-0.4380003929138141,-1.6662577002374483,0.7902569144098202,-1.0521290465756294,0.17612826074800125,0.7103556141652483,65.16843578352294,36.71327785186389,0.614128653661817,9,0.06500053405761363,0.5850000381469727,0.535000324249264,-0.7500000000000036,1.2100009918212855,2,0.03384014490985754,-1.0606074617807704,20.299999237060547,3.5333468967358352,20.0,-2.0,20.059999465942386,0.03384014490985754 1748,2006-09-14,20.07999992370605,20.780000686645508,19.90999984741211,20.549999237060547,5878135.0,-0.015203505405682827,-1.1481516366710387,-5.8749970197649635,24.723205418846547,29.37948750777342,0.20470325222555985,0.8412609835516882,0.8125194293817835,-0.19277986885879272,11.292167068653967,0.8700008392333984,-0.6237238456372225,-0.6984998703002958,-1.9648964088212182,0.5678966682206266,-1.331698139560757,-0.06530160103983462,0.8913195263205083,27.83506370929621,3.1304472851517353,0.633198269260461,9,0.23499965667724965,0.8949995040893626,0.8449997901916539,-0.44000053405761363,1.4600009918212926,3,0.04930277763344981,-3.500033378791909,20.38999938964844,-1.0606074617807704,20.299999237060547,3.5333468967358352,20.0,0.04930277763344981 1749,2006-09-15,20.559999465942386,20.649999618530273,19.850000381469727,19.88999938964844,3260935.0,0.02390435976394878,-1.1333367241839505,-1.425534159852271,33.76622331103562,29.33012197488834,-0.3339273736339017,0.37082259293707764,0.34614566080660225,-0.670987356081362,12.150766784835033,0.7999992370605469,-0.6933031339381515,-0.21250028610229066,-1.4819951006426209,1.0569945284380395,-0.8472476933724558,0.42224712116787444,0.29518798567575644,77.31949032562557,52.39523966971895,0.6347474072701659,9,-0.26499938964844105,0.41499996185302734,0.3650002479553187,-0.9200000762939489,1.1800003051757777,4,0.035992207701365464,-1.1481516366710387,20.07999992370605,-3.500033378791909,20.38999938964844,-1.0606074617807704,20.299999237060547,0.035992207701365464 1750,2006-09-18,20.68000030517578,20.780000686645508,20.350000381469727,20.440000534057614,2199367.0,0.005836616845840581,-1.0476201288822484,0.35820857281943635,39.18919615540262,30.055221417668207,-0.5002656501745868,0.23366102425861612,0.24305788235473358,-0.7884801479785395,12.584220711559768,0.43000030517578125,-0.7254936927784641,-0.07399950027465962,-1.3372356429440728,1.1892366423947536,-0.7056175716093662,0.557618571060047,-0.8700008392333949,89.24727433817074,61.208671072266625,0.6316180713347074,9,-0.38500022888183594,0.29499912261963246,0.24499940872192383,-1.0400009155273438,1.0200004577636719,0,0.04497100055375802,-1.1333367241839505,20.559999465942386,-1.1481516366710387,20.07999992370605,-3.500033378791909,20.38999938964844,0.04497100055375802 1751,2006-09-19,20.799999237060547,20.8799991607666,20.6200008392334,20.700000762939453,3058753.0,0.005802656195064593,1.0,0.4166607061964986,42.384085883781765,30.85008154484629,-0.6090661004792288,0.032638723966055494,0.14203744509996596,-0.9066848282217208,12.739707948812468,0.2599983215332031,-0.7133153070732519,0.0984994888305657,-1.0555013264209698,1.2525003040821012,-0.47850091879520207,0.6754998964563335,-0.9705997467040994,92.23300791087672,61.98257623554495,0.5770004076257671,9,-0.4549999237060547,0.17500019073486683,0.13500070571899414,-1.1499996185302734,0.7700004577636719,1,0.03846159489197354,-1.0476201288822484,20.68000030517578,-1.1333367241839505,20.559999465942386,-1.1481516366710387,20.07999992370605,0.03846159489197354 1752,2006-09-20,20.57999992370605,20.690000534057614,20.479999542236328,20.690000534057614,7578817.0,-0.01057689045307797,2.818178665556878,-1.1000228885328451,42.95301326120391,31.36174224113025,-0.32967513950464067,0.18161560764453455,0.3798172970578513,-0.6883877239788383,12.581292824609184,0.31999969482421875,-0.6880271325440006,-0.07049980163574432,-1.1447043994505677,1.003704796179079,-0.6076021005431578,0.46660249727166914,-0.708576446533197,70.87382596071194,36.85178913941266,0.5371022989074119,9,-0.23500061035155895,0.3949995040893626,0.4150004386901891,-0.8699998855590785,0.9099998474121129,2,0.05928082205428886,1.0,20.799999237060547,-1.0476201288822484,20.68000030517578,-1.1333367241839505,20.559999465942386,0.05928082205428886 1753,2006-09-21,20.149999618530273,20.799999237060547,20.149999618530273,20.799999237060547,4460767.0,-0.02089408682069338,1.0,5.909054653904841,41.02564102564107,32.088728487755304,0.157664876303091,0.5384091834851539,0.8313499627751,-0.2707505893781921,13.30676196514457,0.6499996185302734,-0.6378325026379592,-0.43650007247924805,-1.4667844303050046,0.5937842853465085,-0.9516422513921263,0.07864210643363023,-0.23823311401367064,29.126174039287722,-8.329443458370744,0.5151421789128787,9,0.19499969482421875,0.8249998092651403,0.902501106262207,-0.4399995803833008,1.4899997711181676,3,0.07196033699206672,2.818178665556878,20.57999992370605,1.0,20.799999237060547,-1.0476201288822484,20.68000030517578,0.07196033699206672 1754,2006-09-22,20.059999465942386,20.239999771118164,20.0,20.09000015258789,2653548.0,-0.004466508897852384,-2.2000050862759557,0.04615492961878868,40.7643250197569,35.25755654123398,0.2767703924461742,0.5469784472891952,0.943892488356969,-0.18625791827588145,14.090379812434477,0.23999977111816406,-0.5798232881594494,-0.4570001602172802,-1.427840385664556,0.5138400652299957,-0.9424202729409181,0.02841995250635776,-0.1095036551757822,6.818127632089841,-31.87594558557651,0.485420112723638,9,0.3050003051757777,0.9149999618530273,0.9800009727477992,-0.3499994277954137,1.4700012207031214,4,0.07377873823464887,1.0,20.149999618530273,2.818178665556878,20.57999992370605,1.0,20.799999237060547,0.07377873823464887 1755,2006-09-25,19.8700008392334,20.1200008392334,19.809999465942386,20.059999465942386,3430059.0,-0.009471517037254462,-1.0000000000000229,6.3331426028363955,42.52492704858045,37.31588651603647,0.4988486513831276,0.6365090526047297,1.1434072391223324,-0.0005324221653779659,15.34222438447716,0.3100013732910121,-0.5346106798692851,-0.562498855590821,-1.4408915297381206,0.3158938185564786,-1.0016951926644708,-0.12330251851717122,1.0099983215332031,5.607606579819576,-35.57572033400358,0.43919633707364936,9,0.47499847412109375,1.1049985885620153,1.1024994850158691,-0.16000080108642578,1.689998626708988,0,0.09411166849034269,-2.2000050862759557,20.059999465942386,1.0,20.149999618530273,2.818178665556878,20.57999992370605,0.09411166849034269 1756,2006-09-26,20.399999618530273,20.489999771118164,19.8700008392334,19.88999938964844,2726910.0,0.026673314389116243,-1.2545525164986457,-2.684231132170108,56.562511362152996,40.432569831822434,-0.01729173722554478,0.03589244593723606,0.6276674849180282,-0.5293707304630857,16.596620974591207,0.6199989318847656,-0.47306557110060155,0.013499927520751243,-0.759199377434129,0.7861992324756315,-0.37284972495669066,0.39984957999819315,0.4585995483398442,59.595988787099245,12.91046699858778,0.3863496524774407,9,-0.05500030517578125,0.5749998092651403,0.6100010871887207,-0.6899995803833008,0.8299999237060547,1,0.0637255474862033,-1.0000000000000229,19.8700008392334,-2.2000050862759557,20.059999465942386,1.0,20.149999618530273,0.0637255474862033 1757,2006-09-27,21.0,21.200000762939453,20.350000381469727,20.540000915527344,6074320.0,0.029411783955364257,-1.0238100644411243,0.9019585843739661,64.95959603229838,44.903279899983744,-0.5829693536185161,-0.6161769394386667,0.04983694878290734,-1.1200794293621783,17.503212839895586,0.8500003814697266,-0.3323758237489045,0.6265003204345696,-0.09110600162532734,1.3441066424944665,0.26769715940461936,0.9853034814645198,-1.1900005340576136,85.61146932945091,32.40854660544021,0.35880316102994936,9,-0.49499988555908203,-0.02500057220458629,0.014999866485595703,-1.2850008010864258,0.09000015258789062,2,0.02714284261067701,-1.2545525164986457,20.399999618530273,-1.0000000000000229,19.8700008392334,-2.2000050862759557,20.059999465942386,0.02714284261067701 1758,2006-09-28,21.06999969482422,21.280000686645508,20.700000762939453,21.0,3791255.0,0.0033333188011532844,1.3673385181898157,0.15217355248536316,63.98894264578677,48.26135982606721,-0.5562667299999937,-0.7174474499425934,-0.006071430585528503,-1.1753362277771302,18.204857675730096,0.5799999237060547,-0.23863707208466423,0.6930000305175774,-0.0380293922935131,1.424029453328668,0.32748531911203216,1.0585147419231227,-1.2322002029418897,85.7142301065,27.718170178888855,0.36551471140554465,9,-0.5249996185302734,-0.3299999237060547,0.07500028610229492,-1.2250003814697266,-0.07999992370605469,3,0.01993355872696645,-1.0238100644411243,21.0,-1.2545525164986457,20.399999618530273,-1.0000000000000229,19.8700008392334,0.01993355872696645 1759,2006-09-29,21.01000022888184,21.290000915527344,20.82999992370605,21.100000381469727,5621866.0,-0.0028476253826010822,-1.0444453863433905,-1.285722070844636,63.988942645786906,51.016887213887685,-0.4757522366483258,-0.6680727052456348,0.05310565657417854,-1.0934482128028016,18.513124808115688,0.4600009918212926,-0.1637260443317814,0.6180005073547399,-0.15301661272454936,1.3890176274340291,0.23249194731509348,1.0035090673943863,-1.1145126892089827,81.08105321626368,17.47366733065906,0.38550856003964545,9,-0.4600000381469762,-0.2700004577636754,0.21999979019164684,-1.0150003433227575,0.2399997711181605,4,0.029985680814061055,1.3673385181898157,21.06999969482422,-1.0238100644411243,21.0,-1.2545525164986457,20.399999618530273,0.029985680814061055 1760,2006-10-02,21.01000022888184,21.209999084472656,20.75,21.100000381469727,4574581.0,0.0,1.9677594014569797,1.0,60.72510460178717,53.054778182554955,-0.4738493188067672,-0.6734605773560283,0.0487201311251475,-1.0791613461173348,18.367642567703154,0.45999908447265625,-0.038162929204627716,0.5995004653930707,-0.21320080141168063,1.412201732197822,0.19314983199069502,1.0058510987954463,-1.030841886657715,80.28164284495833,19.923147634936953,0.40635063340237637,10,-0.4600000381469762,-0.2750005722045934,0.26249980926513317,-0.8900003433227575,0.42000007629394176,0,0.02475014050922475,-1.0444453863433905,21.01000022888184,1.3673385181898157,21.06999969482422,-1.0238100644411243,21.0,0.02475014050922475 1761,2006-10-03,20.959999084472656,20.979999542236328,20.3799991607666,20.899999618530273,4976011.0,-0.00237987357755709,10.999961853172863,-0.6666596024244742,58.715600611285375,54.80617677700845,-0.44562795126162413,-0.6040224279516764,0.09624334361254583,-1.01980917858058,18.076533598986863,0.6300010681152379,0.0338917993050849,0.5174993515014634,-0.3298587954171879,1.3648574984201147,0.09382027804213777,0.9411784249607891,-0.9021901878503371,64.89344217388923,4.930904701786247,0.4236790734593257,10,-0.40999889373779297,-0.23999977111816406,0.3125009536743164,-0.7149991989135742,0.8300018310546875,1,0.028625973648739977,1.9677594014569797,21.01000022888184,-1.0444453863433905,21.01000022888184,1.3673385181898157,21.06999969482422,0.028625973648739977 1762,2006-10-04,20.549999237060547,20.96999931335449,20.549999237060547,20.799999237060547,5328970.0,-0.01956106227675558,-2.360000610351534,-4.1667037543313095,56.973289737832765,56.57813774502976,-0.045070923093341264,-0.1571892966989097,0.5012065801049523,-0.593805908961258,17.30964745691858,0.42000007629394176,0.06701322257500664,0.07899951934814453,-0.7407539638539582,0.8987530025502473,-0.3308772222529086,0.48887626094919767,-0.41825881930392583,18.681291041976262,-43.47199417978166,0.4098767416010515,10,9.5367431640625e-07,0.05500030517578125,0.7450008392333984,-0.30499935150146484,1.1300010681152344,2,0.03309004040980423,10.999961853172863,20.959999084472656,1.9677594014569797,21.01000022888184,-1.0444453863433905,21.01000022888184,0.03309004040980423 1763,2006-10-05,20.700000762939453,20.81999969482422,20.61000061035156,20.700000762939453,2841807.0,0.007299344596003232,-1.3333192048488431,-0.0,52.30265366239285,57.860174260878196,-0.12164216267243333,-0.25654956002390605,0.33910343817091615,-0.7218194835980682,16.290630304978233,0.2700004577636719,0.08353182720318841,0.18850097656250142,-0.5893577454324799,0.9663596985574827,-0.20042838443498923,0.5774303375599921,-0.4987647153165895,35.164943418926306,-24.03430636820604,0.38892936099749104,10,-0.15000057220458984,-0.10000133514403942,0.5949993133544922,-0.4550008773803711,1.1499996185302734,3,0.01884054953015646,-2.360000610351534,20.549999237060547,10.999961853172863,20.959999084472656,1.9677594014569797,21.01000022888184,0.01884054953015646 1764,2006-10-06,20.489999771118164,20.76000022888184,20.149999618530273,20.729999542236328,2490781.0,-0.010144975076390672,3.066655222618453,-100.0,46.9648468849576,58.35349868714232,0.17407467882169314,-0.013367650031916867,0.5349577866471904,-0.48364323092659234,15.515969831998452,0.610000610351566,0.10894936383957443,-0.043000030517578836,-0.7915311686039921,0.7055311075688344,-0.41726559956078546,0.3312655385256278,0.8000011444091797,32.07550225373147,-22.359430624605594,0.3742655690432074,10,0.09000110626220703,0.06000041961669922,0.8050003051757812,-0.23999977111816406,1.1100006103515625,4,0.024402147661552354,-1.3333192048488431,20.700000762939453,-2.360000610351534,20.549999237060547,10.999961853172863,20.959999084472656,0.024402147661552354 1765,2006-10-09,20.6200008392334,20.700000762939453,20.3700008392334,20.440000534057614,2109309.0,0.006344610520614857,-1.0625014901175405,-0.7500019868234021,47.13378465799856,57.305862386680715,0.18064603450712724,-0.09964719334659122,0.3939633453541944,-0.5781998692534245,14.588651432632702,0.3299999237060547,0.18163650482009785,0.05600099563598704,-0.6497169959338258,0.7617189872057999,-0.2968580001489194,0.40885999142089346,0.6472000503540052,56.62665830190804,6.684883257118543,0.3528589957849071,10,0.09999942779541016,-0.07000064849853516,0.7299990653991699,-0.37000083923339844,1.3599987030029297,0,0.030552819356239436,3.066655222618453,20.489999771118164,-1.3333192048488431,20.700000762939453,-2.360000610351534,20.549999237060547,0.030552819356239436 1766,2006-10-10,20.690000534057614,20.729999542236328,20.549999237060547,20.57999992370605,1739619.0,0.0033947474284785617,-1.1176259396388184,0.6111134658585053,51.83947405688362,55.84807105607907,0.17445482273144464,-0.14643887246898757,0.30259612228878296,-0.6233249116015322,14.052416598490106,0.18000030517578125,0.2707823223950996,0.10650062561034801,-0.5899950766293109,0.802996327850007,-0.24174722550948147,0.4547484767301775,0.5548563301086489,65.85379469477743,17.79309781053093,0.348247851119829,10,0.02999973297119496,-0.14000034332275035,0.5999994277954137,-0.3700008392333949,1.659999847412113,1,0.03576605857984694,-1.0625014901175405,20.6200008392334,3.066655222618453,20.489999771118164,-1.3333192048488431,20.700000762939453,0.03576605857984694 1767,2006-10-11,21.07999992370605,21.190000534057614,20.780000686645508,20.780000686645508,4547523.0,0.018849655852181568,-1.7333392673219248,2.7272506588985665,65.76271296026893,56.04515664657708,-0.22685993075388922,-0.5081476816246919,-0.09758720025795498,-0.9883243856362931,14.051630884640561,0.5,0.38506313633077127,0.46199998855590607,-0.26195399775575723,1.1859539748675694,0.10002299540007442,0.8239769817117377,0.1429597955474904,89.42302754649155,37.35754434002536,0.36197699315583104,10,-0.35999965667724254,-0.5299997329711879,-0.0075001716613734,-0.7499999999999964,1.2399997711181676,2,0.03368126159349938,-1.1176259396388184,20.690000534057614,-1.0625014901175405,20.6200008392334,3.066655222618453,20.489999771118164,0.03368126159349938 1768,2006-10-12,21.06999969482422,21.299999237060547,20.979999542236328,21.07999992370605,2886050.0,-0.00047439416119665623,-2.3684083722330973,-0.0333341810459812,67.59581765752398,56.44592053677009,-0.2423448520837006,-0.4428831629207366,-0.09422850085592671,-0.9531285879029241,13.36020502159056,0.31999969482421875,0.4136482214841237,0.4024997711181655,-0.30167938087737767,1.1066789231137086,0.050410195120395684,0.7545893471159353,-0.9200000762939453,80.00003317129158,21.29354765720558,0.3520895759977711,10,-0.3450002670288086,-0.5150003433227539,-0.14249944686889648,-0.595000267028805,1.5300006866455114,3,0.028951144716979238,-1.7333392673219248,21.07999992370605,-1.1176259396388184,20.690000534057614,-1.0625014901175405,20.6200008392334,0.028951144716979238 1769,2006-10-13,21.299999237060547,21.399999618530273,21.01000022888184,21.06999969482422,2271095.0,0.010915972736953883,-1.2285776566757742,-22.999427808514753,74.57040439043868,57.98428717995359,-0.4770487735661568,-0.6478150669552747,-0.340261949608724,-1.1644825538267582,12.555469039922965,0.38999938964843395,0.3615286728885536,0.5954993247985847,-0.16073697507367513,1.3517356246708445,0.21738117486245656,0.9736174747347128,-1.1269996261596695,90.29121359367129,23.840802396455288,0.37811814993612947,10,-0.5249996185302734,-0.6949996948242188,-0.44499969482421875,-0.744999885559082,1.1500015258789062,4,0.025821650897161375,-2.3684083722330973,21.06999969482422,-1.7333392673219248,21.07999992370605,-1.1176259396388184,20.690000534057614,0.025821650897161375 1770,2006-10-16,21.61000061035156,21.780000686645508,21.299999237060547,21.399999618530273,3057071.0,0.014554055605393135,-1.3414604645537056,0.9130496077488112,72.49068839575224,59.51485248933879,-0.7744291330475939,-0.9323740873042574,-0.6510975129308214,-1.452888393973435,12.302328213997981,0.48000144958496094,0.31613683582051877,0.859000682830807,0.0015160349985094967,1.7164853306631045,0.43025835891466,1.287743006746954,-1.387920999145507,86.17887187439396,18.082276440084044,0.42874232391614814,10,-0.6450004577636683,-0.8150005340576136,-0.7625012397766078,-0.9250011444091761,0.7600002288818395,0,-0.00046275930584849245,-1.2285776566757742,21.299999237060547,-2.3684083722330973,21.06999969482422,-1.7333392673219248,21.07999992370605,-0.00046275930584849245 1771,2006-10-17,21.600000381469727,21.950000762939453,21.46999931335449,21.799999237060547,3674949.0,-0.00046275930584849245,-1.086958324522214,-0.9523710048046955,64.28569482301212,60.327341943247625,-0.7421416794367737,-0.9058080202057823,-0.6494796453891354,-1.4166607585214877,12.393664336502217,0.4800014495849645,0.2738743259543206,0.8090003967285142,-0.1289683349847266,1.746969128441755,0.3400160308718938,1.2779847625851346,-1.284445505737306,70.08543943190358,4.030680068995281,0.4689843658566204,10,-0.5500001907348633,-0.7200002670288086,-0.8100008964538574,-0.7700004577636719,0.8299999237060547,1,0.01759255342849886,-1.3414604645537056,21.61000061035156,-1.2285776566757742,21.299999237060547,-2.3684083722330973,21.06999969482422,0.01759255342849886 1772,2006-10-18,21.799999237060547,21.799999237060547,21.290000915527344,21.5,3499612.0,0.009259206113829244,2.399997456862022,-1.500004768398867,66.36767810161801,61.89012243649486,-0.8338717898040855,-1.0642878521312973,-0.8534529781491287,-1.5942721160023225,12.069690572515555,0.5099983215332031,0.25489998692298244,0.947999286651612,-0.08596283442345154,1.9819614077266756,0.43101822611408025,1.4649803471891438,-1.3536886903515644,84.53594462796917,20.101810632697564,0.5169810605375318,10,-0.7499990463256836,-0.9199991226196289,-1.0124998092651332,-0.9699993133544922,1.1100006103515625,2,0.025229411176958427,-1.086958324522214,21.600000381469727,-1.3414604645537056,21.61000061035156,-1.2285776566757742,21.299999237060547,0.025229411176958427 1773,2006-10-19,21.600000381469727,21.6200008392334,21.01000022888184,21.489999771118164,6998130.0,-0.00917425975184516,7.1332587355678285,0.36666963366097427,62.44724617806405,63.610389024617795,-0.5506936370353692,-0.7906244840959289,-0.6640255131893085,-1.376493900484487,10.919296279816262,0.7899990081787074,0.24435317479397511,0.6755003929138184,-0.3545424258608385,1.7055432116884752,0.1604789835264917,1.190521802301145,-1.0333946174623065,62.765938019320885,0.41945354487372555,0.5150214093873282,10,-0.4399995803833008,-0.7200002670288086,-0.8850007057189941,-0.7700004577636719,1.239999771118164,3,0.03333330095550213,2.399997456862022,21.799999237060547,-1.086958324522214,21.600000381469727,-1.3414604645537056,21.61000061035156,0.03333330095550213 1774,2006-10-20,21.540000915527344,21.700000762939453,21.32999992370605,21.670000076293945,5003154.0,-0.002777753003831207,2.894734728705554,-1.1818039950062422,60.90535399337999,65.14056339521574,-0.3644097848670995,-0.6472466322507202,-0.6184140139066301,-1.29473200668658,9.51653039972043,0.370000839233402,0.2725469807025327,0.5415008544921882,-0.4384727233883474,1.5214744323727238,0.051514065551920396,1.031487643432456,-0.8627235516053595,56.383019736988786,-3.5421599509176573,0.48998678894026787,10,-0.29000091552734375,-0.6600008010864258,-0.8950014114379883,-0.7100009918212891,1.2099990844726562,4,0.04921074377384427,7.1332587355678285,21.600000381469727,2.399997456862022,21.799999237060547,-1.086958324522214,21.600000381469727,0.04921074377384427 1775,2006-10-23,21.739999771118164,21.770000457763672,21.5,21.559999465942386,2018583.0,0.009284997543646867,1.2499880791544147,-1.3846266707748014,65.1162928238594,66.61576548043526,-0.4345241571207019,-0.7377937893688546,-0.833352511914125,-1.4717441895093977,7.786706350026956,0.2700004577636719,0.32057339568775944,0.6479997634887695,-0.23017064792799502,1.526170174905534,0.20891455778038903,1.08708496919715,-0.960904535274782,77.65948164786704,17.604207335009512,0.43908520570838167,10,-0.3749990463256836,-0.8599996566772461,-1.1050000190734863,-0.9099998474121094,0.7000007629394496,0,0.03265873961804422,2.894734728705554,21.540000915527344,7.1332587355678285,21.600000381469727,2.399997456862022,21.799999237060547,0.03265873961804422 1776,2006-10-24,21.700000762939453,21.940000534057614,21.56999969482422,21.690000534057614,3728808.0,-0.0018398808003600164,-1.9599841309804176,0.05555673292927951,76.0181448480854,67.75525791241486,-0.26394685233563564,-0.62758492766919,-0.8142240236418665,-1.3972613690306943,7.061970054578544,0.3700008392333949,0.4117143373739651,0.5430006980895996,-0.31163628495469453,1.3976376811338938,0.11568220656745254,0.9703191896117467,-0.827233084928384,74.19358146632011,8.536929393451388,0.42731849152214796,10,-0.2350006103515625,-0.8200006484985352,-1.0650010108947754,-0.8700008392333984,0.75,1,0.030875578467177256,1.2499880791544147,21.739999771118164,2.894734728705554,21.540000915527344,7.1332587355678285,21.600000381469727,0.030875578467177256 1777,2006-10-25,21.56999969482422,21.75,21.559999465942386,21.690000534057614,2930313.0,-0.005990832421409742,-1.714268197981041,-11.999809269497575,69.8630017680002,68.00716725802334,-0.06384362452044812,-0.4771554044339972,-0.7025211148345534,-1.2311066360775698,7.651050372120055,0.19000053405761363,0.4986407591884223,0.3844996452331557,-0.485962477904188,1.2549617683704994,-0.050731416335516144,0.8197307068018276,-0.6110533700188796,60.21497657858692,-8.914553039286623,0.43523106156867114,10,-0.08999919891357422,-0.6899995803833008,-0.9100003242492676,-0.7399997711181641,0.5,2,0.0398702189392206,-1.9599841309804176,21.700000762939453,1.2499880791544147,21.739999771118164,2.894734728705554,21.540000915527344,0.0398702189392206 1778,2006-10-26,21.489999771118164,21.82999992370605,21.46999931335449,21.6200008392334,1927362.0,-0.0037088514064861355,-3.235251879277283,1.0833346578717638,74.27187342597273,67.97399715086047,0.09163502889022723,-0.3837519644302141,-0.621816300219372,-1.1112190920024432,8.041458538487076,0.3600006103515625,0.5688734167192386,0.28349971771240234,-0.5954536320327577,1.1624530674575624,-0.15597695716017768,0.7229763925849824,-0.4517690912620971,26.22945693773978,-45.62138153127255,0.4394766748725807,10,-0.009999275207519531,-0.6099996566772461,-0.8300004005432129,-0.6599998474121094,0.8899993896484375,3,0.06607724948431026,-1.714268197981041,21.56999969482422,-1.9599841309804176,21.700000762939453,1.2499880791544147,21.739999771118164,0.06607724948431026 1779,2006-10-27,21.63999938964844,21.670000076293945,21.479999542236328,21.6299991607666,1088934.0,0.006979973016652652,4.428462439715539,-0.07692420552248984,74.51924179082053,68.19939197253471,-0.005658718331584822,-0.5102968229406493,-0.7567807162921376,-1.2250037102760096,8.433781813570162,0.1900005340576172,0.5683493198521532,0.40199937820434783,-0.49232421256023073,1.2963229689689264,-0.04516241717794145,0.8491611735866371,-0.5288271031457015,36.1701350561667,-36.052975752182064,0.4471617953822897,10,-0.15999889373779652,-0.7599992752075231,-0.9800000190734899,-0.8099994659423864,0.9500007629394496,4,0.05545290188471408,-3.235251879277283,21.489999771118164,-1.714268197981041,21.56999969482422,-1.9599841309804176,21.700000762939453,0.05545290188471408 1780,2006-10-30,21.530000686645508,21.63999938964844,21.299999237060547,21.450000762939453,1404881.0,-0.0050831195057958745,1.266687859617861,7.999809269499352,69.81136998330179,68.81335587923357,0.10258668956291928,-0.37876290751809094,-0.6446430084395445,-1.0768265911972712,8.847990377243075,0.3400001525878942,0.5641311812744405,0.266000652313231,-0.6306457573015578,1.1626470619280198,-0.1823225524941634,0.7143238571206254,-0.35172212202783015,35.937653667913594,-35.55893635723869,0.44832320480739435,10,-0.05500030517578125,-0.6500005722045898,-0.8600010871887207,-0.7000007629394531,1.3099994659423828,0,0.05666508473969656,4.428462439715539,21.63999938964844,-3.235251879277283,21.489999771118164,-1.714268197981041,21.56999969482422,0.05666508473969656 1781,2006-10-31,21.559999465942386,21.65999984741211,21.420000076293945,21.420000076293945,2043194.0,0.0013933478095746743,-2.42858310626703,1.7499940395298825,63.636393192478295,68.50987977821805,0.07411059033789513,-0.3810426651340002,-0.6979004665766375,-1.0604206940821364,8.72453672513381,0.23999977111816406,0.5190933431824085,0.26599941253662607,-0.6279662392839818,1.159965064357234,-0.18098341337367785,0.71298223844693,-0.31998312545896823,49.05658340321038,-19.33913044571655,0.44698282591030447,10,-0.0849990844726598,-0.6499986648559606,-0.9000000953674352,-0.7299995422363317,1.2800006866455043,1,0.04081637708318753,1.266687859617861,21.530000686645508,4.428462439715539,21.63999938964844,-3.235251879277283,21.489999771118164,0.04081637708318753 1782,2006-11-01,21.229999542236328,21.700000762939453,21.209999084472656,21.700000762939453,2162319.0,-0.01530611928944381,1.085108109862996,-3.3571662125339747,53.84616089997762,67.55420363620844,0.3517426288602117,0.002649047492514711,-0.38741391295441474,-0.6862622632356477,8.68050816428218,0.4900016784667969,0.4548768845718598,-0.09800052642822266,-0.9217938214613284,0.7257927686048831,-0.5098971739447755,0.3138961210883302,0.720001220703125,3.225875917910306,-61.07050692700572,0.41189664751655325,11,0.3450002670288086,-0.17999935150146484,-0.570000171661377,-0.2550001144409144,1.3199996948242223,2,0.05746590895002024,-2.42858310626703,21.559999465942386,1.266687859617861,21.530000686645508,4.428462439715539,21.63999938964844,0.05746590895002024 1783,2006-11-02,21.09000015258789,21.309999465942386,21.07999992370605,21.309999465942386,3235444.0,-0.006594413220307183,1.090911455398244,0.4680824297123639,44.72362531509688,65.75623378306587,0.4601838472893327,0.1827331219397479,-0.2634765729026576,-0.5130084659021392,8.745709642271498,0.22999954223633523,0.42281053266218294,-0.2574998855590813,-1.0359158171774503,0.5209160460592877,-0.6467078513682658,0.13170808025010317,0.8452005767822257,1.6129379589557074,-56.9417161360555,0.3892079658091839,11,0.42000007629394176,-0.039999961853027344,-0.35000038146972656,-0.11500072479247692,1.350000381469723,3,0.04646749811028683,1.085108109862996,21.229999542236328,-2.42858310626703,21.559999465942386,1.266687859617861,21.530000686645508,0.04646749811028683 1784,2006-11-03,20.989999771118164,21.309999465942386,20.96999931335449,21.100000381469727,1809462.0,-0.004741601742352608,-3.5332892528354427,0.500004334896778,32.584178159915936,62.14155437596103,0.5296615388064687,0.33952025616661885,-0.18167619204650975,-0.37504776119580896,8.048597237836502,0.34000015258789773,0.36131461854941094,-0.38250026702881,-1.0719964530887687,0.30699591903114865,-0.7272483600587911,-0.03775217399882891,0.91099292602539,2.7397832942724296,-50.15928330707532,0.34474809302997944,11,0.4650001525878871,0.06000041961669922,-0.3474998474121094,-0.015000343322750354,1.340000152587887,4,0.0662219821250809,1.090911455398244,21.09000015258789,1.085108109862996,21.229999542236328,-2.42858310626703,21.559999465942386,0.0662219821250809 1785,2006-11-06,21.25,21.31999969482422,21.059999465942386,21.100000381469727,1204588.0,0.012386861920770098,-1.2608573063431772,-1.3636253294492995,41.37927146549713,58.29279066678456,0.21550831241926005,0.1361167471685576,-0.4607765702612632,-0.598543484108415,7.303065886093083,0.3299999237060547,0.3256606368116657,-0.15399999618530202,-0.749965373696174,0.44196538132556995,-0.451982684940738,0.14398269257013396,0.5951330941162105,38.356182279460285,-11.857976262997411,0.29798268875543665,11,0.14999961853026988,-0.19999980926513672,-0.6050000190734863,-0.2750005722045863,1.4599990844726562,0,0.06305883071001839,-3.5332892528354427,20.989999771118164,1.090911455398244,21.09000015258789,1.085108109862996,21.229999542236328,0.06305883071001839 1786,2006-11-07,21.43000030517578,21.489999771118164,21.25,21.290000915527344,1312630.0,0.008470602596507337,-1.1818039950062422,0.9333316379080147,40.79602131681438,55.06312617220837,-0.007620661289436725,0.015175975695726152,-0.6504421155154105,-0.7428574108975283,6.415237148290124,0.23999977111816406,0.3004913318150457,-0.010999679565429688,-0.5031658419743898,0.4811664828435305,-0.257082760769908,0.23508340163904862,0.3626247620947254,63.01370936767617,16.432947837160256,0.24608308120447933,11,-0.030000686645511365,-0.38000011444091797,-0.7875003814697266,-0.45500087738036754,1.0699996948242188,1,0.06579560556849673,-1.2608573063431772,21.25,-3.5332892528354427,20.989999771118164,1.090911455398244,21.09000015258789,0.06579560556849673 1787,2006-11-08,21.790000915527344,21.790000915527344,21.309999465942386,21.3700008392334,3910966.0,0.016798908316609573,1.2857207732934741,3.0000136239782016,54.37790003190637,52.85268468397877,-0.3722816399380555,-0.3045186783198943,-1.0141897456639697,-1.0650352815425848,6.584084391308728,0.4800014495849574,0.2512816065729595,0.31350088119506836,-0.17139874150498002,0.7984005038951167,0.07105106984504417,0.5559506925450926,-0.8200016021728551,100.0,53.17528829440817,0.2424498113500234,11,-0.4100008010864258,-0.7400007247924805,-1.155001163482666,-0.81500148773193,-0.020000457763671875,2,0.04818720481614691,-1.1818039950062422,21.43000030517578,-1.2608573063431772,21.25,-3.5332892528354427,20.989999771118164,0.04818720481614691 1788,2006-11-09,21.68000030517578,21.82999992370605,21.399999618530273,21.68000030517578,2184393.0,-0.005048215040375559,1.8666759915059634,0.0,53.15314309083628,50.47867371731385,-0.25981774839466,-0.15439088624869868,-0.9009097603790792,-0.9139548339885266,7.0402545634961955,0.4300003051757777,0.17591815161154045,0.1730002403259263,-0.2799250135123792,0.6259254941642318,-0.05346238659322822,0.39946286724508084,-0.6936009597778359,82.55819627047113,35.41648776895332,0.2264626269191529,11,-0.28000068664551137,-0.630000114440918,-1.1025004386901855,-0.7050008773803675,0.3699989318847656,3,0.040129101459333016,1.2857207732934741,21.790000915527344,-1.1818039950062422,21.43000030517578,-1.2608573063431772,21.25,0.040129101459333016 1789,2006-11-10,21.850000381469727,21.899999618530273,21.46999931335449,21.6200008392334,2274810.0,0.007841331822000086,1.6060781208457335,100.0,52.511431034933224,48.556458278606236,-0.4435394198648943,-0.29626312703929614,-1.0562384057598635,-1.0414694803088196,7.510825769715224,0.4300003051757848,0.12872526073386226,0.31550025939941406,-0.1510877856534414,0.7820883044522695,0.08220623687298811,0.54879428192584,-0.8298570129394562,94.04771095499109,48.66919221116402,0.2332940225264273,11,-0.41500091552734375,-0.8000001907348633,-1.2750005722045898,-0.8750009536743129,0.14999961853027344,4,0.027002294841525387,1.8666759915059634,21.68000030517578,1.2857207732934741,21.790000915527344,-1.1818039950062422,21.43000030517578,0.027002294841525387 1790,2006-11-13,21.600000381469727,21.8799991607666,21.530000686645508,21.850000381469727,2292815.0,-0.0114416473974992,1.258072455207718,-1.0869586850878212,47.91665838824248,46.80982107813559,-0.20402070519884674,-0.049593412569510775,-0.791912858927148,-0.7594270878455021,7.233548872755621,0.34999847412109375,0.07145456417660156,0.06600027084350657,-0.400268429192149,0.5322689708791621,-0.16713407917432122,0.29913462086133435,-0.5270656379394545,53.846244134899514,11.612276491270116,0.23313435001782729,11,-0.16500091552734375,-0.4399995803833008,-1.0349998474121094,-0.6250009536743129,0.37999916076660156,0,0.03379627450666978,1.6060781208457335,21.850000381469727,1.8666759915059634,21.68000030517578,1.2857207732934741,21.790000915527344,0.03379627450666978 1791,2006-11-14,21.979999542236328,21.989999771118164,21.530000686645508,21.670000076293945,2263062.0,0.01759255342849886,1.7878738837673034,-1.2399978637695312,57.735852859082044,47.24200907359163,-0.579073280270439,-0.4212626724643158,-1.1425593627565682,-1.1082019654833282,6.7303021740591715,0.45999908447265625,0.008445283783103719,0.4269994735717759,-0.07980067745682717,0.933799624600379,0.1735993980574726,0.6803995490860792,-0.8574409062060546,98.5293787656094,56.15042617290913,0.2534000755143024,11,-0.5,-0.7100000381469727,-1.3449993133544922,-1.0050001144409144,-0.2999992370605469,1,0.03321199078432979,1.258072455207718,21.600000381469727,1.6060781208457335,21.850000381469727,1.8666759915059634,21.68000030517578,0.03321199078432979 1792,2006-11-15,22.350000381469727,22.350000381469727,21.8700008392334,21.950000762939453,3581628.0,0.016833523518615667,1.4,1.2903235730238911,64.62586755209198,49.45336932214664,-0.8643948308917295,-0.7883660488827076,-1.4673420166811866,-1.442913299160356,6.938301160819918,0.4799995422363281,-0.027489539991336187,0.7695002555847168,0.15749815486195118,1.3815023563074824,0.46349920522333576,1.0755013059460978,-1.158046454632423,100.0,53.28236485545262,0.306001050361382,11,-0.6900005340576172,-0.7849998474121094,-1.7150001525878906,-1.3750009536743129,-0.8500003814697266,2,0.006711392213426315,1.7878738837673034,21.979999542236328,1.258072455207718,21.600000381469727,1.6060781208457335,21.850000381469727,0.006711392213426315 1793,2006-11-16,22.31999969482422,22.399999618530273,22.11000061035156,22.38999938964844,2113683.0,-0.0013423125786781176,5.444411477980836,-0.17499940395299268,62.0567443043316,52.72809889374839,-0.7169670352900503,-0.7395776503617242,-1.3886380364825612,-1.3854228678186438,7.827001243196471,0.2899990081787145,-0.04362406975049993,0.7034996032714851,0.0076993270949330395,1.3992998794480371,0.3555994651832073,1.0513997413597629,-1.0122411225236725,91.39786048877335,41.55545742165111,0.3479001380882766,11,-0.5900001525878906,-0.6350002288818359,-1.6849994659423828,-1.345000267028805,-0.8500003814697301,3,-0.02464154321597445,1.4,22.350000381469727,1.7878738837673034,21.979999542236328,1.258072455207718,21.600000381469727,-0.02464154321597445 1794,2006-11-17,22.60000038146973,22.60000038146973,22.21999931335449,22.38999938964844,4232942.0,0.012544833802593747,2.619040698994627,-3.000027247956251,67.89296144095961,55.67406444657755,-0.8320735013564864,-0.9866817978231772,-1.6211580897705353,-1.6408166705518923,8.746595327402083,0.3800010681152415,-0.004949308348532355,0.9305003166198773,0.1090899289650622,1.7519107042746924,0.5197951227924698,1.3412055104472849,-1.1611728836216173,100.0,46.399437638321345,0.41070519382740833,11,-0.6750001907348668,-0.8150005340576207,-1.9600009918212926,-1.6250009536743164,-1.1300010681152415,4,-0.024336333412637523,5.444411477980836,22.31999969482422,1.4,22.350000381469727,1.7878738837673034,21.979999542236328,-0.024336333412637523 1795,2006-11-20,22.450000762939453,22.56999969482422,22.209999084472656,22.56999969482422,2950785.0,-0.006637151150371889,5.000063578853673,-0.5714207863688795,64.3086909404692,58.2865832936503,-0.5520017421063308,-0.8229568158473057,-1.422507640702385,-1.4698663614126417,9.555708200691976,0.39000129699707387,0.07103915810546368,0.7450006484985359,-0.14753004437950779,1.6375313413765795,0.29873530205951226,1.1912659949375595,-0.8486090613843125,85.98134006431482,30.492122082701513,0.4462653464390222,11,-0.4950008392333949,-0.6650009155273438,-1.7600011825561523,-1.4750013351440394,-0.9800014495849645,0,-0.020044576732590413,2.619040698994627,22.60000038146973,5.444411477980836,22.31999969482422,1.4,22.350000381469727,-0.020044576732590413 1796,2006-11-21,22.3700008392334,22.57999992370605,22.18000030517578,22.43000030517578,2000552.0,-0.003563470868033103,1.2222281091219518,0.5,69.93007506010473,60.0146027412279,-0.3627917948912973,-0.7274871723510152,-1.3034547695607266,-1.372521333815616,10.015314962235337,0.3999996185302699,0.18816639749931952,0.6315007209777832,-0.30923341502697,1.5722348569825364,0.16113365297540838,1.101867788980158,-0.6288039224902136,68.49319363519942,6.128925545134408,0.47036706800237615,11,-0.37000083923339844,-0.5850009918212891,-1.4900007247924805,-1.3950014114379847,-0.75,1,-0.017434120803119124,5.000063578853673,22.450000762939453,2.619040698994627,22.60000038146973,5.444411477980836,22.31999969482422,-0.017434120803119124 1797,2006-11-22,22.43000030517578,22.61000061035156,22.299999237060547,22.53000068664551,2625260.0,0.0026821396375253936,1.3846238491729095,1.6666878596179504,74.10069968069087,62.34210902898952,-0.3603554325626561,-0.7586504734767381,-1.3258003196722932,-1.4168861325096032,10.549471973508636,0.3100013732910121,0.28109751133441563,0.6485001564025872,-0.33734262575582363,1.634342938560998,0.15557876532338,1.1414215474817944,-0.5685709033708797,63.99993896484446,-5.799087354460909,0.49292139107920585,11,-0.39000034332275746,-0.6400003433227575,-1.4650001525878906,-1.4550008773803675,-1.0599994659423828,2,-0.033437360222725254,1.2222281091219518,22.3700008392334,5.000063578853673,22.450000762939453,2.619040698994627,22.60000038146973,-0.033437360222725254 1798,2006-11-23,22.90999984741211,23.1299991607666,22.54999923706055,22.559999465942386,4224313.0,0.021399890133999122,-2.1351276116441205,-3.499990463293056,80.37973117263843,65.43858682206788,-0.7236283770983043,-1.1877069438990304,-1.7517982289601974,-1.8765447112409035,11.70877255739631,0.6999988555908203,0.38324555378239467,1.0574996948242195,-0.03834677412902465,2.1533461637774636,0.5095764603475992,1.6054229293008397,-0.9287990522397429,76.8421496447308,-1.3799589650270718,0.5479232344766217,11,-0.5799999237060547,-0.8600006103515625,-1.9449996948242188,-1.9350004196166957,-1.350000381469723,3,-0.06154517052829145,1.3846238491729095,22.43000030517578,1.2222281091219518,22.3700008392334,5.000063578853673,22.450000762939453,-0.06154517052829145 1799,2006-11-24,22.84000015258789,23.10000038146973,22.63999938964844,23.0,2341458.0,-0.0030554210078760358,1.5555567329292082,-0.4571419229323047,76.76766833468618,68.64425459389496,-0.5570038833849154,-1.0784915153479417,-1.642971094438142,-1.785127221563613,12.93072318537468,0.46000099182128906,0.43018093159132675,0.9274999618530266,-0.2478769882898959,2.102876911995949,0.33981148678156714,1.5151884369244861,-0.6520156516085613,69.47375183958978,-13.221431050905878,0.5876884750714608,11,-0.5100002288818359,-0.7900009155273438,-1.8199996948242188,-1.865000724792477,-1.4400005340576172,4,-0.05998252320844111,-2.1351276116441205,22.90999984741211,1.3846238491729095,22.43000030517578,1.2222281091219518,22.3700008392334,-0.05998252320844111 1800,2006-11-27,22.75,23.239999771118164,22.65999984741211,22.75,3407700.0,-0.003940461995911693,-5.444432670707413,-0.0,72.91665286930025,70.33101015058587,-0.3204164755271677,-0.9406324629949587,-1.5182573516798996,-1.673216807226794,14.781779282900448,0.5799999237060547,0.49297029707746276,0.7764998435974135,-0.4411646400126834,1.9941643272075105,0.16766760179236329,1.3853320854024638,-0.3924528602589632,53.77358320812603,-30.113610532263678,0.6088322418050489,11,-0.19499969482421875,-0.6450004577636719,-1.684999942779541,-1.7750005722045863,-1.5900001525878906,0,-0.05626376644595654,1.5555567329292082,22.84000015258789,-2.1351276116441205,22.90999984741211,1.3846238491729095,22.43000030517578,-0.05626376644595654 1801,2006-11-28,22.440000534057614,22.70000076293945,22.0,22.68000030517578,2915147.0,-0.013626350151313638,3.999993188057404,-100.0,61.48409250978094,69.98192403477353,0.06894663316428407,-0.5916599292405493,-1.1802993135135686,-1.3427276293152879,15.869012600282634,0.75,0.5438928012200499,0.4225003242492633,-0.7958485983688952,1.6408492468674218,-0.18667413705981417,1.0316747855583408,0.7999992370605504,35.48392058660182,-44.4498165964396,0.6091744613090787,11,0.1799993515014684,-0.3350009918212855,-1.3175001144409144,-1.4650011062622,-1.6400012969970668,1,-0.04322643483144917,-5.444432670707413,22.75,1.5555567329292082,22.84000015258789,-2.1351276116441205,22.90999984741211,-0.04322643483144917 1802,2006-11-29,22.450000762939453,22.559999465942386,22.299999237060547,22.299999237060547,2634181.0,0.0004456429876933399,-2.4666344539952663,-0.6250069538818462,64.10257485121971,70.20923853998332,0.08339285553120845,-0.5328962610469148,-1.1545560009389426,-1.3314929543567082,16.768318771919734,0.2600002288818395,0.634140085078041,0.37150049209594727,-0.802180737828845,1.5451817220207396,-0.21534012286645066,0.9583411070583452,0.7899990081787109,36.290390806577896,-41.52222193631139,0.5868406149623968,11,0.1699991226196289,-0.345001220703125,-1.2775006294250488,-1.4750013351440394,-2.220001220703125,2,-0.03697104211578561,3.999993188057404,22.440000534057614,-5.444432670707413,22.75,1.5555567329292082,22.84000015258789,-0.03697104211578561 1803,2006-11-30,22.06999969482422,22.5,22.059999465942386,22.450000762939453,3635294.0,-0.016926550343042357,-1.1999942779759507,-2.5333146838919687,53.74148424134572,68.63685218447067,0.4740539013092331,-0.07980321064055929,-0.7286277666736183,-0.9280996268138857,17.152441766920358,0.44000053405761363,0.6616033011768394,-0.057500553131102805,-1.1353323006571578,1.0203311943949522,-0.5964164268941303,0.4814153206319247,1.1452000808715823,5.645137721364001,-67.21751370173405,0.5389158737630282,11,0.5500001907348633,0.034999847412109375,-0.8899993896484375,-1.095000267028805,-1.8999996185302734,3,-0.031717211838248494,-2.4666344539952663,22.450000762939453,3.999993188057404,22.440000534057614,-5.444432670707413,22.75,-0.031717211838248494 1804,2006-12-01,22.3799991607666,22.479999542236328,22.11000061035156,22.299999237060547,3295779.0,0.014046192579471706,1.6428430324044367,-0.21052552326456858,62.99997965494785,68.49143981941275,0.14479181863823953,-0.2954773457680524,-0.985249509093876,-1.2118683734652969,17.293522500155806,0.4099998474121094,0.6427481373416413,0.18299894332885813,-0.756364728400893,1.1223626150586092,-0.2866828925360174,0.6526807791937337,0.8108966194152849,30.645099266747373,-42.77966969380844,0.469681835864876,12,0.24000072479248047,-0.27499961853027344,-1.1999988555908203,-1.4049997329711879,-2.059999465942383,4,-0.03663984475306503,-1.1999942779759507,22.06999969482422,-2.4666344539952663,22.450000762939453,3.999993188057404,22.440000534057614,-0.03663984475306503 1805,2006-12-04,22.59000015258789,22.670000076293945,22.299999237060547,22.5,2760951.0,0.009383422685262266,1.9600067138671875,1.125002980235081,60.77738896946621,67.47447469823068,-0.048345920382111274,-0.421554948188529,-1.1322068537552354,-1.3997396787188094,17.635986175092846,0.37000083923339844,0.6431218738958151,0.32599992752075124,-0.5149618062154389,1.1669616612569413,-0.09448093934734558,0.7464807943888481,0.5770777119903592,84.28564421992294,13.45660872177929,0.4204808668680956,12,0.029999732971191406,-0.4850006103515625,-1.4099998474121094,-1.615000724792477,-2.0100002288818395,0,-0.05267819946965746,1.6428430324044367,22.3799991607666,-1.1999942779759507,22.06999969482422,-2.4666344539952663,22.450000762939453,-0.05267819946965746 1806,2006-12-05,22.84000015258789,22.86000061035156,22.5,22.61000061035156,3113654.0,0.011066843661413639,1.6666666666667105,2.55554613656597,59.04058287426771,65.80112838640588,-0.2510678033571878,-0.5907955229166113,-1.3320444201477173,-1.6267299651073515,18.666902009540813,0.36000061035155895,0.604565200223238,0.5054999351501479,-0.2753355283834651,1.286335398683761,0.11508220338334141,0.8959176669169544,0.3037361546987931,97.49994635589687,29.10666662885582,0.39041773176680616,12,-0.2200002670288086,-0.7350006103515625,-1.6624999046325684,-1.865000724792477,-2.4099998474121094,1,-0.07355517924484023,1.9600067138671875,22.59000015258789,1.6428430324044367,22.3799991607666,-1.1999942779759507,22.06999969482422,-0.07355517924484023 1807,2006-12-06,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,0.0,1.0,0.0,59.70149997295545,63.50354714199666,-0.20874494721491033,-0.5355571963159171,-1.3001905107818104,-1.6031673020551125,19.792626569331652,0.0,0.5881232899112661,0.4529999732971177,-0.31477464755889883,1.2207745941531343,0.06911266286910944,0.836887283725126,0.2808614285530595,97.49994635589687,30.69401901609025,0.3838873104280087,12,-0.2200002670288086,-0.7350006103515625,-1.6474995613098145,-1.865000724792477,-1.8500003814697266,2,-0.08931702722848722,1.6666666666667105,22.84000015258789,1.9600067138671875,22.59000015258789,1.6428430324044367,22.3799991607666,-0.08931702722848722 1808,2006-12-07,22.54999923706055,22.90999984741211,22.399999618530273,22.40999984741211,5354401.0,-0.01269706276663407,-5.375008940705243,100.0,49.070610883229875,60.42609631405707,0.027736378735500722,-0.18660351573378975,-0.9833054078958661,-1.2956813395906508,20.423534294754358,0.5100002288818359,0.5556502320215202,0.11949911117553924,-0.5746713272929185,0.813669549643997,-0.22758610805868784,0.4665843304097663,0.548445112457582,54.99988079059741,-7.29297320640007,0.34708521923422836,12,0.0700006484985316,-0.4449996948242223,-1.2374992370605504,-1.5749998092651367,-1.3099994659423864,3,-0.10288247331784128,1.0,22.84000015258789,1.6666666666667105,22.84000015258789,1.9600067138671875,22.59000015258789,-0.10288247331784128 1809,2006-12-08,22.440000534057614,22.53000068664551,22.149999618530273,22.53000068664551,3612277.0,-0.0048779914290265625,7.444453863433481,-0.6428610354223777,49.811316409030546,57.858836707360446,0.08384541557966685,-0.03176578949780051,-0.8452121603197575,-1.1758449137445695,21.009222747903824,0.399999618530277,0.5030776066733793,-0.019999599456792083,-0.6581878466053581,0.618188647691774,-0.3390937230310733,0.29909452411748916,0.6364749284701574,38.158003709289574,-20.265209949766408,0.3190941235742823,12,0.014999389648441053,-0.3350009918212855,-1.160000324249264,-1.4650011062622,-1.2900009155273402,4,-0.10115866326823142,-5.375008940705243,22.54999923706055,1.0,22.84000015258789,1.6666666666667105,22.84000015258789,-0.10115866326823142 1810,2006-12-11,22.32999992370605,22.65999984741211,22.32999992370605,22.459999084472656,2100098.0,-0.00490198786691709,-4.076954678169297,1.4444326707073387,49.253714347530206,56.49990580044369,0.14304657390796294,0.14306361483482632,-0.7078159734492324,-1.0583027503324942,21.508164194352382,0.32999992370605824,0.3713081130197011,-0.166500186920171,-0.6660274684559973,0.3330270946156553,-0.4162638276880841,0.08326345384774214,0.7249460295711643,23.68424354826924,-32.08277308093318,0.24976364076791324,12,0.15499973297119496,-0.1800003051757777,-1.0774998664855922,-1.4499998092651332,-1.2700004577636648,0,-0.09001344539853617,7.444453863433481,22.440000534057614,-5.375008940705243,22.54999923706055,1.0,22.84000015258789,-0.09001344539853617 1811,2006-12-12,22.709999084472656,22.729999542236328,22.350000381469727,22.459999084472656,3165563.0,0.017017427768245996,1.620675593907027,-1.923089337852259,54.666646321614564,55.45146929715424,-0.21749783187470584,-0.18913895019991855,-1.0538271638586423,-1.4271967474408882,21.713047614796093,0.399999618530277,0.2673662843856448,0.17699899673461772,-0.26724362470607943,0.6212416181753149,-0.04512231398572908,0.3991203074549645,0.3238479497390152,73.68411806484481,18.17535421878746,0.22212131072034802,12,-0.22499942779541016,-0.4649991989135742,-1.484999179840088,-1.8299989700317383,-1.7699985504150426,1,-0.09379124820057494,-4.076954678169297,22.32999992370605,7.444453863433481,22.440000534057614,-5.375008940705243,22.54999923706055,-0.09379124820057494 1812,2006-12-13,22.5,23.190000534057614,22.36000061035156,22.63999938964844,6694610.0,-0.009246987800023199,-2.9523978201634207,-0.5599975585937642,42.49084402636477,54.20139816215636,0.00037940206768283247,0.03443965505493907,-0.7983620156846705,-1.2060831963890273,21.427895891084205,0.8299999237060547,0.17621482877968475,-0.04050006866454936,-0.476726657748916,0.39572652041981726,-0.2586133632067309,0.17761322587763217,-0.5,33.653853207644175,-18.365050479372584,0.21811329454218298,12,0.1500005722045863,-0.22500038146972656,-1.2750000953674316,-1.619999885559082,-1.360000610351559,2,-0.09199998643663199,1.620675593907027,22.709999084472656,-4.076954678169297,22.32999992370605,7.444453863433481,22.440000534057614,-0.09199998643663199 1813,2006-12-14,21.770000457763672,22.46999931335449,21.6200008392334,22.440000534057614,10684381.0,-0.03244442409939241,1.3287704877341537,4.785735694822741,34.21829074525026,51.00343272774551,0.7636553576813547,0.7600922735325462,-0.03527739382152362,-0.4734123700486137,20.822260262675602,0.8799991607666016,0.1278145332313656,-0.742999649047853,-1.2924144675710494,-0.19358483052465658,-1.0177070583094512,-0.4682922397862548,1.4200000762939418,9.554117687078158,-38.593895528033784,0.27470740926159753,12,0.6350002288818359,0.5499992370605469,-0.5550003051757812,-0.8900003433227539,-0.6200008392333984,3,-0.03582915343335891,-2.9523978201634207,22.5,1.620675593907027,22.709999084472656,-4.076954678169297,22.32999992370605,-0.03582915343335891 1814,2006-12-15,22.049999237060547,22.149999618530273,21.850000381469727,21.8799991607666,6418502.0,0.012861679991238661,-1.6087158435958038,-0.25373142826235,40.223447614480975,48.71966146608048,0.4826825714227674,0.4603800170197019,-0.27148534513714395,-0.7487652467667623,19.75735133440857,0.37999916076660156,0.07480210721320191,-0.43550081253051687,-1.0204874966827262,0.14948587162169247,-0.7279941546066198,-0.14300747045441398,1.1400012969970668,27.388438306371338,-19.219816841836614,0.2924933420761041,12,0.35500144958496094,0.30500030517578125,-0.8249993324279785,-1.169999122619629,-1.25,4,-0.036734670928286306,1.3287704877341537,21.770000457763672,-2.9523978201634207,22.5,1.620675593907027,22.709999084472656,-0.036734670928286306 1815,2006-12-18,22.0,22.149999618530273,21.88999938964844,22.06999969482422,3537477.0,-0.0022675391741742157,1.2608760552634326,-0.4117627259365639,43.37348151680285,46.978872426362166,0.4919196103167529,0.5006039852089259,-0.18156436776486373,-0.6934056332803635,18.67261552592051,0.2600002288818324,0.08254321724325919,-0.4630000114440911,-1.0870478862077562,0.161047863319574,-0.7750239488259218,-0.15097607406226032,1.1586005401611281,24.203772906411178,-22.828001637692477,0.3120239373818317,12,0.4050006866455078,0.38500022888183594,-0.757500171661377,-1.119999885559082,-0.8500003814697266,0,-0.03863638097589661,-1.6087158435958038,22.049999237060547,1.3287704877341537,21.770000457763672,-2.9523978201634207,22.5,-0.03863638097589661 1816,2006-12-19,21.979999542236328,22.07999992370605,21.88999938964844,22.07999992370605,2837245.0,-0.0009091117165305196,2.799996185317414,1.4285831062669792,42.94292041024632,45.11680803050559,0.42141643303921583,0.5163626096292475,-0.12330812159083493,-0.6735355141788588,17.64664582932403,0.19000053405761008,0.031634529919568166,-0.46350040435790874,-1.1231423118590875,0.19614150314327006,-0.7933213581084999,-0.13367945060731756,1.1478290039062458,22.92985815154804,-24.408876866378705,0.32982095375059006,12,0.4250011444091797,0.4050006866455078,-0.6824994087219238,-1.0999994277954102,-0.7999992370605469,1,-0.04185623728181109,1.2608760552634326,22.0,-1.6087158435958038,22.049999237060547,1.3287704877341537,21.770000457763672,-0.04185623728181109 1817,2006-12-20,21.68000030517578,22.06999969482422,21.649999618530273,22.040000915527344,2961230.0,-0.013648737184187576,1.0000090826521344,3.5999923706347006,44.00000234750878,44.55340708209213,0.6029747231274385,0.7982178309236119,0.1996768684672361,-0.37189965817746184,16.675837074257323,0.4200000762939453,-0.03575249052939,-0.7259996414184577,-1.4688929653824374,0.016893682545521926,-1.0974463034004458,-0.3545529794364697,1.4176716868286086,7.058773370672585,-43.67213580012655,0.3714466619819897,12,0.7250003814697266,0.75,-0.30500078201293945,-0.7800006866455078,-0.6700000762939418,2,-0.034132830290666716,2.799996185317414,21.979999542236328,1.2608760552634326,22.0,-1.6087158435958038,22.049999237060547,-0.034132830290666716 1818,2006-12-21,21.5,21.93000030517578,21.450000762939453,21.850000381469727,2060317.0,-0.008302596985333421,-1.1333367241839707,0.9722216335353706,35.897435897435926,43.007420358581626,0.6910395503772726,0.9140311705593405,0.4013676103910484,-0.18937674052868658,14.754001672397365,0.4799995422363281,-0.1260269230528408,-0.8354999542236321,-1.6419078249001444,-0.029092083547119785,-1.2387038895618865,-0.4322960188853777,1.5681185689489716,7.142759828992292,-44.223333205432475,0.4032039353382557,12,0.8200006484985352,0.8450002670288086,0.11250019073486328,-0.4200000762939453,0.2999992370605469,3,-0.016744214434956217,1.0000090826521344,21.68000030517578,2.799996185317414,21.979999542236328,1.2608760552634326,22.0,-0.016744214434956217 1819,2006-12-22,21.46999931335449,21.57999992370605,21.25,21.5,1970963.0,-0.0013953807742098645,2.4736736435276736,0.08571615413540996,30.952345425115396,40.973934922757756,0.6358411388928751,0.8813179389705859,0.4457426259076058,-0.16291014230686685,12.859253606266657,0.32999992370605113,-0.22837569904492128,-0.7970005989074735,-1.6541219316183273,0.06012073380338023,-1.2255612652629004,-0.36843993255204666,1.5333945433541025,24.444378511376943,-21.817519189757757,0.42856066635542617,12,0.75000095367432,0.7750005722045934,0.23750019073486683,-0.3649997711181605,0.3100013732910192,4,-0.014904504194612311,-1.1333367241839707,21.5,1.0000090826521344,21.68000030517578,2.799996185317414,21.979999542236328,-0.014904504194612311 1820,2006-12-25,21.46999931335449,21.46999931335449,21.46999931335449,21.46999931335449,0.0,0.0,1.0,-0.0,24.535269330009328,37.62600414591273,0.5599005926910365,0.8226862422581149,0.45041952248854855,-0.1605722510667782,10.618626063700749,0.0,-0.28201253132618476,-0.7330005645751996,-1.6285593648083392,0.16255823565794003,-1.1807799646917694,-0.2852211644586298,1.4281909119515888,26.505943804448172,-12.726321780032983,0.4477794001165703,12,0.75000095367432,0.7750005722045934,0.3850007057189977,-0.2649993896484304,-0.3499984741210902,0,-0.03120633897166436,2.4736736435276736,21.46999931335449,-1.1333367241839707,21.5,1.0000090826521344,21.68000030517578,-0.03120633897166436 1821,2006-12-26,21.46999931335449,21.46999931335449,21.46999931335449,21.46999931335449,0.0,0.0,1.0,0.0,24.535269330009328,35.63094029076213,0.408463311294323,0.7866206108698144,0.4555152331352268,-0.16188309244497034,10.584918369656956,0.0,-0.33623212163819005,-0.6845005035400433,-1.6297041107296906,0.2607031036496039,-1.157102307134867,-0.2118986999452197,1.3292994984332225,26.829194540328377,-4.824709731562525,0.47260180359482423,12,0.39000034332275746,0.7750005722045934,0.4000005722045934,-0.2649993896484304,-0.4899997711181605,1,-0.014904504194612311,1.0,21.46999931335449,2.4736736435276736,21.46999931335449,-1.1333367241839707,21.5,-0.014904504194612311 1822,2006-12-27,21.6200008392334,21.790000915527344,21.31999969482422,21.790000915527344,1925311.0,0.006986564074345614,4.529423644380617,-100.0,31.764718202034118,35.35832111929366,0.13466841140774477,0.6021203561034802,0.3060099639276288,-0.31121879007465125,10.219138629414209,0.470001220703125,-0.38235461167852947,-0.49299898147582866,-1.456285044338422,0.4702870813867648,-0.9746420129071254,-0.011355950044531937,1.0863400438470485,54.411863703171804,24.648970733719942,0.481643031431297,12,0.07999897003173828,0.6249990463256836,0.27249908447265625,-0.4150009155273402,-0.8900012969970703,2,-0.020351550276499375,1.0,21.46999931335449,1.0,21.46999931335449,2.4736736435276736,21.46999931335449,-0.020351550276499375 1823,2006-12-28,21.3700008392334,21.600000381469727,21.299999237060547,21.540000915527344,1967140.0,-0.011563366803683417,1.068980485783627,1.0,30.111519682571796,34.234773571303755,0.359798120193048,0.8400596179133863,0.5600589778206242,-0.06407568639816219,10.548405337999082,0.32000160217285156,-0.4909227610071376,-0.7079990386962898,-1.7271130750359873,0.3111149976434078,-1.2175560568661368,-0.19844202052644278,1.2489595908622206,22.222339959592535,-6.211002523491597,0.5095570181698488,12,0.3299989700317383,0.8749990463256836,0.5449991226196254,-0.16000080108642578,-0.6800003051757848,3,-0.016846073758248536,4.529423644380617,21.6200008392334,1.0,21.46999931335449,1.0,21.46999931335449,-0.016846073758248536 1824,2006-12-29,21.559999465942386,21.600000381469727,21.309999465942386,21.3700008392334,797351.0,0.008890904035912195,1.1481512878113302,-1.1176384790584644,36.10105792562866,33.42672650561774,0.10391082830771481,0.6171188482903851,0.37833490559126304,-0.2572924262824081,10.895466028659994,0.2900009155273402,-0.5459994937976802,-0.4770004272460895,-1.5108302641622764,0.5568294096700974,-0.9939153457041812,0.03991449121200219,0.9768233383474971,53.06108944266757,23.034486559518378,0.5169149184580926,12,0.10500049591064098,0.6850004196166957,0.6300001144409144,-0.09000015258789418,-0.5699996948242223,4,0.011131715077139948,1.068980485783627,21.3700008392334,4.529423644380617,21.6200008392334,1.0,21.46999931335449,0.011131715077139948 1825,2007-01-02,21.399999618530273,21.709999084472656,21.239999771118164,21.5,2561232.0,-0.007421143384760298,-1.2380915618003552,-0.5263216013813221,24.313709063954732,31.356814133807557,0.18981079844008164,0.7203273019976741,0.5384731513390335,-0.10275112495294536,10.678710735130984,0.4699993133544922,-0.5132070254200016,-0.5775002479553208,-1.6142943578549414,0.45929386194429966,-1.0958973029051293,-0.05910319300551237,1.0596138175022176,29.090820817106454,4.397132275769277,0.5183970549498099,1,0.25500011444091797,0.8400001525878906,0.7899999618530273,0.06999969482421875,-0.4099998474121094,1,0.01775705957425311,1.1481512878113302,21.559999465942386,1.068980485783627,21.3700008392334,4.529423644380617,21.6200008392334,0.01775705957425311 1826,2007-01-03,21.15999984741211,21.530000686645508,21.049999237060547,21.51000022888184,4456401.0,-0.011214942775529257,1.4615377091351915,3.4999904632932513,24.03098482843474,29.138034409465995,0.33666528626037007,0.8727591735279319,0.7771148408274726,0.12778435552456813,10.179568184898788,0.48000144958496094,-0.5323270901628838,-0.7335000038146973,-1.7480524445667847,0.2810524369373901,-1.2407762241907427,-0.2262237834386518,1.2020444954272342,14.86491362823282,-8.336177398842814,0.5072762203760444,1,0.3299999237060547,0.9600000381469727,1.1700000762939453,0.36499977111816406,-0.11999893188476562,2,-0.0018903123094116125,-1.2380915618003552,21.399999618530273,1.1481512878113302,21.559999465942386,1.068980485783627,21.3700008392334,-0.0018903123094116125 1827,2007-01-04,20.799999237060547,21.11000061035156,20.350000381469727,21.0,6376393.0,-0.017013261481454656,2.619031616424963,0.5714301284461607,28.054261933448316,28.2665706356896,0.6243695275214165,1.1300290481399884,1.1357370944795342,0.4783665969763362,10.135171627807182,0.8099994659423828,-0.5781006049668029,-0.9915005683898919,-2.015533328696314,0.03253219191653045,-1.5035169485431048,-0.47948418823667893,1.430840595200916,33.088182701733864,7.823725391305633,0.5120163801532119,1,0.2700014114379883,0.970001220703125,1.5625004768371582,0.7250003814697266,0.3600006103515625,3,0.008653861143180341,1.4615377091351915,21.15999984741211,-1.2380915618003552,21.399999618530273,1.1481512878113302,21.559999465942386,0.008653861143180341 1828,2007-01-05,20.229999542236328,20.600000381469727,20.01000022888184,20.5,6285404.0,-0.02740383248710021,1.5106324264657989,1.3499971389879646,13.600006103515838,26.338532933289645,1.112238265793465,1.5993057133049362,1.7002855988491277,1.045597106090895,11.565858264146444,0.7899990081787074,-0.6420891679368133,-1.445500278472899,-2.622015780634335,-0.2689847763114628,-2.033758029553617,-0.8572425273921809,1.775139555930128,12.941144791419884,-11.55667833135833,0.5882577510807188,1,0.6700010299682617,1.3700008392333984,2.132500171661377,1.2950000762939453,0.7700004577636719,4,0.02471576921967289,2.619031616424963,20.799999237060547,1.4615377091351915,21.15999984741211,-1.2380915618003552,21.399999618530273,0.02471576921967289 1829,2007-01-08,20.170000076293945,20.5,20.01000022888184,20.1299991607666,5211338.0,-0.0029658659070711524,-2.500013623978265,-0.14815128781135647,13.545821577050617,25.117483182960903,1.0822503995084602,1.5605320825576818,1.7491886076950394,1.108677557292097,12.77573227021589,0.4899997711181605,-0.698178195289632,-1.3919997215270996,-2.6897158926066247,-0.09428355044757453,-2.0408578070668604,-0.7431416359873388,1.5558195801726633,9.411762065951484,-14.498530308365718,0.6488580855397623,1,0.7300004959106445,1.4300003051757812,2.1924996376037598,1.3549995422363281,0.8400001525878942,0,0.02578088526508382,1.5106324264657989,20.229999542236328,2.619031616424963,20.799999237060547,1.4615377091351915,21.15999984741211,0.02578088526508382 1830,2007-01-09,20.31999969482422,20.690000534057614,20.200000762939453,20.239999771118164,5171385.0,0.007436768367024893,-5.125075996900474,1.9999523173755485,18.560601681935267,24.453631222063787,0.840338925780518,1.3198992907984604,1.5931528853419579,0.9567546152831206,14.183879601187439,0.5200004577636683,-0.7127454977672336,-1.1415000915527358,-2.498746103827173,0.21574592072170162,-1.8201230976899545,-0.4628770854155171,1.165605241780522,20.394695564662676,-3.489266397722581,0.6786230061372188,1,0.5800008773803711,1.2800006866455078,2.0425000190734863,1.2049999237060547,0.6300010681152344,1,0.03297244519470155,-2.500013623978265,20.170000076293945,1.5106324264657989,20.229999542236328,2.619031616424963,20.799999237060547,0.03297244519470155 1831,2007-01-10,20.57999992370605,20.63999938964844,20.1200008392334,20.200000762939453,5394924.0,0.012795287046586834,1.0800021362386025,4.749994039529794,28.846149613872015,24.12934582337911,0.4926200518919046,0.9403555167144368,1.329046228347881,0.6835496883589549,15.776368435316652,0.5199985504150426,-0.7077853489407246,-0.7749999046325726,-2.051632085433255,0.5016322761681096,-1.4133159950329137,-0.13668381423223153,0.6990203538174846,51.81813610488302,24.739885793205055,0.6383160904003411,1,0.27999973297119496,1.0200004577636754,1.782499790191654,0.9449996948242223,0.17000007629394887,2,0.019922247275610205,-5.125075996900474,20.31999969482422,-2.500013623978265,20.170000076293945,1.5106324264657989,20.229999542236328,0.019922247275610205 1832,2007-01-11,20.43000030517578,20.799999237060547,20.1200008392334,20.559999465942386,6116553.0,-0.007288611228685515,1.2295076841298875,-0.34210381018828834,29.182882842766233,24.0261639522896,0.5096628532887664,0.9774383277041245,1.4837502559443365,0.8233300988607937,16.21668599924166,0.6799983978271484,-0.6943457004226481,-0.8214995384216301,-2.041668205100116,0.39866912825685574,-1.4315838717608713,-0.21141520508238898,0.6713571655379162,53.164633366088054,22.591245059035323,0.6100843333392423,1,0.42999935150146484,1.1700000762939453,1.9324994087219238,1.0949993133544922,0.4699993133544922,3,0.029858081313734575,1.0800021362386025,20.57999992370605,-5.125075996900474,20.31999969482422,-2.500013623978265,20.170000076293945,0.029858081313734575 1833,2007-01-12,20.989999771118164,21.290000915527344,20.25,20.25,8336092.0,0.027410644032174192,-1.810814154593232,-5.692342679401813,42.258068088688134,24.710276192629543,-0.12282473157128493,0.3752460462151319,0.9395727257903843,0.2589784635480896,16.77595679643697,1.0400009155273438,-0.6702606334669028,-0.22250003814697195,-1.4225855025940248,0.9775854263000809,-0.8225427703705002,0.3775426940765563,-0.9799995422363246,76.56242316592875,43.34602270432813,0.600042732223527,1,-0.13000011444091797,0.6100006103515625,1.372499942779541,0.5650005340576172,0.13000106811523438,4,0.008099098530142124,1.2295076841298875,20.43000030517578,1.0800021362386025,20.57999992370605,-5.125075996900474,20.31999969482422,0.008099098530142124 1834,2007-01-15,21.239999771118164,21.40999984741211,21.059999465942386,21.059999465942386,3916926.0,0.011910433669656051,-2.8888865341415966,0.24324373087817486,46.56716944779106,27.182882901944687,-0.47269967858767714,0.06477242020197238,0.7118497018701717,0.005716497615075866,17.26485240599431,0.4200000762939453,-0.6818543592234185,0.0679999351501479,-1.0659285253236384,1.2019283956239342,-0.49896429508674345,0.6349641653870393,-1.2043995285034157,86.82168937990423,50.577146285552914,0.5669642302368927,1,-0.4699993133544922,0.3600006103515625,1.122499942779541,0.4549999237060547,-0.14999961853027344,0,-0.011299424374029976,-1.810814154593232,20.989999771118164,1.2295076841298875,20.43000030517578,1.0800021362386025,20.57999992370605,-0.011299424374029976 1835,2007-01-16,21.149999618530273,21.34000015258789,21.100000381469727,21.299999237060547,2020580.0,-0.0042372953652415335,1.0869413784238766,-0.8333298012122404,45.34883978819556,29.551533453029226,-0.47147166260801754,0.0925739223269133,0.8151584570259232,0.0901418560006988,17.780168541789816,0.23999977111816406,-0.671509105870598,0.02049980163574361,-1.044374298607245,1.0853739018787323,-0.5119372484857507,0.552936851757238,-1.0594233917236302,79.84492800123016,40.65751779482636,0.5324370501214938,1,-0.4399995803833008,0.4500007629394531,1.130000114440918,0.5450000762939453,0.10000038146972656,1,-0.006619356603948856,-2.8888865341415966,21.239999771118164,-1.810814154593232,20.989999771118164,1.2295076841298875,20.43000030517578,-0.006619356603948856 1836,2007-01-17,21.059999465942386,21.149999618530273,20.90999984741211,21.0,2677890.0,-0.004255326440244178,1.0,-0.39999745686204574,41.71594928480016,31.069498714290543,-0.44382081134106244,0.11606682989927819,0.9118929614642362,0.17781938351658866,18.4691513595217,0.23999977111816406,-0.7000677605612857,-0.023500347137446198,-1.0103033236286372,0.9633026293537448,-0.5169018353830417,0.4699011411081493,-0.9166462943115228,72.8681666225564,34.135677649067155,0.49340148824559577,1,-0.3499994277954137,0.5400009155273402,1.2575001716613734,0.6350002288818324,0.3000011444091726,2,-0.005223110436485046,1.0869413784238766,21.149999618530273,-2.8888865341415966,21.239999771118164,-1.810814154593232,20.989999771118164,-0.005223110436485046 1837,2007-01-18,20.940000534057614,21.270000457763672,20.700000762939453,21.100000381469727,2988610.0,-0.005697955124777221,1.279998779296875,-2.6666878596177925,43.38460292476112,34.37889836109557,-0.3373502169118865,0.18739199317722566,1.025765023601334,0.29573234304199403,18.830381288646432,0.5699996948242188,-0.6907906683345892,-0.10649929046631357,-1.0538340299942064,0.8408354490615793,-0.5801666602302618,0.3671680792976346,-0.7459814953955011,59.4828124845847,17.890996830502118,0.47366736976394697,1,-0.23000049591064098,0.6599998474121129,1.4249992370605504,0.7549991607666051,0.6999988555908274,3,-0.009073568730267656,1.0,21.059999465942386,1.0869413784238766,21.149999618530273,-2.8888865341415966,21.239999771118164,-0.009073568730267656 1838,2007-01-19,21.13999938964844,21.18000030517578,20.700000762939453,21.0,3158989.0,0.009551043480898747,3.3636079900124844,-0.8749970197649218,43.55827395290249,37.713615291745775,-0.44107443509908606,-0.0431735912875304,0.8253831706541455,0.0989407837993248,18.811868176303282,0.4799995422363281,-0.6591713406966129,0.11149959564209411,-0.8129580836661319,1.03595727495032,-0.3507292440120189,0.5737284352962071,-0.89734111863633,61.971717475634755,20.928884625317167,0.4622288396541134,1,-0.37499904632568715,0.10000038146972301,1.3225007057189906,0.5550003051757777,0.5200004577636683,4,-0.01135287502589466,1.279998779296875,20.940000534057614,1.0,21.059999465942386,1.0869413784238766,21.149999618530273,-0.01135287502589466 1839,2007-01-22,21.149999618530273,21.479999542236328,21.07999992370605,21.299999237060547,3651699.0,0.0004730477374910169,-1.758627493537969,-1.0714305177111445,45.9807032542713,40.76029324422756,-0.33239785137814337,-0.0826121632132697,0.8096278023270571,0.09686905096258513,18.135171000197563,0.399999618530277,-0.622851431824877,0.13749980926513672,-0.7656146726650448,1.0406142911953182,-0.31405743169995404,0.5890570502302275,-0.8606476844621618,57.69225126178645,14.512251899458064,0.45155724096509026,1,-0.34999942779541016,-0.06999969482421875,1.2125005722045898,0.5450000762939453,0.15999984741211293,0,-0.0014183820254347612,3.3636079900124844,21.13999938964844,1.279998779296875,20.940000534057614,1.0,21.059999465942386,-0.0014183820254347612 1840,2007-01-23,20.799999237060547,21.15999984741211,20.71999931335449,21.149999618530273,4197424.0,-0.016548481691842643,1.3783758705480456,2.3333418104599266,44.40992390739044,42.489601499062935,0.1037625606727417,0.22621817639175745,1.1577468311062091,0.4539608805291948,17.684836354043306,0.44000053405762074,-0.49448438631180025,-0.17900056838989187,-1.060098040424883,0.7020969036450992,-0.6195493044073856,0.2615481676276019,-0.4392084465023416,12.820337258891193,-32.53924868666561,0.4405487360174953,1,9.5367431640625e-07,0.2800006866455078,1.580000877380371,0.8950004577636719,0.06000137329101207,1,0.013942352219447729,-1.758627493537969,21.149999618530273,3.3636079900124844,21.13999938964844,1.279998779296875,20.940000534057614,0.013942352219447729 1841,2007-01-24,21.149999618530273,21.18000030517578,20.8700008392334,20.950000762939453,3468823.0,0.016826942034022352,1.3846091772732274,-0.5714246788845837,55.451724131784246,45.40836164228716,-0.17531688372309162,-0.1570363129797343,0.7976429595783543,0.11826865880019,17.191550528572165,0.3800010681152344,-0.3426032050278316,0.18699979782104492,-0.6677850032164727,1.0417845988585626,-0.2403926026977139,0.6143921983398037,-0.7220563028713798,57.69225126178645,10.33508749868173,0.42739240051875965,1,-0.2849998474121094,-0.10499954223632812,1.2450008392333984,0.5450000762939453,-0.4400005340576172,2,0.0047281505093792475,1.3783758705480456,20.799999237060547,-1.758627493537969,21.149999618530273,3.3636079900124844,21.13999938964844,0.0047281505093792475 1842,2007-01-25,21.18000030517578,21.270000457763672,20.90999984741211,21.170000076293945,7456553.0,0.001418472207404875,2.7894694574110326,0.050001430519660106,67.79028865991165,48.245275039089776,-0.09805336592030756,-0.23367134079170526,0.7457510235347797,0.10832467669034429,17.532419991078648,0.3600006103515625,-0.2009700982593401,0.23900051116943288,-0.5657720771495711,1.0437730994884369,-0.16338578299006912,0.6413868053289349,-0.6889336159222417,61.53849915880903,9.421958374722038,0.40238629415950194,1,-0.09000015258789062,-0.1400003433227539,1.2150001525878906,0.625,0.1100006103515625,3,0.008498597855628454,1.3846091772732274,21.149999618530273,1.3783758705480456,20.799999237060547,-1.758627493537969,21.149999618530273,0.008498597855628454 1843,2007-01-26,21.01000022888184,21.190000534057614,20.899999618530273,21.030000686645508,3561745.0,-0.008026443524290161,-1.4166573948978485,-1.9999999999996447,65.10792304736822,50.30535877237613,0.08390571254804868,-0.09699757711252843,0.8924002443201253,0.2990335808167899,17.854462632607273,0.2900009155273402,-0.10916987437937564,0.08700046539307138,-0.6930965604286285,0.8670974912147713,-0.30304804751778036,0.4770489783039231,-0.4595975684493325,38.158003709290796,-18.56064604182277,0.39004851291085013,1,0.07999992370605113,-0.039999961853030896,1.407500267028805,0.884999275207516,0.039999008178707385,4,0.029985680814061055,2.7894694574110326,21.18000030517578,1.3846091772732274,21.149999618530273,1.3783758705480456,20.799999237060547,0.029985680814061055 1844,2007-01-29,21.799999237060547,21.84000015258789,21.799999237060547,21.799999237060547,6601191.0,0.03760109469645401,0.0,-0.0,71.63743179273025,53.22631343954665,-0.6909660916012008,-0.9150074101386068,0.07872215402930749,-0.4681669702269957,18.08139271647683,0.8299999237060511,0.019892882436590043,0.8649994850158684,0.03768951736005022,1.6923094526716866,0.45134450118795755,1.2786544688437793,-1.1938207637198097,96.42849236124475,33.664537862930516,0.41365498382790955,1,-0.529998779296875,-0.8749990463256836,0.532501220703125,0.21000099182128906,-1.0599994659423828,0,-0.006421990575597558,-1.4166573948978485,21.01000022888184,2.7894694574110326,21.18000030517578,1.3846091772732274,21.149999618530273,-0.006421990575597558 1845,2007-01-30,21.780000686645508,21.899999618530273,21.299999237060547,21.8700008392334,5216594.0,-0.0009173647300427801,7.000127158515806,-100.0,68.86795734731905,56.24320322427098,-0.6394487700025948,-0.9118304749521258,0.07915670191836455,-0.42429677843643887,18.59145734131039,0.6000003814697266,0.0780565648639886,0.8260008811950676,-0.061536235042769505,1.7135379974329048,0.38223232307614907,1.2697694393139862,-1.075116478964997,88.34960445616427,23.201355996589328,0.4437685581189179,1,-0.48000049591064453,-0.8250007629394531,0.4524993896484375,0.3249988555908203,-0.7800006866455078,1,-0.021579486036991002,0.0,21.799999237060547,-1.4166573948978485,21.01000022888184,2.7894694574110326,21.18000030517578,-0.021579486036991002 1846,2007-01-31,21.1200008392334,21.600000381469727,21.030000686645508,21.399999618530273,10013366.0,-0.03030302234181248,-1.4782644751463685,3.1110922731318613,59.34960904487235,58.017092793172225,0.033477896205116764,-0.2687603838717898,0.7140989547911296,0.25118906061931057,18.83716308699061,0.75,0.08842026376732903,0.16800098419189524,-0.717760117046673,1.0537620854304635,-0.2748795664273871,0.6108815348111776,-0.2956050904679124,22.0001220703125,-42.81895044690265,0.4428805506192839,1,0.17999935150146484,-0.16500091552734375,1.1124992370605469,0.9849987030029297,0.15999984741210938,2,-0.0123106164086344,7.000127158515806,21.780000686645508,0.0,21.799999237060547,-1.4166573948978485,21.01000022888184,-0.0123106164086344 1847,2007-02-01,20.979999542236328,21.399999618530273,20.799999237060547,21.3700008392334,9483070.0,-0.006628849026227179,1.6666751437932599,1.3928678474114442,49.8470912337168,58.715850268818265,0.2008737558284146,-0.12077466874245602,0.8249649385790363,0.4045824195721579,17.85620460646808,0.6000003814697266,0.10777112221425611,0.018999671936036577,-0.8639118095117091,0.9019111533837822,-0.42245606878783803,0.4604554126599112,0.9200000762939453,16.363658432125288,-45.02967864244623,0.44145574072387356,2,0.3299999237060547,-0.024999618530273438,1.072500228881836,1.125,0.1400012969970703,3,-0.012869421527875402,-1.4782644751463685,21.1200008392334,7.000127158515806,21.780000686645508,0.0,21.799999237060547,-0.012869421527875402 1848,2007-02-02,20.729999542236328,21.11000061035156,20.670000076293945,20.8799991607666,4329432.0,-0.011916110841504457,-2.2592807137760498,0.38461312740557435,42.20182790574777,58.29597523009342,0.4320319091496394,0.17771631164360002,1.0268497091139857,0.6716065101585329,16.378995284789404,0.44000053405761363,0.1433695885962898,-0.25600032806396555,-1.0779722729404675,0.5659716168125364,-0.6669863005022165,0.15498564437428541,1.148000068664551,4.878007176595738,-51.09709530537871,0.4109859724382502,2,0.5550003051757812,0.22500038146972656,1.2425003051757812,1.375,0.720001220703125,4,0.027014056230442396,1.6666751437932599,20.979999542236328,-1.4782644751463685,21.1200008392334,7.000127158515806,21.780000686645508,0.027014056230442396 1849,2007-02-05,20.690000534057614,20.899999618530273,20.56999969482422,20.76000022888184,4229379.0,-0.0019295228684023114,-1.129022334338276,0.46666581895405473,42.85715131921099,58.123444942517935,0.4469160452851071,0.2726487464649985,1.019533308695646,0.7209056244948187,14.880371408803919,0.3299999237060547,0.18035715445293476,-0.32199935913086364,-1.0643313661002622,0.42033264783853497,-0.6931653626155629,0.049166644353835665,1.1396790954589875,9.022620008805088,-42.118278619684915,0.37116600348469947,2,0.5449991226196325,0.26499938964844105,1.2824993133544957,1.4149990081787145,0.4300003051757848,0,0.01739964686856066,-2.2592807137760498,20.729999542236328,1.6666751437932599,20.979999542236328,-1.4782644751463685,21.1200008392334,0.01739964686856066 1850,2007-02-06,20.989999771118164,21.200000762939453,20.790000915527344,20.799999237060547,4981346.0,0.01449972108829689,-2.9048129410803005,-2.714305177111441,48.979595241299265,57.40431951024182,0.197468638247134,0.02679148834085865,0.6776305569740728,0.4301293197878273,13.636052723814295,0.5100002288818395,0.21027462086185977,-0.05550012588501119,-0.723047808618972,0.6120475568489496,-0.3892739672519916,0.2782737154819692,0.7640990623168946,40.776679252690194,-7.301262526493645,0.3337738413669811,2,0.24499988555908203,-0.034999847412109375,0.9650001525878906,1.114999771118164,0.20000076293944957,1,-0.011910433669656162,-1.129022334338276,20.690000534057614,-2.2592807137760498,20.729999542236328,1.6666751437932599,20.979999542236328,-0.011910433669656162 1851,2007-02-07,20.989999771118164,21.100000381469727,20.84000015258789,21.049999237060547,4579790.0,0.0,2.249967217804904,-0.3157857752346534,50.7552760413786,55.51154033040481,0.19264450284056522,0.06227545698126491,0.6448568209388696,0.4375298443803004,12.190787849310514,0.26000022888183594,0.2294804262119925,-0.07600011825561381,-0.7075695271221782,0.5555692906109506,-0.3917848226888978,0.23978458617767018,0.6930531140002429,50.60242348199164,3.803243462405135,0.31578470443328227,2,0.24499988555908203,-0.034999847412109375,0.9574999809265137,1.114999771118164,0.6399993896484375,2,0.0004764282511140472,-2.9048129410803005,20.989999771118164,-1.129022334338276,20.690000534057614,-2.2592807137760498,20.729999542236328,0.0004764282511140472 1852,2007-02-08,21.040000915527344,21.18000030517578,20.850000381469727,20.959999084472656,3499405.0,0.002382141255569792,-1.200005086275956,-1.3333757192357822,48.41774558623806,53.65707616805701,0.13488009896961728,0.06357681149463801,0.5616648481311302,0.39880787212153734,11.092535053518619,0.3299999237060547,0.2852542457704743,-0.05649900436401367,-0.6132291288807288,0.5002311201527014,-0.334864066622373,0.22186605789434566,0.5762687781734108,74.60324188167192,28.49544753233232,0.2783650622583584,2,0.19499874114990234,-0.08500099182128906,0.7649989128112793,1.0649986267089844,0.9599990844726562,3,0.011406832731696515,2.249967217804904,20.989999771118164,-2.9048129410803005,20.989999771118164,-1.129022334338276,20.690000534057614,0.011406832731696515 1853,2007-02-09,21.15999984741211,21.229999542236328,21.01000022888184,21.040000915527344,3529013.0,0.0057033710391241055,-1.4444326707074702,1.4999523173755485,50.152908766283204,51.269906942896235,0.04290850797541523,-0.045358691362544334,0.42143560739068064,0.2977662875288587,11.215983289929094,0.21999931335448863,0.2758141200640267,0.05499992370605611,-0.500072382185202,0.6100722295973142,-0.22253622923957295,0.33253607665168516,0.39349364635605255,89.39398318064907,42.90290457039497,0.277536152945629,2,0.07499980926513672,-0.2049999237060547,0.26000070571899414,0.6350002288818359,0.5,4,-0.0018903123094116125,-1.200005086275956,21.040000915527344,2.249967217804904,20.989999771118164,-2.9048129410803005,20.989999771118164,-0.0018903123094116125 1854,2007-02-12,21.0,21.21999931335449,20.93000030517578,21.15999984741211,2043062.0,-0.0075614295163465295,1.071430517711199,-1.3333439298089456,53.246767723181605,49.53421920688096,0.08660162695711549,0.10091293377819355,0.5489350902730443,0.47742259548112287,11.694156445080461,0.2899990081787074,0.2216755433625579,-0.09299993515014648,-0.6461573864794694,0.46015751617917644,-0.36957866081480617,0.1835787905145132,0.49448386583152626,47.72721361504382,-2.8981108387525154,0.27657872566466096,2,0.08500003814697266,-0.04500007629394531,0.2500004768371582,0.625,0.6299991607666016,0,0.021428607759021556,-1.4444326707074702,21.15999984741211,-1.200005086275956,21.040000915527344,2.249967217804904,20.989999771118164,0.021428607759021556 1855,2007-02-13,21.01000022888184,21.049999237060547,20.709999084472656,20.959999084472656,3004961.0,0.00047620137532566886,4.2308053464794515,-0.31250745058772456,47.44526462046524,48.21151427083572,-0.049293302845207165,0.08420369588969479,0.4991106178776832,0.4903702705819306,12.357065228602524,0.3400001525878906,0.18561570222870216,-0.07599973678588512,-0.6296631409348343,0.4776636673630641,-0.3528314388603597,0.2008319652885895,0.42901458668924874,57.69247698345812,7.6322076019314835,0.27683170207447416,2,-0.025000572204593396,-3.552713678800501e-15,0.2400002479553187,0.6149997711181605,0.8299999237060511,1,0.005235631087730619,1.071430517711199,21.0,-1.4444326707074702,21.15999984741211,-1.200005086275956,21.040000915527344,0.005235631087730619 1856,2007-02-14,20.950000762939453,21.09000015258789,20.780000686645508,20.96999931335449,2414426.0,-0.002855757510173973,1.3846091772732274,-0.3999618539003392,45.848378682839915,47.76721287629384,-0.017818070351072635,0.14286454131299564,0.5097080713642512,0.5647391488614026,12.599084591865717,0.3099994659423828,0.0435426298400543,-0.13049926757812358,-0.6874259481194471,0.42642741296319997,-0.40896260784878535,0.1479640726925382,0.43687314538682287,46.154128305762384,-2.352840816934659,0.27846334027066205,2,-0.05000114440917969,0.05999946594238281,0.2999997138977051,0.6749992370605469,1.1399993896484375,2,0.011455835913033452,4.2308053464794515,21.01000022888184,1.071430517711199,21.0,-1.4444326707074702,21.15999984741211,0.011455835913033452 1857,2007-02-15,20.75,20.96999931335449,20.65999984741211,20.950000762939453,3122408.0,-0.009546575448973416,1.5833518771657016,10.000762994756188,45.35713434218544,48.117802480342476,0.16329888002973547,0.3456212834950776,0.6569642330299033,0.7685119152459876,12.508018158874638,0.30999946594237926,-0.09570287483125739,-0.32100000381469584,-0.8942602932100279,0.2522602855806362,-0.6076301485123636,-0.034369859117028057,0.5878614555161512,15.789508907657506,-32.62093368793846,0.2866301446976661,2,0.14999961853027344,0.26000022888183594,0.48000001907348633,0.875,2.2000007629394496,3,0.04240959810923384,1.3846091772732274,20.950000762939453,4.2308053464794515,21.01000022888184,1.071430517711199,21.0,0.04240959810923384 1858,2007-02-16,20.899999618530273,20.899999618530273,20.649999618530273,20.75,2042396.0,0.007228897278567459,2.3333418104599266,-0.7499952316466078,29.166655628759102,46.59663629251449,0.044644590091071024,0.1862697300209284,0.4642245691126945,0.6220771392111928,12.419398339414872,0.25,-0.15801742793453855,-0.15900039672851562,-0.7362133336579504,0.41821254020091914,-0.447606865193233,0.12960607173620176,0.39179013134436147,43.859672605105274,1.4602689415259675,0.2886064684647168,2,0.039999961853027344,0.17500019073486328,0.3300004005432129,0.7250003814697266,2.1700000762939453,4,0.05263159816014773,1.5833518771657016,20.75,1.3846091772732274,20.950000762939453,4.2308053464794515,21.01000022888184,0.05263159816014773 1859,2007-02-19,21.1200008392334,21.170000076293945,20.84000015258789,20.959999084472656,2023249.0,0.010526374388450721,1.538458716942376,1.0666810777818752,36.01695600168113,45.15634304366804,-0.12063237618314915,-0.03804472999113884,0.20670465878752964,0.40791426875041736,12.858573510036672,0.3299999237060547,-0.16323026501576265,0.06250076293945384,-0.5138718058124425,0.6388733316913502,-0.22568552143649612,0.3506870473154038,0.1284815073382113,90.38477056816932,51.57542837071989,0.28818628437594823,2,-0.18000125885009766,0.11499881744384766,0.10999917984008789,0.5049991607666016,1.5099983215332031,0,0.025568133840960128,2.3333418104599266,20.899999618530273,1.5833518771657016,20.75,1.3846091772732274,20.950000762939453,0.025568133840960128 1860,2007-02-20,21.09000015258789,21.25,20.959999084472656,21.049999237060547,2787212.0,-0.0014204870006339076,-1.6363573311138855,0.25000298019955414,49.132928858160646,44.97608224553271,-0.08376351657879155,0.015595662647100994,0.20161068210401112,0.44363812519376467,12.491104656549927,0.29000091552734375,-0.11774355074399523,0.018000030517576704,-0.54554512047768,0.5815451815128334,-0.2637725449800499,0.2997726060152033,-0.5200004577636719,73.33337571883156,31.059461341978505,0.2817725754976283,2,-0.1400003433227539,0.14499950408935547,0.0950002670288086,0.5349998474121094,1.4099998474121094,1,0.025604504707054332,1.538458716942376,21.1200008392334,2.3333418104599266,20.899999618530273,1.5833518771657016,20.75,0.025604504707054332 1861,2007-02-21,21.25,21.440000534057614,21.100000381469727,21.11000061035156,5204079.0,0.007586526612351596,-3.2500059604701175,3.4999046347511853,57.71429879324771,46.0090326018671,-0.22686061692957793,-0.14390643809535675,-0.00459857532696617,0.29114831734596436,12.00382112862625,0.350000381469723,-0.06426033165027434,0.17299985885620117,-0.3952143211163701,0.7412140388287725,-0.11110723113008447,0.4571069488424868,-0.6664002990722651,75.94932735859112,29.142232322010933,0.2841070899862865,2,-0.2049999237060547,-0.015000343322753906,-0.09499979019165039,0.375,0.4799995422363281,2,0.027764713062959467,-1.6363573311138855,21.09000015258789,1.538458716942376,21.1200008392334,2.3333418104599266,20.899999618530273,0.027764713062959467 1862,2007-02-22,21.36000061035156,21.489999771118164,21.299999237060547,21.3700008392334,3410359.0,0.005176499310661553,-1.9230182367699056,-0.07143051771119523,69.56524314539418,48.16595864399055,-0.3203879132482612,-0.25268578166584277,-0.153713183010872,0.19592016668635637,11.780397913454953,0.23999977111816406,-0.05155375330348022,0.27400045394897177,-0.3066489391885412,0.8546498470864847,-0.016324242619784712,0.5643251505177282,-0.742144876098628,84.52391224381319,31.07411911314245,0.2903246965687573,2,-0.2900009155273402,-0.12500095367431285,-0.20500040054320934,0.26499938964844105,0.4699993133544922,3,0.03417600755510075,-3.2500059604701175,21.25,-1.6363573311138855,21.09000015258789,1.538458716942376,21.1200008392334,0.03417600755510075 1863,2007-02-23,21.63999938964844,21.68000030517578,21.059999465942386,21.3700008392334,4790014.0,0.013108556708616659,2.5428580770676796,-26.99923707799954,75.67563945138478,50.65805550267979,-0.586852179900756,-0.5091721377482479,-0.44684512760997563,-0.06992309742031111,11.625950740621677,0.6200008392333949,-0.037574128274695084,0.5224992752075224,-0.1070827705544346,1.1520813209694793,0.20770825232654389,0.8372902980885009,-0.9698150131835952,95.23798711177557,34.67437378883183,0.31479102288097915,2,-0.4749994277954137,-0.40499973297119496,-0.48499917984009144,-0.014999389648441053,-0.029998779296882105,4,0.06053610953046751,-1.9230182367699056,21.36000061035156,-3.2500059604701175,21.25,-1.6363573311138855,21.09000015258789,0.06053610953046751 1864,2007-02-26,21.65999984741211,21.739999771118164,21.40999984741211,21.5,2545685.0,0.0009242355974019567,1.0625014901175405,0.5925952089970746,71.33756027276263,53.31275501960173,-0.5625436392176262,-0.5693917846655516,-0.48904369958258087,-0.07215491165329269,11.727323666024388,0.3299999237060547,-0.01511462337676761,0.5494997024536126,-0.05055210058812065,1.1495515054953458,0.24947380093274774,0.8495256039744774,-0.909030196650388,89.7436085537175,25.5750784417758,0.30002590152086595,2,-0.4650001525878906,-0.4250001907348633,-0.6574997901916504,-0.034999847412109375,0.3600006103515625,0,0.06509694632248908,2.5428580770676796,21.63999938964844,-1.9230182367699056,21.36000061035156,-3.2500059604701175,21.25,0.06509694632248908 1865,2007-02-27,21.309999465942386,21.68000030517578,21.18000030517578,21.65999984741211,3533670.0,-0.016158835823424034,1.564094036865503,-2.187504470352599,58.33331677650475,54.69997036334226,-0.1849641034798637,-0.27026472251104394,-0.16415427290221274,0.29168352259321395,12.206744095206803,0.5,-0.01556298131934497,0.22299938201904723,-0.2982984390038794,0.7442972030419739,-0.037649528492416096,0.48364829253051056,-0.46012680314501964,36.76468938280489,-27.91695051968543,0.2606489105114641,2,-0.11499977111816762,-0.07499980926514027,-0.3699994087219274,0.31500053405761363,0.7900009155273402,1,0.06194273711427534,1.0625014901175405,21.65999984741211,2.5428580770676796,21.63999938964844,-1.9230182367699056,21.36000061035156,0.06194273711427534 1866,2007-02-28,20.86000061035156,21.229999542236328,20.5,20.8799991607666,5874336.0,-0.021116793377213172,1.0277784400522403,0.05713865319536116,46.1206825678177,54.78480905507919,0.2804142105375895,0.16786327885347063,0.2556316415699662,0.7519265006754843,12.676691093325637,0.8099994659423864,-0.02671560724075306,-0.2139994621276884,-0.7447147573294792,0.31671583307410245,-0.4793571097285856,0.051358185473208806,0.8799991607666051,29.032312645262024,-32.97351781088176,0.2653576476008955,2,0.2599992752075231,0.33999919891357777,0.07999944686890004,0.764999389648441,1.25,2,0.07861933565019208,1.564094036865503,21.309999465942386,1.0625014901175405,21.65999984741211,2.5428580770676796,21.63999938964844,0.07861933565019208 1867,2007-03-01,20.709999084472656,21.149999618530273,20.600000381469727,20.86000061035156,2747015.0,-0.00719086871955632,-1.972977431361026,7.5006199332364485,40.42552500734534,56.035794541588764,0.47399000938747093,0.3126285349833715,0.3827256218316606,0.9051767195891998,12.770125938618179,0.5499992370605469,-0.021360017961772115,-0.3505009651184068,-0.9045092395938603,0.20350730935704675,-0.6275051023561318,-0.07349682788068179,1.0052006912231448,16.935413164092004,-39.88729921919704,0.27700413723772604,3,0.4100008010864258,0.49000072479248047,0.24500083923339844,0.9150009155273438,1.6600017547607422,3,0.049251593570972974,1.0277784400522403,20.86000061035156,1.564094036865503,21.309999465942386,1.0625014901175405,21.65999984741211,0.049251593570972974 1868,2007-03-02,21.290000915527344,21.450000762939453,20.46999931335449,20.649999618530273,6447666.0,0.02800588395436221,1.0416675772922506,-4.2666319108896795,55.234665491503,58.1710955960134,-0.050145679264048226,-0.23533398636334368,-0.2081135512197534,0.3319889204371549,12.35032217540239,0.9800014495849645,0.009411534575811231,0.2015007972717271,-0.3386072882247966,0.7416088827682508,-0.06855324547653652,0.4715548400199907,0.4008948646545427,64.56703201641231,6.321417124786947,0.27005404274826184,3,-0.18500137329101562,-0.10500144958496094,-0.22500085830688477,0.33499908447265625,1.0999984741210973,4,0.025363972990009254,-1.972977431361026,20.709999084472656,1.0277784400522403,20.86000061035156,1.564094036865503,21.309999465942386,0.025363972990009254 1869,2007-03-05,21.049999237060547,21.049999237060547,20.450000762939453,20.86000061035156,5525850.0,-0.011272976427716186,5.31581906157769,0.2968722526039782,50.66664886478,58.34150893008223,0.19990407822118783,0.03480522001019537,0.019005662031421622,0.5738057732553017,11.754251831773086,0.8400001525878906,0.05485497093584968,-0.05650081634521342,-0.5636818761002331,0.4506802434098063,-0.3100913462227233,0.19708971353229643,0.5920606844482421,48.78038190406188,-9.141311886533458,0.2535905298775096,3,0.04500102996826172,0.1250009536743164,-0.019999027252197266,0.5750007629394531,1.3500003814697266,0,0.02660339161937242,1.0416675772922506,21.290000915527344,-1.972977431361026,20.709999084472656,1.0277784400522403,20.86000061035156,0.02660339161937242 1870,2007-03-06,20.739999771118164,21.020000457763672,20.6299991607666,21.0,5782708.0,-0.014726816017959665,1.5999987284390955,-1.3684321480916082,46.7692211986462,57.12538919734873,0.5085101644052479,0.3426846181776497,0.3122548333536983,0.8788863717546818,11.85921433482438,0.4200000762939453,0.12528980498836262,-0.35400028228759695,-0.8850330637459933,0.17703249917079944,-0.6195166730167969,-0.08848389155839698,0.8305366008764636,28.999900817871094,-29.15409229202546,0.26551639072919897,3,0.35500049591064453,0.4350004196166992,0.3575005531311035,0.8850002288818359,1.710000991821289,1,0.06171652366303282,5.31581906157769,21.049999237060547,1.0416675772922506,21.290000915527344,-1.972977431361026,20.709999084472656,0.06171652366303282 1871,2007-03-07,21.0,21.13999938964844,20.71999931335449,20.75,3800354.0,0.012536173179900523,-1.709665907832384,-0.9615376150827128,53.77642912626282,55.37107652855636,0.23391694701444266,0.08798292509513672,0.03818018043796201,0.6155889019049283,11.846440436022334,0.4200000762939524,0.17358248297482248,-0.09450006484985352,-0.6251392171472645,0.43613908744755747,-0.359819640998559,0.17081951129885198,0.5033042354513171,54.99992370605469,-8.161232960883154,0.2653195761487063,3,0.0950002670288086,0.0950002670288086,0.12750005722045898,0.625,1.4699993133544886,2,0.05238097054617752,1.5999987284390955,20.739999771118164,5.31581906157769,21.049999237060547,1.0416675772922506,21.290000915527344,0.05238097054617752 1872,2007-03-08,21.280000686645508,21.31999969482422,20.959999084472656,21.0,3092840.0,0.013333366030738425,1.0000105964194699,1.1200027465820312,55.52326129408934,53.13192339996798,-0.06551469073620098,-0.1824710671878016,-0.25776721928980706,0.33069227891169106,11.852056506902594,0.3600006103515625,0.19384283215824638,0.17350063323974751,-0.36277411982305807,0.7097753863025531,-0.09463674329165528,0.4416380097711503,0.16010534045509672,82.99999237060547,16.678662115169814,0.26813737653140296,3,-0.18500041961669922,-0.18500041961669922,-0.15250062942504883,0.3449993133544922,1.1099987030029332,3,0.03900375455471328,-1.709665907832384,21.0,1.5999987284390955,20.739999771118164,5.31581906157769,21.049999237060547,0.03900375455471328 1873,2007-03-09,21.1200008392334,21.420000076293945,21.030000686645508,21.309999465942386,2057304.0,-0.007518789579387564,-1.1081108946006413,-0.6785648599124111,50.0,50.761083369661016,0.014490117266067415,-0.027006108711756127,-0.10784260357004527,0.4880095056275664,11.887721720394415,0.3899993896484375,0.1801350500450667,0.015500736236571555,-0.5202320031805847,0.5512334756537278,-0.2523656334720066,0.2833671059451497,-0.6700000762939453,69.07222170878894,5.555379472589692,0.26786636970857813,3,-0.05500030517578125,-0.025000572204589844,0.012498855590820312,0.5049991607666016,0.9599990844726527,4,0.059185603708781453,1.0000105964194699,21.280000686645508,-1.709665907832384,21.0,1.5999987284390955,20.739999771118164,0.059185603708781453 1874,2007-03-12,21.450000762939453,21.57999992370605,21.209999084472656,21.399999618530273,3288506.0,0.015624995766715832,1.3871063010293865,-0.26316582006544775,54.891307164677606,50.37863785723578,-0.3893780862319858,-0.33894228406754223,-0.4504160212117654,0.1581766805837006,11.718339917502297,0.4599990844726527,0.14239074778552663,0.3230006217956536,-0.23171520845265903,0.8777164520439662,0.04564270667149728,0.6003585369198099,-0.9806000137329107,86.31588880367207,23.047672538802956,0.27735791512415675,3,-0.4350004196166992,-0.35500049591064453,-0.3300008773803711,0.17499923706054688,0.6999988555908203,0,0.04382277824125236,-1.1081108946006413,21.1200008392334,1.0000105964194699,21.280000686645508,-1.709665907832384,21.0,0.04382277824125236 1875,2007-03-13,21.1200008392334,21.479999542236328,21.1200008392334,21.479999542236328,1507581.0,-0.015384611280583993,1.0,-7.199809269502193,48.31170105092318,50.62208435535861,-0.09964219827757148,-0.0002939197184872455,-0.13192539513728718,0.4832330544414418,11.056411643169806,0.3599987030029297,0.05143890639046944,-0.012499332427978516,-0.5645054064987569,0.5395067416427999,-0.28850236946336594,0.2635037046074089,-0.6061761230468754,46.51177232483496,-14.526439952366559,0.27600303703538875,3,-0.10500049591064453,-0.025000572204589844,-0.025001049041748047,0.5049991607666016,0.75,1,0.060606000399351156,1.3871063010293865,21.450000762939453,-1.1081108946006413,21.1200008392334,1.0000105964194699,21.280000686645508,0.060606000399351156 1876,2007-03-14,21.190000534057614,21.32999992370605,20.700000762939453,20.709999084472656,3688593.0,0.0033143793580812098,-1.5200062561273666,-1.3333421636828817,47.769029791158026,51.4380293313378,-0.1317651727543847,-0.05416879602240954,-0.20512118812323266,0.4092853367973355,10.82166854648311,0.629999160766598,-0.02893121370041385,0.0455003738403299,-0.5001997781782883,0.5912005258589481,-0.2273497021689792,0.318350449849639,-0.6335288095703078,55.681845274864195,-2.2870378968590472,0.27285007600930883,3,-0.17500019073485973,-0.09500026702880504,-0.09500074386596324,0.43499946594238637,1.0499992370605504,2,0.059462019685025735,1.0,21.1200008392334,1.3871063010293865,21.450000762939453,-1.1081108946006413,21.1200008392334,0.059462019685025735 1877,2007-03-15,21.6299991607666,21.6299991607666,21.170000076293945,21.32999992370605,2726343.0,0.0207644462302774,2.0666683620919852,0.6249965230729003,49.87405263221107,50.84240568030536,-0.4777816028370374,-0.44781974405054115,-0.6316633158576437,-0.030067076900948564,10.047702138408404,0.45999908447265625,-0.0549572544495085,0.44149904251098704,-0.11212159381014075,0.9951196788321148,0.16468872435042314,0.7183093606715509,-1.0325863083105453,100.0,44.814403248614184,0.2768103181605636,3,-0.5899991989135742,-0.534998893737793,-0.5349993705749512,-0.0049991607666015625,0.5,3,0.03883496001754416,-1.5200062561273666,21.190000534057614,1.0,21.1200008392334,1.3871063010293865,21.450000762939453,0.03883496001754416 1878,2007-03-16,22.0,22.1299991607666,21.32999992370605,21.5,3936402.0,0.01710591093801428,1.1052657996576898,1.6666709052299435,53.93518375434783,51.20557622359068,-0.8230278945884422,-0.7707001297508285,-0.9652551649912553,-0.3959862351319572,9.391393475661339,0.7999992370605504,-0.005235682107116446,0.7564998626708999,0.11239222695665063,1.400607498385149,0.43444604481377525,1.0785536805280245,-1.3406319690453117,90.90913941133553,38.43861982843346,0.322053817857125,3,-0.6200008392333984,-0.7100000381469727,-0.9050002098083496,-0.39999961853027344,0.9500007629394496,4,0.017727244984020007,2.0666683620919852,21.6299991607666,-1.5200062561273666,21.190000534057614,1.0,21.1200008392334,0.017727244984020007 1879,2007-03-19,21.65999984741211,22.200000762939453,21.459999084472656,21.8799991607666,3791597.0,-0.015454552390358645,-1.3870989574200376,-0.4399986267089844,54.060326160793295,52.01569899716258,-0.432926352409428,-0.409147539905689,-0.5901119212289814,-0.056235114028041266,9.537397818411929,0.7400016784667969,0.0708494221063809,0.3894997596740737,-0.27766936679798704,1.0566688861461344,0.055915196438043324,0.723084322910104,-0.8829813260724677,63.99993896484375,9.148536847462204,0.33358456323602964,3,-0.20999908447265625,-0.33499908447265625,-0.565000057220459,-0.05999946594238281,1.0499992370605469,0,0.01939058537639471,1.1052657996576898,22.0,2.0666683620919852,21.6299991607666,-1.5200062561273666,21.190000534057614,0.01939058537639471 1880,2007-03-20,21.6299991607666,21.899999618530273,21.459999084472656,21.6200008392334,2559424.0,-0.0013850732620892536,-1.6666551070421232,-0.04544705790555127,59.897140598867516,52.6957780496742,-0.2943576065555149,-0.3548084211277427,-0.5294278554655278,-0.024904073962488837,9.911995995979314,0.4400005340576172,0.06075512465228883,0.3324991226196303,-0.3474968473739395,1.0124950926132001,-0.00749886237715458,0.6724971076164152,-0.7106824152669802,61.99989318847656,3.722165765282817,0.33999798499678435,3,-0.17999839782714844,-0.30499839782714844,-0.6099991798400879,-0.029998779296875,1.210000991821289,1,0.02404070633099553,-1.3870989574200376,21.65999984741211,1.1052657996576898,22.0,2.0666683620919852,21.6299991607666,0.02404070633099553 1881,2007-03-21,21.84000015258789,21.90999984741211,21.649999618530273,21.649999618530273,1995059.0,0.009708784094739853,-1.7368368217637906,19.003243037008776,64.3037944121993,53.671392840575315,-0.4164702382299659,-0.5463535729507996,-0.7140544803517983,-0.23281905580085294,10.753587325447954,0.2800006866455078,0.09125850159967897,0.5130001068115249,-0.20825889153093868,1.2342591051539884,0.1523706076402931,0.8736296059827566,-0.7926150053442846,65.04850773216398,1.4775879198473945,0.3606294991712326,3,-0.3899993896484375,-0.5149993896484375,-0.8425002098083496,-0.23999977111816406,1.0100002288818395,2,0.001373657803841688,-1.6666551070421232,21.6299991607666,-1.3870989574200376,21.65999984741211,1.1052657996576898,22.0,0.001373657803841688 1882,2007-03-22,22.09000015258789,22.229999542236328,21.989999771118164,21.989999771118164,2050900.0,0.011446886366911269,-3.7999771119037176,0.526316317823621,61.04970483538857,54.899137822285155,-0.6028889246892852,-0.7787886225273013,-0.9304162512289587,-0.47398897256842787,11.74094526022923,0.3899993896484375,0.173134733527057,0.7265001296997085,-0.07158365919074683,1.5245839185901637,0.3274582352544826,1.1255420241449343,-0.9273534437746989,84.44450566800683,20.132116058340415,0.3990418944452271,3,-0.625,-0.75,-1.135000228881836,-0.48999977111816406,0.7099990844726598,3,0.006790385581445957,-1.7368368217637906,21.84000015258789,-1.6666551070421232,21.6299991607666,-1.3870989574200376,21.65999984741211,0.006790385581445957 1883,2007-03-23,22.95000076293945,22.95000076293945,22.030000686645508,22.09000015258789,3463183.0,0.03893167063879854,1.1395335426979742,8.599973297220968,72.40566950159739,56.845178081942905,-1.3142082049980353,-1.6186017201403295,-1.7641450214114194,-1.3178336022682196,12.89523742868967,0.9200000762939418,0.23707065944538996,1.521000671386716,0.45673104237351225,2.5852703003999196,0.9888658568801141,2.0531354858933177,-1.65927171411548,100.0,32.32985700567255,0.5321348145066012,3,-1.1249999999999964,-1.2499999999999964,-1.9950008392333949,-1.350000381469723,-0.1700000762939382,4,-0.035729916118217186,-3.7999771119037176,22.09000015258789,-1.7368368217637906,21.84000015258789,-1.6666551070421232,21.6299991607666,-0.035729916118217186 1884,2007-03-26,23.06999969482422,23.13999938964844,22.540000915527344,23.0,3626721.0,0.00522871145514503,4.7142960944594225,0.08139493621475877,78.76542302861446,60.228924968353056,-1.3189452734289482,-1.715505702490752,-1.8639955268967512,-1.4192180258966403,14.36804693532239,0.5999984741210973,0.2832805525915312,1.5704996109008782,0.2792093065818513,2.861789915219905,0.9248544587413647,2.2161447630603917,-1.546972606024081,95.83335225543914,22.310354450287377,0.6456451521595142,3,-1.1499996185302734,-1.2749996185302734,-2.0625,-1.4699993133544922,-0.2600002288818324,0,-0.005201514238064364,1.1395335426979742,22.95000076293945,-3.7999771119037176,22.09000015258789,-1.7368368217637906,21.84000015258789,-0.005201514238064364 1885,2007-03-27,22.6299991607666,23.149999618530273,22.6299991607666,23.10000038146973,2660585.0,-0.01907241178491792,-1.212762158301409,-6.714332425068171,69.26712295721003,62.61760198680328,-0.7177000266524871,-1.234855323117813,-1.405642576364471,-0.9671240493812796,15.353890329694067,0.5200004577636719,0.36287171874742086,1.06449909210205,-0.31774114190757174,2.446739326111672,0.37337897509723916,1.755619209106861,-0.8482565038307364,65.33330281575522,-10.097642692614329,0.6911201170048107,3,-0.4699993133544922,-0.8299989700317383,-1.5424995422363281,-1.029998779296875,0.3000011444091797,1,0.0035351271176691235,4.7142960944594225,23.06999969482422,1.1395335426979742,22.95000076293945,-3.7999771119037176,22.09000015258789,0.0035351271176691235 1886,2007-03-28,22.5,22.95000076293945,22.5,22.709999084472656,3536185.0,-0.005744549959682765,-3.285740236148922,0.446805402246604,64.95097225695915,64.29281527844195,-0.4272673596523937,-1.0284194689715562,-1.2555217958397797,-0.8285387015613495,14.906757520811958,0.4500007629394496,0.39988204289533513,0.8524999618530273,-0.5479792074638539,2.2529791311699086,0.15226037719458674,1.552739546511468,-0.4719710899771421,43.96554275585605,-29.247716490069664,0.7002395846584403,3,-0.26000022888183594,-0.6999998092651367,-1.4075002670288086,-0.8999996185302734,-0.049999237060546875,2,0.015111117892795178,-1.212762158301409,22.6299991607666,4.7142960944594225,23.06999969482422,1.1395335426979742,22.95000076293945,0.015111117892795178 1887,2007-03-29,21.729999542236328,21.850000381469727,21.149999618530273,21.479999542236328,3588338.0,-0.03422224256727435,1.8571361842258916,-1.1904813805631245,56.503183726454516,64.57814860867603,0.4005298973401459,-0.18770899254412754,-0.4700638106028947,-0.06009058646128551,13.598181011168009,1.3500003814697266,0.48034820729297323,0.031499481201173296,-1.2977070193984765,1.3607059818008231,-0.6331037690986534,0.696102731501,1.4200000762939453,28.999996185302734,-42.88903397767076,0.6646032502998255,3,0.4200000762939453,0.07000064849853516,-0.5899996757507324,-0.12999916076660156,0.4799995422363281,3,0.0515416871986798,-3.285740236148922,22.5,-1.212762158301409,22.6299991607666,4.7142960944594225,23.06999969482422,0.0515416871986798 1888,2007-03-30,21.82999992370605,21.899999618530273,21.540000915527344,21.71999931335449,2254388.0,0.004601950463705817,1.8799896240233556,0.44000244140625,54.26007933028981,64.60034340528674,0.3060650529397293,-0.25842954688347675,-0.5595734980248928,-0.15932117683907876,13.045344405405073,0.3599987030029297,0.5690136184351324,0.10449991226196076,-1.2116422046390305,1.420642029162952,-0.5535711461885349,0.7625709707124564,1.2799996948242232,34.000015258788885,-34.57434295118751,0.6580710584504949,3,0.3199996948242223,-0.029999732971187854,-0.6775002479553187,-0.22999954223632457,0.10000038146973012,4,0.04443423347432729,1.8571361842258916,21.729999542236328,-3.285740236148922,22.5,-1.212762158301409,22.6299991607666,0.04443423347432729 1889,2007-04-02,21.61000061035156,21.940000534057614,21.46999931335449,21.65999984741211,3313125.0,-0.010077843065660619,-1.8484764414851191,-0.4545359966708604,55.6321807833107,64.12645898133599,0.5791275654382417,0.005981443761552185,-0.3317459930690809,0.057462040902859,12.466041891437975,0.470001220703125,0.6158867056252078,-0.14349946975708505,-1.422434189295064,1.135435249780894,-0.7829668295260745,0.49596789001190444,1.4607990081787143,23.000049591064275,-46.36716589780003,0.6394673597689904,4,0.5399990081787145,0.18999958038330433,-0.41000080108642223,-0.010000228881832385,0.14999961853028054,0,0.054141603111917735,1.8799896240233556,21.82999992370605,1.8571361842258916,21.729999542236328,-3.285740236148922,22.5,0.054141603111917735 1890,2007-04-03,22.020000457763672,22.1299991607666,21.71999931335449,21.8799991607666,3388759.0,0.018972690228232336,1.2777851364024293,-2.800068665598336,58.84861225152113,63.52032763014953,0.25732800290812463,-0.3195928469609086,-0.7177087297963212,-0.3494106362678515,11.754538940210372,0.5199985504150426,0.6256882232119807,0.2025003433227539,-0.9879326665358157,1.3929333531813235,-0.39271616160653267,0.7977168482520405,1.0123831607665998,48.33334922789526,-21.82457597851559,0.5952165049292854,4,0.12999916076660156,-0.2200002670288086,-0.8050007820129395,-0.7800006866455078,0.05999946594237926,1,0.03587643014331454,-1.8484764414851191,21.61000061035156,1.8799896240233556,21.82999992370605,1.8571361842258916,21.729999542236328,0.03587643014331454 1891,2007-04-04,22.100000381469727,22.290000915527344,21.93000030517578,22.149999618530273,2207829.0,0.0036330573134866206,1.181809774818514,-0.357134098990477,55.42726353291914,62.89561192987515,0.24371710052259843,-0.32987076645358115,-0.7835296282455175,-0.4318539495433029,11.46072507555964,0.3600006103515625,0.6651747322095005,0.22750024795532298,-0.904091178112477,1.359091674023123,-0.338295465078577,0.793295960989223,0.894735557060546,83.33330544815112,16.25000664298122,0.5657957130339007,4,0.049999237060546875,-0.3000001907348633,-0.8850007057189941,-1.0200004577636719,0.10999870300292969,2,0.03755655698549165,1.2777851364024293,22.020000457763672,-1.8484764414851191,21.61000061035156,1.8799896240233556,21.82999992370605,0.03755655698549165 1892,2007-04-05,22.11000061035156,22.540000915527344,22.030000686645508,22.049999237060547,2017288.0,0.00045249903661614965,-9.200160219729915,-1.200045777065619,51.38539768927421,60.56002617295035,0.2646869525175113,-0.2893356309462618,-0.7799094473209713,-0.4501720813523775,11.813389900751318,0.5100002288818359,0.6859259727776497,0.1960004806518505,-0.904552191719592,1.296553153023293,-0.35427585553387075,0.7462768168375717,0.8478406017787137,59.81311576519306,-4.080548003964708,0.5502763361857214,4,0.03999900817871449,-0.31000041961669567,-0.9500007629394496,-1.0300006866455043,0.5399990081787145,3,0.015377663645504969,1.181809774818514,22.100000381469727,1.2777851364024293,22.020000457763672,-1.8484764414851191,21.61000061035156,0.015377663645504969 1893,2007-04-10,22.3700008392334,22.54999923706055,22.209999084472656,22.209999084472656,2562944.0,0.011759394921052602,-3.249955297006732,2.6666348782505236,59.125973715862024,58.37786513820008,-0.09637301931632791,-0.47525394501705165,-1.0175067686297083,-0.716583744082314,12.463810599311488,0.4399986267089915,0.6787693959480414,0.39350070953369,-0.6580799204042229,1.4450813394716029,-0.13228960543526824,0.9192910245026482,0.5516835410248753,83.33348050530593,18.64966573638499,0.525790314968957,4,-0.220001220703125,-0.5700006484985352,-1.210000991821289,-1.3250007629394531,0.4499988555908203,1,-0.007152514472870464,-9.200160219729915,22.11000061035156,1.181809774818514,22.100000381469727,1.2777851364024293,22.020000457763672,-0.007152514472870464 1894,2007-04-11,22.38999938964844,22.489999771118164,22.34000015258789,22.40999984741211,2827754.0,0.0008939897033874988,-1.5000158947134183,-0.12500149009975486,59.79381950087433,57.325275865273895,-0.24917709529515975,-0.44398260181379,-1.0398760528391513,-0.7474133404991754,13.251325040799944,0.14999961853027344,0.6761477716847963,0.3664993286132834,-0.6699169497589956,1.4029156069855624,-0.15170881057285612,0.8847074677994229,0.49625129537527357,80.72290817839013,15.051061289310809,0.5182081391861395,4,-0.33999919891357777,-0.5899991989135778,-1.2449998855590856,-1.3499994277954137,0.5200004577636683,2,-0.020544845779912446,-3.249955297006732,22.3700008392334,-9.200160219729915,22.11000061035156,1.181809774818514,22.100000381469727,-0.020544845779912446 1895,2007-04-12,22.399999618530273,22.53000068664551,22.190000534057614,22.270000457763672,2993052.0,0.0004466381935881447,-1.3448366580506745,-6.499809269503348,57.60869170857566,56.5094669154535,-0.32992935488579533,-0.3722575720673511,-1.0515349796868847,-0.7659013572405655,14.04423080468306,0.34000015258789773,0.5372506232337386,0.31249961853027486,-0.6440044397442328,1.2690036768047825,-0.1657524106069772,0.7907516476675269,0.45152604516357187,75.80647146047738,9.6403826115601,0.4782520291372535,4,-0.5500001907348633,-0.5100002288818359,-1.2649993896484375,-1.4299993515014648,0.5799999237060547,3,-0.028571401810158825,-1.5000158947134183,22.38999938964844,-3.249955297006732,22.3700008392334,-9.200160219729915,22.11000061035156,-0.028571401810158825 1896,2007-04-13,22.450000762939453,22.6200008392334,22.399999618530273,22.399999618530273,2250579.0,0.0022321939848524153,-7.7998474156017545,0.3846266707748287,55.172423242909645,56.36160463950407,-0.433338973039902,-0.34047922627491545,-1.0813709801479874,-0.8229083343129773,13.93581475032696,0.220001220703125,0.35269357473713114,0.29950075149536204,-0.5701388044526468,1.1691403074433708,-0.13531902647864058,0.7343205294693647,0.3674943798511201,71.18643519865516,7.0295474848288535,0.43481977797400434,4,-0.4050006866455078,-0.5250005722045898,-1.3150005340576172,-1.4950008392333984,1.4599990844726562,4,-0.016481105864557533,-1.3448366580506745,22.399999618530273,-1.5000158947134183,22.38999938964844,-3.249955297006732,22.3700008392334,-0.016481105864557533 1897,2007-04-16,22.46999931335449,22.709999084472656,22.43000030517578,22.520000457763672,2409482.0,0.0008908039971227133,-3.307701336619863,-1.000000000000071,40.909054785029326,54.878157467808464,-0.3769723388088906,-0.31022585971218675,-1.0760428893604477,-0.8508255717890485,14.67626651623516,0.279998779296875,0.23483598394852478,0.2774992942810037,-0.5670716279321368,1.1220702164941443,-0.14478616682556833,0.6997847553875758,0.31414591895087796,53.84606920026813,-5.538267846194891,0.4222854611065708,4,-0.3800001144409144,-0.5449991226196254,-1.37499904632568,-1.514999389648434,1.7000007629394567,0,-0.011570994073297869,-7.7998474156017545,22.450000762939453,-1.3448366580506745,22.399999618530273,-1.5000158947134183,22.38999938964844,-0.011570994073297869 1898,2007-04-17,22.38999938964844,22.61000061035156,22.149999618530273,22.61000061035156,3515604.0,-0.0035602993391504745,3.181803995006345,4.399923707800423,36.92306337976509,52.799366645192286,-0.23376570619090487,-0.21029184566284798,-0.9630642698028034,-0.7869541469502686,14.711605139634843,0.4600009918212855,0.14358631639413133,0.17799940109253143,-0.6658663864921657,1.0218651886772285,-0.24393349269981712,0.59993229488488,0.36146293038142474,42.857142857143494,-11.424374838918204,0.42193289379234833,4,-0.17500019073486683,-0.46499919891357777,-1.2949991226196325,-1.4349994659423864,1.860000610351559,1,0.01161233747072088,-3.307701336619863,22.46999931335449,-7.7998474156017545,22.450000762939453,-1.3448366580506745,22.399999618530273,0.01161233747072088 1899,2007-04-18,22.07999992370605,22.38999938964844,21.979999542236328,22.3799991607666,2425226.0,-0.013845443251137901,1.5625014901175058,1.3636253294493597,38.86640051274519,50.57912089643939,0.167532131955344,0.13996223595372825,-0.6217188947500567,-0.4939318558147541,14.628722900583352,0.4099998474121129,0.1385690228916161,-0.15300006866455362,-0.9590848008581219,0.6530846635290146,-0.5560424347613377,0.2500422974322305,0.6394331422938215,13.698690983199157,-37.56616448020175,0.4030423660967843,4,0.23999977111816762,-0.15499973297118785,-0.9999995231628382,-1.1249999999999964,2.409999847412113,2,0.033514482503402165,3.181803995006345,22.38999938964844,-3.307701336619863,22.46999931335449,-7.7998474156017545,22.450000762939453,0.033514482503402165 1900,2007-04-19,22.149999618530273,22.18000030517578,21.709999084472656,21.90999984741211,2272795.0,0.0031702760446601363,2.1333295186506196,-0.8000012715689795,42.73857509063871,49.169266625074904,0.13176898653559377,0.11691122401524012,-0.6685843448862272,-0.5792369904456507,14.733809127599867,0.470001220703125,0.1443388489112749,-0.10900039672851491,-0.8651929180027729,0.647192124545743,-0.4870966573656439,0.26909586390861406,0.5380447785202058,44.00005340576172,-7.849873397597051,0.37809626063712887,4,0.05999946594238281,-0.22499942779541016,-1.0949993133544922,-1.1949996948242188,2.229999542236328,3,0.03431152333953236,1.5625014901175058,22.07999992370605,3.181803995006345,22.38999938964844,-3.307701336619863,22.46999931335449,0.03431152333953236 1901,2007-04-20,21.8700008392334,22.18000030517578,21.75,22.15999984741211,2732536.0,-0.012641028628399331,1.6060630581163482,-1.2083303530982523,53.64587420812592,49.4204306827251,0.41986457727849924,0.4208500190647051,-0.36822795316953716,-0.3113774064688428,14.822956097062573,0.43000030517578125,0.15615438862254294,-0.39049921035766744,-1.143303558437573,0.36230513772223816,-0.7669013843976202,-0.01409703631771464,0.7872826622466782,16.00017547607422,-37.13979973260309,0.37640217403995296,4,0.3399982452392578,0.054999351501464844,-0.8150005340576172,-0.9150009155273438,2.3599987030029297,4,0.05075439690938022,2.1333295186506196,22.149999618530273,1.5625014901175058,22.07999992370605,3.181803995006345,22.38999938964844,0.05075439690938022 1902,2007-04-23,22.239999771118164,22.239999771118164,21.780000686645508,21.950000762939453,2339607.0,0.01691810323212284,2.1724183290253416,-1.0,59.36074928496037,49.44651685706935,0.0785004378233154,0.06605135632376147,-0.7147620557998167,-0.6916469225851145,14.204103788753416,0.45999908447265625,0.12721935286229424,-0.02800025939941264,-0.7766296579924585,0.7206291391936333,-0.4023149586959356,0.3463144398971103,0.387138052702916,58.88886534141506,3.190345362517803,0.3743146992965228,4,-0.030000686645507812,-0.09000015258789062,-1.1849994659423828,-1.2849998474121094,2.2000007629394496,0,0.07508993226082139,1.6060630581163482,21.8700008392334,2.1333295186506196,22.149999618530273,1.5625014901175058,22.07999992370605,0.07508993226082139 1903,2007-04-24,22.1299991607666,22.60000038146973,21.86000061035156,22.1200008392334,2770749.0,-0.0049460706602351134,-1.79245839811135,0.034477088718323105,62.49998853754693,49.74720230558853,0.16860748284510052,0.11749362873754876,-0.5859595550467134,-0.5865932800783291,12.243529176133203,0.7399997711181712,0.11223163625732724,-0.09700078964233327,-0.7748328597831673,0.5808312804985007,-0.4359168247127485,0.24191524542808196,-0.9799995422363281,47.1909510369316,-12.121407102304744,0.3389160350704165,4,0.07999992370605469,0.020000457763671875,-1.0624990463256836,-1.1749992370605469,2.310001373291012,1,0.09218260248034627,2.1724183290253416,22.239999771118164,1.6060630581163482,21.8700008392334,2.1333295186506196,22.149999618530273,0.09218260248034627 1904,2007-04-25,22.95000076293945,23.07999992370605,22.54999923706055,22.57999992370605,5439793.0,0.03705384696202785,-1.4651067887955418,37.00629530713468,68.67472094469753,50.97676110960208,-0.6298383848887177,-0.7504340844793767,-1.372085059851095,-1.4117736109535741,10.25075024078257,0.9500007629394496,0.14064099870670788,0.7290007591247516,0.08112502113952047,1.3768764971099827,0.40506289013213603,1.0529386281173672,-1.7710011291503882,90.51101597577527,28.578471363086727,0.32393786899261484,4,-0.5550012588500941,-0.8000011444091761,-1.6150012016296351,-1.8800010681152308,1.2999992370605504,2,0.056644845047667314,-1.79245839811135,22.1299991607666,2.1724183290253416,22.239999771118164,1.6060630581163482,21.8700008392334,0.056644845047667314 1905,2007-04-26,22.709999084472656,23.0,22.57999992370605,23.0,2205792.0,-0.010457589128029854,1.896543105943041,-0.783784480403326,61.50941114741075,51.68087087676887,-0.3813409672499546,-0.5313756165604779,-1.1006200593350641,-1.1817519517860653,8.136791516655087,0.42000007629394887,0.10835141101335566,0.48499908447265483,-0.17439440199635925,1.144392570941669,0.1553023412381478,0.8146958277071619,-1.4549594390869167,72.18038643172356,12.419740822534294,0.3296967432345071,4,-0.3149995803833008,-0.5599994659423828,-1.3224983215332031,-1.6049985885620117,1.1900005340576172,3,0.07837960186720294,-1.4651067887955418,22.95000076293945,-1.79245839811135,22.1299991607666,2.1724183290253416,22.239999771118164,0.07837960186720294 1906,2007-04-27,22.84000015258789,22.84000015258789,22.54999923706055,22.649999618530273,1829593.0,0.005724397769972578,2.0526326356472047,-0.6551721869985004,63.176884866396186,54.15507421914296,-0.5031102563582586,-0.668893201490576,-1.195064218039846,-1.3250701956391353,6.269286507552774,0.2900009155273402,0.07404199191270777,0.5980001449584975,-0.1071865178978193,1.3031868078148143,0.24540681353034088,0.9505934763866541,-1.5119620960693396,81.53846831011768,20.88456625863798,0.35259333142815785,4,-0.44500064849853516,-0.6900005340576172,-1.4524993896484375,-1.734999656677246,0.5100002288818395,4,0.06742552530168089,1.896543105943041,22.709999084472656,-1.4651067887955418,22.95000076293945,-1.79245839811135,22.1299991607666,0.06742552530168089 1907,2007-04-30,22.85000038146973,22.989999771118164,22.63999938964844,22.85000038146973,1732472.0,0.0004378383894496629,1.5000136239782398,0.0,59.523798711177605,56.66626703374435,-0.5068381445521979,-0.6226048435485687,-1.1622106187163475,-1.3484646480140299,6.801895541742099,0.350000381469723,0.05136394797470345,0.5520003318786664,-0.15984219565373792,1.2638428594110707,0.19607906811246423,0.9079215956448685,-1.4518838502636804,81.14756789461482,22.397400038888108,0.35592126376620203,4,-0.45500087738037465,-0.7000007629394567,-1.462499618530277,-1.6899995803833043,0.2399997711181605,0,0.060393835349154434,2.0526326356472047,22.84000015258789,1.896543105943041,22.709999084472656,-1.4651067887955418,22.95000076293945,0.060393835349154434 1908,2007-05-02,22.79999923706055,23.020000457763672,22.65999984741211,22.85000038146973,2318293.0,-0.002188233854460986,-1.1818223853422645,-100.0,58.03920307329599,58.7965784293611,-0.4386959483827759,-0.5230234547089125,-1.073888786530862,-1.3076539743678772,7.473613890703359,0.3600006103515625,0.03607331751963372,0.45349922180175994,-0.2562602789060797,1.1632587225095996,0.09861947144784011,0.8083789721556798,-1.334607370154501,47.169750209628766,-8.437452970314034,0.3548797503539201,5,-0.40499973297119496,-0.649999618530277,-1.3974990844726598,-1.6249990463256871,0.3400001525878906,2,0.07192988385417576,1.5000136239782398,22.85000038146973,2.0526326356472047,22.84000015258789,1.896543105943041,22.709999084472656,0.07192988385417576 1909,2007-05-03,22.78000068664551,22.899999618530273,22.51000022888184,22.81999969482422,2729180.0,-0.0008771294335191415,2.900016212556112,0.7999618539003677,57.42189188021269,60.4280580726471,-0.34526878742835265,-0.4330814788322854,-1.022104225668329,-1.295299123135159,7.913399877303857,0.38999938964843395,0.07162397664880871,0.3750006675720243,-0.26898356838274395,1.0189849035267926,0.053008549594640186,0.6969927855494085,-1.2500244974674608,52.94124246878157,-0.10630840659470664,0.3219921179773833,5,-0.365000724792484,-0.6300010681152379,-1.0174999237060582,-1.2449998855590856,0.38999938964843395,3,0.07287093052570692,-1.1818223853422645,22.79999923706055,1.5000136239782398,22.85000038146973,2.0526326356472047,22.84000015258789,0.07287093052570692 1910,2007-05-04,22.809999465942386,22.940000534057614,22.540000915527344,22.65999984741211,1881181.0,0.001316891062012271,-1.0512933374414772,-3.7500834485722594,57.08659140896808,60.81035998385178,-0.3037429064071375,-0.4225239500355187,-1.0183458876339735,-1.3310883644149492,8.696081518168237,0.3999996185302699,0.1288483929611317,0.3654994964599645,-0.27596175065451334,1.0069607435744423,0.044768872902725576,0.6862301200172034,-1.218022327383217,58.82335341658387,7.736875738074282,0.3207306235572398,5,-0.3799991607666051,-0.6599998474121129,-0.952499389648441,-1.1149997711181676,0.3000011444091726,4,0.06313023094137638,2.900016212556112,22.78000068664551,-1.1818223853422645,22.79999923706055,1.5000136239782398,22.85000038146973,0.06313023094137638 1911,2007-05-07,22.93000030517578,22.96999931335449,22.670000076293945,22.75,854347.0,0.00526088741968489,1.3077013366198986,1.2000050862759275,58.7121357164584,60.738291809573795,-0.28783979602698295,-0.5029410877198757,-1.1076572531242697,-1.462308155633309,9.250455537538885,0.2999992370605433,0.20930925731171612,0.44400033950805806,-0.21087291315607715,1.0988735921721933,0.11656371317599223,0.7714369658401239,-1.2785022552107357,82.35291917707282,30.30950710835812,0.3274366263320675,5,-0.4600000381469762,-0.8150005340576172,-0.9500002861022949,-1.130000114440918,0.06999969482421875,0,0.042302629762091426,-1.0512933374414772,22.809999465942386,2.900016212556112,22.78000068664551,-1.1818223853422645,22.79999923706055,0.042302629762091426 1912,2007-05-08,22.450000762939453,22.96999931335449,22.26000022888184,22.95000076293945,2380130.0,-0.020933254943218738,1.6296403568880464,-2.7777730682829453,50.98686439508199,59.45905579374435,0.25153237594330236,0.00404376593780853,-0.6054593142932454,-0.9930795497067066,9.005234227064916,0.7099990844726491,0.26640687311961386,-0.052999210357665305,-0.6839918390946131,0.5779934183792825,-0.3684955247261392,0.2624971040108086,-0.7413626380247678,25.0000627417121,-27.040216662029962,0.3154963143684736,5,0.2199993133544922,-0.33500099182128906,-0.43000078201293945,-0.6500005722045898,1.1700000762939453,1,0.04008906850533389,1.3077013366198986,22.93000030517578,-1.0512933374414772,22.809999465942386,2.900016212556112,22.78000068664551,0.04008906850533389 1913,2007-05-09,22.209999084472656,22.63999938964844,22.1299991607666,22.459999084472656,4029652.0,-0.010690497563946355,-1.487806920421681,0.5000000000000036,52.188535755042814,57.627257439338265,0.5633139116788399,0.24395142326631714,-0.3546169754090158,-0.7536977430162253,8.791985290366949,0.5100002288818395,0.3137246508191751,-0.2850008010864258,-0.9270536414001072,0.3570520392272556,-0.6060272212432665,0.036025619070414905,-0.4465064876063174,9.523798711177555,-45.40977524589205,0.3210264201568409,5,0.36500072479248047,0.06500053405761363,-0.2349991798400879,-0.40999889373779297,1.5300006866455078,2,0.039621841710495875,1.6296403568880464,22.450000762939453,1.3077013366198986,22.93000030517578,-1.0512933374414772,22.809999465942386,0.039621841710495875 1914,2007-05-10,21.93000030517578,22.309999465942386,21.850000381469727,22.280000686645508,4047397.0,-0.012606879371401036,1.2439092469656508,1.4000015258789062,46.54089370617374,55.964088834756375,0.7637235424859803,0.5140783142906891,-0.06745240821871334,-0.48042408994960795,8.788869086347955,0.4599990844726598,0.3133933349951903,-0.5419996261596687,-1.23112122571753,0.14712197339819255,-0.8865604259386011,-0.1974388263807363,-0.11384741523585262,7.142857142857166,-47.14241741908938,0.3445607997789307,5,0.505000114440918,0.34499931335448863,0.04499959945678711,-0.13000011444091797,1.9699993133544922,3,0.055175516080001374,-1.487806920421681,22.209999084472656,1.6296403568880464,22.450000762939453,1.3077013366198986,22.93000030517578,0.055175516080001374 1915,2007-05-11,21.76000022888184,21.96999931335449,21.51000022888184,21.899999618530273,4545549.0,-0.007751941355596759,2.2857220708447192,0.39999782017535673,48.20846116282283,54.30093064547045,0.8770230995327601,0.6679173093848227,0.11916906793514315,-0.31740761159185027,9.360094212845027,0.45999908447264914,0.3116987840507086,-0.6799997329711864,-1.4390850995669346,0.07908563362456178,-1.0595424162690605,-0.3004570496733123,1.3199996948242116,17.123298408800018,-40.2696094188874,0.3795426832978746,5,0.5050001144409144,0.5349998474121058,0.21499967575072887,0.03999996185302379,1.9799995422363246,4,0.06479778642376233,1.2439092469656508,21.93000030517578,-1.487806920421681,22.209999084472656,1.6296403568880464,22.450000762939453,0.06479778642376233 1916,2007-05-14,22.07999992370605,22.21999931335449,21.850000381469727,21.850000381469727,2839090.0,0.014705868173635395,-2.2173884198828744,-1.6428610354223596,47.35099965137246,52.94839741660322,0.4893393964968382,0.3360039077482959,-0.1656410777573285,-0.642281670319683,9.554430373438496,0.45999908447264914,0.2282534014681623,-0.3414999961853056,-1.1174076549404646,0.4344076625698534,-0.7294538255628851,0.04645383319227392,0.9686000061035145,39.041099469599686,-17.412302357333935,0.38795382937757905,5,0.18500041961670277,0.21500015258789418,-0.10500001907348278,-0.27999973297118785,1.770000457763679,0,0.046648581983899984,2.2857220708447192,21.76000022888184,1.2439092469656508,21.93000030517578,-1.487806920421681,22.209999084472656,0.046648581983899984 1917,2007-05-15,22.209999084472656,22.489999771118164,22.0,22.100000381469727,3484986.0,0.005887643171005319,-2.1612942920955645,0.4782561823097283,51.31578699703923,52.201351185908024,0.289447367928819,0.1955535893742848,-0.2533788181571204,-0.7716586092822695,9.353630062568898,0.48999977111816406,0.1805007051340226,-0.19850082397460866,-0.9796815372287782,0.5826798892795608,-0.5890911806016952,0.19208953265247786,0.8078288513183551,61.94684738667693,4.14327840513711,0.39059035662708524,5,0.030000686645507812,0.08500099182128906,-0.2349991798400879,-0.40999889373779297,1.3600006103515625,1,0.0355696059474242,-2.2173884198828744,22.07999992370605,2.2857220708447192,21.76000022888184,1.2439092469656508,21.93000030517578,0.0355696059474242 1918,2007-05-16,22.649999618530273,22.649999618530273,22.149999618530273,22.200000762939453,2406412.0,0.019810920855247938,1.222227873639951,4.090946923063584,44.36088446422545,50.75012813968723,-0.19452455400136515,-0.23607325120767797,-0.6638318015282394,-1.205597931333898,9.734483996705134,0.5,0.122318578881913,0.22849969863891673,-0.5600039531144461,1.0170033503922795,-0.1657521272377629,0.6227515245155963,0.33767176312255387,100.0,44.41970561201924,0.39425182587668056,5,-0.4099998474121094,-0.3549995422363281,-0.6749997138977051,-0.8499994277954102,0.9099998474121129,2,0.042825661679462224,-2.1612942920955645,22.209999084472656,-2.2173884198828744,22.07999992370605,2.2857220708447192,21.76000022888184,0.042825661679462224 1919,2007-05-18,22.81999969482422,23.07999992370605,22.6299991607666,22.70000076293945,4324155.0,0.007505522258590469,-2.4615158895507223,0.2666649712413559,52.123563781292674,50.19868062550106,-0.4003557759860641,-0.36658697899618886,-0.7939625497351557,-1.368007693424655,10.383283707666008,0.4500007629394496,0.07924814239023092,0.3614997863769531,-0.42897713589999853,1.1519767086539048,-0.0337386747615227,0.756738247515429,-1.3099994659423793,83.43947264837247,28.721403773004035,0.3952384611384761,5,-0.5249996185302734,-0.5249996185302734,-0.8449997901916504,-1.0199995040893555,0.6800003051757812,4,0.04031551659058996,1.222227873639951,22.649999618530273,-2.1612942920955645,22.209999084472656,-2.2173884198828744,22.07999992370605,0.04031551659058996 1920,2007-05-21,22.90999984741211,23.239999771118164,22.670000076293945,22.82999992370605,2651003.0,0.0039439155912128765,-1.8500011920940325,0.6666719649044827,51.37254344642293,49.3831703732749,-0.5304629759402033,-0.41817027450164446,-0.8322318070984913,-1.4498171269437137,10.617676095083104,0.5699996948242188,0.04347706391776285,0.4134999275207534,-0.38753297550416477,1.2145328305456715,0.012983476008294303,0.8140163790332124,-1.3685996246337844,76.25898786980625,23.903541188596762,0.4005164515124592,5,-0.5349998474121094,-0.5349998474121094,-0.9849996566772461,-1.109999656677246,0.399999618530277,0,0.04321256122705708,-2.4615158895507223,22.81999969482422,1.222227873639951,22.649999618530273,-2.1612942920955645,22.209999084472656,0.04321256122705708 1921,2007-05-22,22.979999542236328,23.04999923706055,22.71999931335449,22.85000038146973,1430632.0,0.0030554210078759247,1.444457003185984,1.6249910592946406,52.49040661623754,49.55023062006997,-0.6622690893657612,-0.4224047766729626,-0.8570024919964752,-1.5111359040908638,10.864735338370277,0.3299999237060618,0.010319604745188116,0.4279996871948235,-0.3435361783861701,1.1995355527758171,0.042231754404326693,0.8137676199853203,-1.3706553375244113,79.03223573602905,29.066360447919266,0.38576793279049726,5,-0.6049995422363281,-0.6049995422363281,-1.1100001335144043,-1.1799993515014648,0.26000022888183594,1,0.033072247346436434,-1.8500011920940325,22.90999984741211,-2.4615158895507223,22.81999969482422,1.222227873639951,22.649999618530273,0.033072247346436434 1922,2007-05-23,23.90999984741211,23.95000076293945,23.15999984741211,23.15999984741211,4002686.0,0.040469987976565314,-1.1066691080729072,5.769268013557093,65.90259727483982,51.07401523338074,-1.5236133262900715,-1.2868557337045061,-1.7390612182838758,-2.42935435146574,11.763597483256321,0.9700012207031214,-0.002323594058232459,1.2744999885559096,0.30823795854007585,2.2407620185717434,0.7913689735479927,1.7576310035638265,-2.2354294200439426,97.77772832803005,45.49771430351117,0.4831310150079167,5,-1.1799993515014648,-1.1799993515014648,-1.924999713897705,-2.109999656677246,-0.7199993133544957,2,-0.0025093879684350284,1.444457003185984,22.979999542236328,-1.8500011920940325,22.90999984741211,-2.4615158895507223,22.81999969482422,-0.0025093879684350284 1923,2007-05-24,24.170000076293945,24.5,23.79999923706055,23.899999618530273,4113071.0,0.010874120892559347,-1.9787189143562405,0.3600006103515625,68.63270187983805,53.528660586010105,-1.6498484509278306,-1.4610993746374987,-1.9419521289427273,-2.6719494349716193,13.321905835367328,0.7000007629394496,-0.023608353671736637,1.4325001716613777,0.27847054964177076,2.5865297936809846,0.8554853606515742,2.009514982671181,-2.358903828791501,82.35295317614204,28.910842885908387,0.5770148110098038,5,-1.1649999618530273,-1.1649999618530273,-2.1625003814697266,-2.369999885559082,-0.5799999237060547,3,-0.024824177888944643,-1.1066691080729072,23.90999984741211,1.444457003185984,22.979999542236328,-1.8500011920940325,22.90999984741211,-0.024824177888944643 1924,2007-05-25,24.25,24.34000015258789,23.899999618530273,23.989999771118164,3103124.0,0.003309885124266776,1.0,0.9629621780471609,69.04762265182973,55.844122973677536,-1.5266964552890343,-1.5164628271513294,-1.973374169398383,-2.7369360535043263,14.019641187076182,0.4400005340576172,0.02098617709862083,1.4475001335144029,0.11104954976997305,2.7839507172588327,0.779274841642188,2.115725425386618,-2.2237914522977498,86.33879724466281,32.19033116872369,0.6682252918722142,5,-1.0749998092651367,-1.244999885559082,-2.1800003051757812,-2.4499998092651367,-0.37999916076660156,4,-0.02845363027041703,-1.9787189143562405,24.170000076293945,-1.1066691080729072,23.90999984741211,1.444457003185984,22.979999542236328,-0.02845363027041703 1925,2007-05-28,24.489999771118164,24.489999771118164,24.26000022888184,24.29999923706055,399676.0,0.00989689777806868,1.421041007880302,0.7307706415287982,69.99999510936203,58.36067802456527,-1.4960465217039989,-1.7036173234825576,-2.1503671567342515,-2.957819773089735,14.812956120118798,0.23999977111816406,0.09340791340015642,1.5984998703002944,0.06538091762516274,3.131618822975426,0.8319403939627286,2.36505934663786,-2.265887907232095,99.43818960538258,46.83914848125825,0.7665594763375649,5,-1.239999771118164,-1.484999656677246,-2.367499828338623,-2.689999580383301,-0.8400001525878906,0,-0.04042465415968288,1.0,24.25,-1.9787189143562405,24.170000076293945,-1.1066691080729072,23.90999984741211,-0.04042465415968288 1926,2007-05-29,24.3799991607666,24.649999618530273,24.36000061035156,24.489999771118164,3450582.0,-0.004491654200882822,-2.866712443732221,-0.5789489534708736,77.33708247038888,61.25193307715968,-1.1459945384638495,-1.5518947754951462,-1.979595560550159,-2.8253165774188354,15.785869846006637,0.2899990081787145,0.21844230515061014,1.4114993095397956,-0.25924292451044906,3.0822415435900403,0.5761281925146733,2.246870426564918,-1.9738162459914186,81.87916112490063,24.723716421877292,0.8353711170251216,5,-0.9799995422363281,-1.2999992370605469,-2.312499523162842,-2.5799989700317383,-0.8599987030029297,1,-0.04388842213522748,1.421041007880302,24.489999771118164,1.0,24.25,-1.9787189143562405,24.170000076293945,-0.04388842213522748 1927,2007-05-30,24.229999542236328,24.32999992370605,23.8799991607666,24.13999938964844,2679491.0,-0.0061525686502753585,2.1034437399700603,-0.8181786655569104,79.36048349089302,65.14077741345608,-0.759158265985274,-1.3630947300664715,-1.7834996397900476,-2.6477099800571686,16.095262447316845,0.5,0.36199762816336545,1.1924997329711928,-0.5691485754356229,2.9541480413780086,0.3116755787677832,2.0733238871746025,-1.5994349570856343,50.58824849375604,-12.072105025551643,0.8808241542034081,5,-0.5900001525878906,-1.1499996185302734,-2.1624999046325684,-2.429999351501465,-0.3699989318847692,2,-0.040858431276172946,-2.866712443732221,24.3799991607666,1.421041007880302,24.489999771118164,1.0,24.25,-0.040858431276172946 1928,2007-05-31,24.440000534057614,24.8700008392334,24.26000022888184,24.420000076293945,2993736.0,0.008666982905023435,-2.58823727406349,0.222226931717004,87.24035020496925,69.04264257164236,-0.7694626547685282,-1.5219631177976147,-1.9559417514757769,-2.8195013061237013,16.583445222034356,0.6400012969970703,0.5068765818878802,1.320500659942624,-0.544258061318839,3.1852593812040872,0.3881212993118943,2.252880020573354,-1.6074924455689619,56.565699379245416,-12.575384233146025,0.9323793606307308,5,-0.6700000762939418,-1.2499999999999964,-2.260001182556149,-2.6400003433227504,-0.5600013732910121,3,-0.05114566173016655,2.1034437399700603,24.229999542236328,-2.866712443732221,24.3799991607666,1.421041007880302,24.489999771118164,-0.05114566173016655 1929,2007-06-01,24.440000534057614,24.440000534057614,24.440000534057614,24.440000534057614,0.0,0.0,1.0,0.0,91.8749947845948,73.54291494255034,-0.5760803046757985,-1.466407065266317,-1.9066475905017093,-2.779945707899582,17.514158474065866,0.0,0.6438902674094358,1.237500667572018,-0.7095876574280169,3.1845889925720527,0.26395650507199875,2.211044830072037,-1.3629933154795921,56.565699379245416,-18.363999188903165,0.9735441625000182,6,-0.6450004577636683,-1.2499999999999964,-2.260001182556149,-2.6400003433227504,-0.6599998474121023,4,-0.03477906558493038,-2.58823727406349,24.440000534057614,2.1034437399700603,24.229999542236328,-2.866712443732221,24.3799991607666,-0.03477906558493038 1930,2007-06-04,24.25,24.54999923706055,24.059999465942386,24.45000076293945,2321190.0,-0.0077741624347693605,1.4500128746768974,-100.0,85.34200234224785,77.19309224544037,-0.19669610337170695,-1.2258435310903266,-1.6675772196921486,-2.553487909426103,18.10264868319418,0.48999977111816406,0.7821973545544338,0.9755001068115234,-1.016457215644074,2.967457429267121,-0.02047855441627533,1.9714787680393222,-0.9578335469433341,37.37375878053197,-40.356680138448155,0.9959786612277988,6,-0.2349996566772461,-1.0599994659423828,-1.9775004386901855,-2.4499998092651367,-0.44000053405761363,0,-0.01567006848522068,1.0,24.440000534057614,-2.58823727406349,24.440000534057614,2.1034437399700603,24.229999542236328,-0.01567006848522068 1931,2007-06-05,23.899999618530273,24.20000076293945,23.75,24.20000076293945,3987670.0,-0.014433005421432,1.9999936421955244,1.5000000000000089,75.68387665668166,78.27990106564502,0.33249579997381673,-0.8426503418969844,-1.2783323181521382,-2.172846839657794,18.428735095380794,0.5,0.8867108359876532,0.5769997596740737,-1.426839785623514,2.5808393049716614,-0.42492001297472015,1.5789195323228675,-0.4184930391324002,13.392813047617263,-63.593948983648914,1.0019197726487947,6,0.4100008010864258,-0.7099990844726562,-1.627500057220459,-2.09999942779541,-0.13999938964843395,1,-0.010460251212981997,1.4500128746768974,24.25,1.0,24.440000534057614,-2.58823727406349,24.440000534057614,-0.010460251212981997 1932,2007-06-06,23.35000038146973,23.75,23.13999938964844,23.540000915527344,4175703.0,-0.023012520746406806,1.0000062536153598,0.6333326975528767,60.294124246878205,77.3533924397606,0.8880984013791036,-0.23375289661635534,-0.7027299434940559,-1.5926989964942315,19.495910471537332,0.7600002288818324,0.9843327904239914,-0.01799945831298544,-1.9792623718862465,1.9432634552602757,-0.9986309150996142,0.9626319984736433,1.5200004577636683,12.138775483203796,-59.37841451242591,0.9806314567866299,6,0.6549997329711879,-0.15999984741211293,-1.0775008201599157,-1.5500001907348668,0.8099994659423793,2,0.007280517067093983,1.9999936421955244,23.899999618530273,1.4500128746768974,24.25,1.0,24.440000534057614,0.007280517067093983 1933,2007-06-07,23.09000015258789,23.35000038146973,23.0,23.149999618530273,3475481.0,-0.011134913260565593,-1.9166726271368582,0.31578577523465934,53.86819954026909,75.66678987180941,1.0938163003543444,0.10071902930796739,-0.44734455297797737,-1.3126975703098864,20.359552393880858,0.3500003814697301,1.0761601275054318,-0.3219997406005852,-2.2120691355692905,1.56806965436812,-1.2670344380849379,0.6230349568837674,1.745400657653807,5.806464315335323,-61.55049239435427,0.9450346974843526,6,0.8450002670288086,0.10000038146972656,-0.8175005912780762,-1.2899999618530273,1.1599998474121094,3,0.033347789202044176,1.0000062536153598,23.35000038146973,1.9999936421955244,23.899999618530273,1.4500128746768974,24.25,0.033347789202044176 1934,2007-06-08,23.13999938964844,23.28000068664551,22.60000038146973,22.729999542236328,2320256.0,0.0021654065279399504,-1.0298572046733232,-6.83339161394926,53.33332596193934,73.814937744318,0.9720238230918667,0.15390878548554454,-0.5053412969694442,-1.3461935980188144,20.739862442350894,0.6800003051757812,1.0423080033093832,-0.3325004577636683,-2.09606011251536,1.4310591969880235,-1.214280285139516,0.5492793696121794,1.6219853881835888,27.692273081621856,-36.946645233332994,0.881779827375846,6,0.5950012207031214,0.050001144409176135,-0.8674998283386266,-1.3399991989135778,1.1599998474121094,4,0.03197924765068039,-1.9166726271368582,23.09000015258789,1.0000062536153598,23.35000038146973,1.9999936421955244,23.899999618530273,0.03197924765068039 1935,2007-06-11,23.170000076293945,23.399999618530273,22.959999084472656,23.399999618530273,1896627.0,0.0012964860603636996,2.826099215497653,-0.5609747020348113,52.78593015080352,71.08703193103075,0.8214773075974975,0.24765533560924524,-0.5289710687135738,-1.3579120331211705,20.39087286857106,0.4400005340576172,0.9684710918323134,-0.37299976348877095,-1.951314908121958,1.2053153811444162,-1.1621573358053645,0.4161578088278226,1.4622656377563459,35.6249724328583,-26.069961351123055,0.7891575723165928,6,0.5650005340576172,0.020000457763671875,-0.8875002861022949,-1.369999885559082,1.3199996948242188,0,0.02632717342869917,-1.0298572046733232,23.13999938964844,-1.9166726271368582,23.09000015258789,1.0000062536153598,23.35000038146973,0.02632717342869917 1936,2007-06-12,23.11000061035156,23.1200008392334,22.75,23.04999923706055,1970792.0,-0.002589532401589101,8.249809269502194,-0.26087605526343255,34.25198919870353,66.07497700967636,0.7625753219372129,0.4097863211144208,-0.4589756297542884,-1.2783565587531278,20.79009969547502,0.4200000762939453,0.8776161209755386,-0.484499263763432,-1.9228241895361684,0.9538256620093044,-1.2036617266497984,0.23466319912293443,1.4003291837438994,44.34786070047768,-12.254796217547451,0.7191624628863681,6,0.6250000000000036,0.07999992370605824,-0.8200006484985316,-1.3100004196166957,1.3699989318847692,1,0.030289867464446507,2.826099215497653,23.170000076293945,-1.0298572046733232,23.13999938964844,-1.9166726271368582,23.09000015258789,0.030289867464446507 1937,2007-06-13,23.0,23.10000038146973,22.809999465942386,23.01000022888184,2086585.0,-0.004759870508280639,2.052632635647128,-0.16666666666674562,25.5230242392755,59.217496346821484,0.7596359115062619,0.6134587621265375,-0.31522795377552626,-1.1473250109069184,21.8554156774525,0.3000011444091726,0.7494542018539292,-0.6339999198913588,-1.95046095766984,0.6824611178871223,-1.2922304387805994,0.024230598997881714,1.3957100293379163,49.99999999999978,-3.207221871304718,0.6582305188892408,6,0.5749998092651403,0.1900005340576172,-0.7074999809265137,-1.1999998092651367,1.5799999237060511,2,0.03304348821225389,8.249809269502194,23.11000061035156,2.826099215497653,23.170000076293945,-1.0298572046733232,23.13999938964844,0.03304348821225389 1938,2007-06-14,23.6200008392334,23.770000457763672,23.1299991607666,23.170000076293945,2383728.0,0.026956558227539062,-1.4150874137198874,-44.99904634749498,39.249169197319276,53.370182392679766,0.012388634762309891,0.07362899910026854,-0.8968052764806131,-1.7456695392520594,23.12726385830675,0.7700004577636719,0.6110703633165429,-0.062499141693116655,-1.2951236558877284,1.170125372501495,-0.6788113987904225,0.5538131154041892,0.6679666112324263,87.1795206197415,36.58673694936994,0.6163122570973054,6,-0.045001029968258166,-0.43000030517578125,-1.2275009155273438,-1.8200006484985352,0.929998397827152,3,0.022861938568679463,2.052632635647128,23.0,8.249809269502194,23.11000061035156,2.826099215497653,23.170000076293945,0.022861938568679463 1939,2007-06-15,23.739999771118164,23.84000015258789,23.40999984741211,23.46999931335449,2885230.0,0.005080394903519414,-1.2051332211745374,0.6000000000000079,36.65481079246561,47.96049444270396,-0.24289009786051707,0.02749795331789784,-0.9691017635834918,-1.8432541883101194,23.636511406724534,0.43000030517578125,0.4718778752051236,0.011499786376951704,-1.1523463457977599,1.1753459185516633,-0.5704232797104041,0.5934228524643075,0.4466896552078943,90.82565436047835,44.49427542228631,0.581923066087356,6,-0.3399991989135742,-0.5499992370605469,-1.315000057220459,-1.9399995803833008,0.5100002288818359,4,0.021482739418653862,-1.4150874137198874,23.6200008392334,2.052632635647128,23.0,8.249809269502194,23.11000061035156,0.021482739418653862 1940,2007-06-18,23.899999618530273,24.06999969482422,23.65999984741211,23.739999771118164,2050908.0,0.006739673502725196,-1.5625014901175405,0.5925910227609806,41.608401402100995,44.17433052552833,-0.5115539658631221,-0.05747766393454157,-1.0917739756642106,-1.9740932992182252,24.001948424660625,0.4099998474121094,0.2798051884902506,0.12199964523315288,-0.9777150846938092,1.221714375160115,-0.4278577197303264,0.6718570101966321,0.1914884651044062,87.12120336387018,43.41564616360548,0.5498573649634803,6,-0.5649995803833008,-0.7099990844726562,-1.544999599456787,-2.09999942779541,0.11000061035156605,0,0.016736385979694735,-1.2051332211745374,23.739999771118164,-1.4150874137198874,23.6200008392334,2.052632635647128,23.0,0.016736385979694735 1941,2007-06-19,23.739999771118164,23.959999084472656,23.649999618530273,23.95000076293945,1246012.0,-0.006694554391877827,1.6956752498237757,-1.3125074505876801,41.463421117865444,42.08203017786025,-0.42089889694284466,0.17115400269059222,-0.8981151213762608,-1.7911555691967607,24.380460910270145,0.3099994659423828,0.05991094518346074,-0.07600021362304688,-1.11018218114841,0.9581817539023163,-0.5930911973857285,0.4410907701396347,0.3299999237060547,73.80953462215575,29.695063154381565,0.5170909837626823,6,-0.4049997329711914,-0.37999916076660156,-1.4599995613098145,-1.9399995803833008,-0.020000457763675428,1,0.03159224967274188,-1.5625014901175405,23.899999618530273,-1.2051332211745374,23.739999771118164,-1.4150874137198874,23.6200008392334,0.03159224967274188 1942,2007-06-20,23.85000038146973,24.10000038146973,23.70000076293945,23.770000457763672,1470815.0,0.004633555661840871,-2.6363715179941036,-0.3809502184358232,39.35017951108547,40.4689168412843,-0.5056950335775952,0.05947734403523697,-0.9728069189314255,-1.8778248042668686,23.45444639528398,0.39999961853028054,-0.12471448526456896,0.03700037002563761,-0.9963812714321421,1.0703820114834173,-0.4796904507032522,0.5536911907545274,-1.25,74.226836558125,30.37838945678616,0.5166908207288902,6,-0.5,-0.4149999618530309,-1.5700001716613805,-2.050000190734867,-0.12000083923340199,2,0.026415058729142737,1.6956752498237757,23.739999771118164,-1.5625014901175405,23.899999618530273,-1.2051332211745374,23.739999771118164,0.026415058729142737 1943,2007-06-21,23.56999969482422,23.88999938964844,23.29999923706055,23.739999771118164,1760196.0,-0.011740070531112368,1.510642615100504,-2.125002980234987,35.737696511554546,38.513846902352654,-0.1681263387665517,0.3080148341309865,-0.6684049275647439,-1.5731696514421927,21.569054483290063,0.5900001525878906,-0.2705741103174262,-0.21300029754638672,-1.2375432010143044,0.8115426059215309,-0.7252717492803455,0.2992711541875721,-0.9399993133544875,33.750008940683486,-8.139086755894532,0.512271451733958,6,-0.14499950408935547,-0.05999946594238281,-1.302499771118164,-1.7699995040893555,0.21000099182129262,3,0.04285109214929772,-2.6363715179941036,23.85000038146973,1.6956752498237757,23.739999771118164,-1.5625014901175405,23.899999618530273,0.04285109214929772 1944,2007-06-25,23.559999465942386,23.76000022888184,23.21999931335449,23.399999618530273,1653194.0,-0.00042427785368315263,-1.0769247698345732,-0.9411751506243968,37.97908828762019,36.868642250887845,-0.10312888659212405,0.27792062142959395,-0.6342612071419005,-1.5509368418683565,19.53057518795108,0.5400009155273509,-0.31934899947218653,-0.18850049972533967,-1.1931060998210192,0.8161051003703399,-0.6908032997731794,0.3138023003225001,-0.9005990844726561,38.63633408037781,-3.6659591213515696,0.5023028000478399,6,-0.13499927520752308,0.17500114440917613,-1.2924995422363317,-1.759999275207523,0.23000144958495738,0,0.04202036475209936,1.510642615100504,23.56999969482422,-2.6363715179941036,23.85000038146973,1.6956752498237757,23.739999771118164,0.04202036475209936 1945,2007-06-26,23.5,23.649999618530273,23.29999923706055,23.5,1445828.0,-0.002546666693652555,1.3333418104599029,0.0,42.24806917909341,37.75709558204227,0.009614927644459925,0.27399691162800366,-0.550640048790271,-1.478610181797496,17.21611703459374,0.350000381469723,-0.323025912708502,-0.19899997711181783,-1.145659394542136,0.7476594403185004,-0.6723296858269769,0.2743297316033413,-0.8117876185302713,31.818221226163736,-13.55677968833001,0.47332970871515895,6,-0.04500007629394176,0.2350006103515625,-1.2049999237060547,-1.6999998092651367,0.07999992370605113,1,0.03191489361702127,-1.0769247698345732,23.559999465942386,1.510642615100504,23.56999969482422,-2.6363715179941036,23.85000038146973,0.03191489361702127 1946,2007-06-27,23.309999465942386,23.520000457763672,23.04999923706055,23.31999969482422,2352159.0,-0.008085129108834632,1.2926790690317516,-100.0,49.09907897449997,40.376657219289434,0.25811200014189595,0.4002464561154504,-0.34035054995115743,-1.2667238336180517,14.587270060219199,0.47000122070312145,-0.3306672332907894,-0.3355005264282198,-1.2401197591619066,0.569118706305467,-0.7878101427950632,0.1168090899386236,-0.5935513244726565,24.76189957184611,-23.79208490798216,0.4523096163668439,6,0.2650003433227539,0.42500114440917613,-0.9349994659423864,-1.4649991989135778,0.7300014495849574,2,0.030030063448186928,1.3333418104599029,23.5,-1.0769247698345732,23.559999465942386,1.510642615100504,23.56999969482422,0.030030063448186928 1947,2007-06-28,23.239999771118164,23.440000534057614,23.149999618530273,23.35000038146973,1246398.0,-0.003002989979750792,1.0000000000000244,10.999809269506457,53.694570635297204,41.9817018235092,0.40871677462050116,0.41347404009817623,-0.2511016901030665,-1.1727877588444926,13.030130502942505,0.2900009155273402,-0.3383732220556901,-0.3560002326965339,-1.233902219840921,0.5219017544478532,-0.7949512262687257,0.08295076087565789,-0.49588058484843245,22.619107088523243,-30.04743926205336,0.4389509935721933,6,0.3350000381469762,0.49500083923339844,-0.8649997711181641,-1.3050003051757812,0.4600009918212855,3,0.02065402525661164,1.2926790690317516,23.309999465942386,1.3333418104599029,23.5,-1.0769247698345732,23.559999465942386,0.02065402525661164 1948,2007-06-29,23.190000534057614,23.420000076293945,23.04999923706055,23.35000038146973,2182373.0,-0.0021514301873052366,1.4666785346438733,1.4545359966708458,51.23155486444188,43.601340053728784,0.4372918878346468,0.3847512416880825,-0.17945837620941418,-1.0949080909215105,10.823977320346915,0.3700008392333949,-0.278680456307864,-0.34349946975708434,-1.1428749094855277,0.45587596997135904,-0.743187189621306,0.05618825010713735,-0.41876372388388106,19.71846498945487,-34.615609476019884,0.3996877198642211,6,0.38499927520752664,0.5450000762939489,-0.4600000381469691,-0.8649997711181605,0.2099990844726598,4,0.023285855788819587,1.0000000000000244,23.239999771118164,1.2926790690317516,23.309999465942386,1.3333418104599029,23.5,0.023285855788819587 1949,2007-07-02,23.59000015258789,23.76000022888184,23.25,23.43000030517578,1859239.0,0.017248797297042984,1.0400009155273289,-0.9999999999999556,58.75000298023267,45.50596245129897,0.01539630207131637,-0.08663517068990245,-0.542725895090463,-1.4637795825682112,8.45402322988108,0.5699996948242259,-0.17184265218787687,0.09900016784667898,-0.5785463685780847,0.7765467042714427,-0.23977310036570287,0.4377734360590608,-0.7921880709882387,76.05636073016377,18.55614624124253,0.3387732682123815,7,-0.015000343322750354,0.14500045776367188,-0.5850000381469727,-0.9899997711181641,0.01000022888183949,0,0.00805428286683485,1.4666785346438733,23.190000534057614,1.0000000000000244,23.239999771118164,1.2926790690317516,23.309999465942386,0.00805428286683485 1950,2007-07-03,23.8700008392334,24.06999969482422,23.63999938964844,23.63999938964844,2440453.0,0.011869465232487109,-2.739109522585438,1.437510430822761,64.50381651603229,48.06600638442862,-0.3009559489432476,-0.41799493198761795,-0.7842401579600846,-1.7154980655395136,7.030467585353639,0.4799995422363281,-0.13289905598949403,0.398000812530519,-0.20739942468266293,1.003401049743701,0.09530069392392804,0.70070093113711,-1.0461449916363463,80.39227785943214,20.351456629213402,0.30270011860659124,7,-0.29500102996825817,-0.13500022888183594,-0.7800006866455078,-1.2700004577636719,0.7199993133544922,1,-0.0033514839083945702,1.0400009155273289,23.59000015258789,1.4666785346438733,23.190000534057614,1.0000000000000244,23.239999771118164,-0.0033514839083945702 1951,2007-07-04,23.649999618530273,23.8799991607666,23.54999923706055,23.85000038146973,1046632.0,-0.009216640677344512,1.5384773390847328,-0.8695630540605827,61.9047485969117,50.57206961618709,-0.10623563133883351,-0.22944727892295091,-0.5184888616458956,-1.4682068110103792,6.1152876607315765,0.32999992370605113,-0.09946734360811149,0.1904995918273933,-0.38739041380028993,0.7683895974550765,-0.0984454109864501,0.4794445946412367,-0.8006208802557673,58.82354041146339,-2.3846261904875803,0.2889450028138423,7,-0.09000015258789062,0.08500099182128906,-0.5224995613098145,-1.0499992370605469,0.8900012969970703,2,-0.0029598180107105465,-2.739109522585438,23.8700008392334,1.0400009155273289,23.59000015258789,1.4666785346438733,23.190000534057614,-0.0029598180107105465 1952,2007-07-05,23.520000457763672,23.79999923706055,23.45000076293945,23.739999771118164,734891.0,-0.00549679335574893,1.0588251793758439,1.099992370634553,47.76784839982801,51.90875315932858,-0.03125668036819462,-0.09070986751180499,-0.3552349557949981,-1.3121948770914464,6.198025074890798,0.34999847412110086,-0.09872344135129651,0.05200042724609233,-0.5241063258229985,0.6281071803151832,-0.2360529492884531,0.34005380378063776,-0.6456092866252625,46.07853036983829,-11.355153240383274,0.2880533765345456,7,0.03999900817871094,0.21500015258789062,-0.2800006866455078,-0.8450002670288086,0.6599998474121094,3,0.022108862569857113,1.5384773390847328,23.649999618530273,-2.739109522585438,23.8700008392334,1.0400009155273289,23.59000015258789,0.022108862569857113 1953,2007-07-06,23.86000061035156,23.979999542236328,23.459999084472656,23.649999618530273,1011919.0,0.014455788519156076,1.3111190230959313,-0.9545529420944325,52.43904046446239,53.515414512311054,-0.3640811619798221,-0.3900645630991235,-0.6537977000177619,-1.62585712620751,6.638201796483837,0.5200004577636719,-0.07819306795808956,0.3535005569457965,-0.21914900403849913,0.9261501179300922,0.0671757764536487,0.6398253374379443,-0.9610972550065249,74.39034602108275,20.30557661511483,0.28632478049214755,7,-0.30000114440917613,-0.12499999999999645,-0.5000009536743129,-1.1850004196166957,0.6899986267089915,4,-0.006705777171803318,1.0588251793758439,23.520000457763672,1.5384773390847328,23.649999618530273,-2.739109522585438,23.8700008392334,-0.006705777171803318 1954,2007-07-09,23.8799991607666,24.149999618530273,23.76000022888184,23.8799991607666,1488854.0,0.0008381621920985349,-2.250023842070194,0.0,49.56895559494487,54.32884633629455,-0.3731554707599578,-0.37079237800252685,-0.6577072545206697,-1.616579353598535,6.9098101392503635,0.38999938964843395,-0.05940395955215649,0.3364991188049302,-0.23205483311459574,0.9050530707244562,0.05222214284516724,0.6207760947646932,-0.9570738648990726,61.42844297427003,11.046575201313047,0.28427697595976376,7,-0.2799997329711914,-0.3049993515014613,-0.39999866485595703,-0.8699989318847656,0.1500015258789098,0,-0.020100484049636713,1.3111190230959313,23.86000061035156,1.0588251793758439,23.520000457763672,1.5384773390847328,23.649999618530273,-0.020100484049636713 1955,2007-07-10,23.78000068664551,23.95000076293945,23.51000022888184,23.86000061035156,1323945.0,-0.004187540939506462,2.3846165132230874,-100.0,50.88497666450058,54.527279412961285,-0.2562046701410061,-0.234788763114274,-0.5347129000768653,-1.4877484988303102,7.200902668157064,0.4400005340576101,-0.003752086162428725,0.20600061416626403,-0.34331089280000526,0.7553121211325333,-0.06865513931687062,0.4806563676493987,-0.8079924178714712,47.142923316286016,-0.2641214506074192,0.274655753483135,7,-0.1800012588501012,-0.2050008773803711,-0.2875003814697301,-0.7700004577636754,0.0,1,-0.007569398653418324,-2.250023842070194,23.8799991607666,1.3111190230959313,23.86000061035156,1.0588251793758439,23.520000457763672,-0.007569398653418324 1956,2007-07-11,23.809999465942386,23.809999465942386,23.40999984741211,23.63999938964844,1094807.0,0.0012615129701707417,3.7058757531219215,-2.1250029802352697,49.08254633202269,54.014832268153,-0.232242522876966,-0.22098660915418478,-0.545084049554351,-1.4874897236230247,7.104106239396637,0.399999618530277,0.04471995839598364,0.2009994506835966,-0.31182147188719256,0.7138203732543857,-0.05541101060179798,0.45740991196899117,-0.7908715431780955,54.05401922298765,9.624776448014721,0.2564104612853938,7,-0.2100000381469762,-0.4099988937377965,-0.20749902725220082,-0.7999992370605504,-0.5900001525878977,2,0.03275937438643006,2.3846165132230874,23.78000068664551,-2.250023842070194,23.8799991607666,1.3111190230959313,23.86000061035156,0.03275937438643006 1957,2007-07-12,23.76000022888184,23.940000534057614,23.56999969482422,23.85000038146973,1736324.0,-0.0020999260051250968,1.7407423105724629,-0.529412424687812,54.87182095526139,54.41930627824406,-0.11256116586819331,-0.11713634912441506,-0.4759558855589887,-1.4040230525868154,7.093445698078346,0.3700008392333949,0.08090705366456419,0.11300020217895934,-0.31551503049487906,0.5415154348527977,-0.10125741415795986,0.32725781851587854,-0.6956374382869086,47.29736347632487,1.45459260782156,0.2142576163369193,7,-0.06000041961670277,-0.3850002288818395,-0.009999752044681287,-0.7500000000000036,-0.9300003051757884,3,0.03282831141126685,3.7058757531219215,23.809999465942386,2.3846165132230874,23.78000068664551,-2.250023842070194,23.8799991607666,0.03282831141126685 1958,2007-07-13,24.15999984741211,24.15999984741211,23.85000038146973,23.979999542236328,1749806.0,0.016835000617720697,2.4444326707073736,-2.0,62.82055148590138,54.871589445540586,-0.40286170929384113,-0.5002546387282614,-0.850172216656194,-1.7702845570909247,7.295687503888101,0.3999996185302699,0.12232285999342452,0.4859998703002937,0.00040092152591597596,0.9715988190746714,0.2432003959131066,0.7287993446874808,-1.0522115836997656,100.0,51.04613991527192,0.2427994743871888,7,-0.375,-0.7799997329711914,-0.5624995231628418,-1.1499996185302734,-0.9400005340576207,4,0.0008278335219367161,1.7407423105724629,23.76000022888184,3.7058757531219215,23.809999465942386,2.3846165132230874,23.78000068664551,0.0008278335219367161 1959,2007-07-16,24.25,24.270000457763672,24.040000915527344,24.20000076293945,1127376.0,0.0037251719021649254,4.111092273131861,0.27777306828298504,65.82281740921968,55.01814510033918,-0.4351567736197879,-0.5798152421152558,-0.9121669649510373,-1.8291935253689218,7.474581218116411,0.22999954223632812,0.16489529234627298,0.5505000114440932,0.0009556734260414146,1.100044349462145,0.2757278424350673,0.8252721804531191,-1.079079041265672,97.6743670268448,44.629908953422074,0.27477216900902557,7,-0.4099998474121094,-0.8149995803833008,-0.6874995231628418,-1.239999771118164,-0.9099998474121094,0,0.012371102559197933,2.4444326707073736,24.15999984741211,1.7407423105724629,23.76000022888184,3.7058757531219215,23.809999465942386,0.012371102559197933 1960,2007-07-17,24.29999923706055,24.6299991607666,24.03000068664551,24.270000457763672,2064061.0,0.0020618242086825056,-1.3529429364290018,0.5999847409781317,72.19736579883482,56.1617692338862,-0.46683942504336784,-0.6306444815720234,-0.9339694897262945,-1.8470161657259716,7.536674365822179,0.5999984741210902,0.2254557181495045,0.58049926757813,-0.0259388949257513,1.1869374300820112,0.27728018632618756,0.8837183488300724,-1.0411519184038731,72.95081070179555,15.654273338433413,0.3032190812519407,7,-0.27999973297119496,-0.6099996566772496,-0.8374986648559606,-1.2899990081787145,-0.7399997711181641,1,-0.011111051806259264,4.111092273131861,24.25,2.4444326707073736,24.15999984741211,1.7407423105724629,23.76000022888184,-0.011111051806259264 1961,2007-07-18,24.489999771118164,24.690000534057614,23.899999618530273,24.0,2460802.0,0.007818952264321055,-1.289855953825603,16.333990335705085,76.59580512209494,59.364875536360294,-0.5868710664669514,-0.8027324676351952,-1.0968527111540745,-2.005963337437919,7.506194746065548,0.7900009155273402,0.24356506649419885,0.7329998016357422,0.035331638029092005,1.4306679652423924,0.3841657198324171,1.0818338834390673,-1.0940372682504957,82.14280240393893,19.614629959546875,0.3488340818033244,7,-0.4399995803833008,-0.7699995040893555,-1.0274991989135742,-1.4799995422363281,-1.139999389648434,2,-0.028991387958687387,-1.3529429364290018,24.29999923706055,4.111092273131861,24.25,2.4444326707073736,24.15999984741211,-0.028991387958687387 1962,2007-07-19,24.479999542236328,24.690000534057614,24.239999771118164,24.690000534057614,1606087.0,-0.0004083392803306829,3.28570131061491,-0.42857365288573473,77.92210901962933,62.19632759804553,-0.47648136592785306,-0.7832731151797958,-1.0438180855625276,-1.9664090332907769,7.257766597920592,0.4500007629394496,0.22175518777656933,0.6914996147155748,-0.07712916768208444,1.460128397113234,0.3071852235167434,1.0758140059144061,-0.9287524756258669,74.99988646736412,6.7650741517798565,0.38431439119883015,7,-0.42999935150146484,-0.7299995422363281,-1.0174989700317383,-1.4699993133544922,-1.1700000762939418,3,-0.05147059854751679,-1.289855953825603,24.489999771118164,-1.3529429364290018,24.29999923706055,4.111092273131861,24.25,-0.05147059854751679 1963,2007-07-20,24.57999992370605,24.790000915527344,24.38999938964844,24.489999771118164,1706464.0,0.004084982979562168,-1.7586225040120396,-0.42857013106147024,74.62690391215936,64.98054407773603,-0.5180922490424713,-0.8471615594769197,-1.090997625942837,-2.04044458549728,7.831547120972241,0.4000015258789027,0.22786334827380728,0.7409999847412081,-0.09678887743349307,1.5787888469159093,0.3221055536538593,1.159894415828557,-0.8921024410019314,76.40441732727228,8.780630337898202,0.4188944310873497,7,-0.4799995422363246,-0.6599998474121058,-1.1974997520446742,-1.5699996948242152,-1.0300006866455007,4,-0.0711960946066652,3.28570131061491,24.479999542236328,-1.289855953825603,24.489999771118164,-1.3529429364290018,24.29999923706055,-0.0711960946066652 1964,2007-07-23,24.54999923706055,24.65999984741211,24.43000030517578,24.53000068664551,1073673.0,-0.0012205324141016938,-1.0909114553981794,0.22220573899038729,69.31817566066493,67.02867729953205,-0.42807392709582714,-0.7791364646343375,-0.9984090789340208,-1.9847092723265796,8.583028324005092,0.22999954223632812,0.294983430423283,0.6614993095397992,-0.22258833842861847,1.5455869575082168,0.21945548555558858,1.1035431335240098,-0.7078072737611798,73.03355857159123,6.734708439499073,0.4420438239842092,7,-0.44999885559082387,-0.6299991607666051,-1.1674990653991735,-1.5399990081787145,-0.9699993133544993,0,-0.054175151325393966,-1.7586225040120396,24.57999992370605,3.28570131061491,24.479999542236328,-1.289855953825603,24.489999771118164,-0.054175151325393966 1965,2007-07-24,24.25,24.6200008392334,24.040000915527344,24.6200008392334,2353691.0,-0.012219928569597416,2.135127611644079,-18.50138292799237,66.3044075435868,68.9422174341503,-0.060786456586459536,-0.4427691743580269,-0.6325371237105983,-1.6548701185140615,9.011202049568972,0.5799999237060547,0.3210094290931522,0.32400007247924734,-0.5543089742988236,1.2023091192573183,-0.11515445090978815,0.7631545958682828,-0.2751147833887124,39.32582824886363,-26.765309791776545,0.4391545233890359,7,-0.06999969482421875,-0.3299999237060547,-0.9549994468688965,-1.0799999237060547,-0.20999908447265625,1,-0.037525766903592106,-1.0909114553981794,24.54999923706055,-1.7586225040120396,24.57999992370605,3.28570131061491,24.479999542236328,-0.037525766903592106 1966,2007-07-25,24.01000022888184,24.32999992370605,23.899999618530273,24.20000076293945,2125304.0,-0.009896897778068459,-1.0975534869440045,0.5135137921613112,62.56412864756921,69.79691828885116,0.2353125457852414,-0.1556167743403769,-0.33841142490157594,-1.3789378782242352,9.389169230973422,0.4300003051757777,0.35124616668955255,0.04900026321411488,-0.7803782791969063,0.878378805625136,-0.3656890079913957,0.46368953441962546,0.7800006866455043,12.359601128977697,-53.93883081182646,0.41468927120551136,7,0.31000041961669567,-0.09000015258789418,-0.7474999427795446,-0.8400001525878942,-0.13999938964844105,2,-0.01874222235109113,2.135127611644079,24.25,-1.0909114553981794,24.54999923706055,-1.7586225040120396,24.57999992370605,-0.01874222235109113 1967,2007-07-26,23.71999931335449,24.20000076293945,23.540000915527344,24.07999992370605,1801383.0,-0.012078338723983228,1.199991099073656,1.8947347287055871,46.315747205477095,67.9630511465818,0.5800400265390806,0.1814935727542526,-0.0007293609690499636,-1.0519309445053402,9.85860810333502,0.6599998474121058,0.38098918424049444,-0.2650006294250531,-1.0319627429824152,0.501961484132309,-0.6484816862037341,0.11848042735362796,1.052201576232914,14.399871826171589,-48.773394153782,0.38348105677868033,7,0.4450016021728551,0.20000076293945668,-0.37249898910522106,-0.5299987792968714,0.5600013732910227,3,-0.01559860634888155,-1.0975534869440045,24.01000022888184,2.135127611644079,24.25,-1.0909114553981794,24.54999923706055,-0.01559860634888155 1968,2007-07-27,23.729999542236328,23.90999984741211,23.5,23.79999923706055,1795509.0,0.00042159482172543505,1.827576227934019,0.19444326707075119,46.03175083736752,65.76404374970934,0.5616983414675722,0.22558905647889915,0.023866141576988298,-1.0337522874426384,10.189874870931014,0.4099998474121094,0.4165458138741549,-0.28200035095214915,-0.9644908205553335,0.40049011865103523,-0.6232455857537431,0.05924488384944482,0.9929133483886723,19.827549352652365,-41.76674092571881,0.34124523480159236,7,0.41500091552734375,0.1900005340576172,-0.33749914169311523,-0.5399990081787109,0.4500007629394531,4,-0.01769911860075668,1.199991099073656,23.71999931335449,-1.0975534869440045,24.01000022888184,2.135127611644079,24.25,-0.01769911860075668 1969,2007-07-30,23.78000068664551,24.26000022888184,23.60000038146973,23.76000022888184,1488105.0,0.0021070857721756653,-2.882350301248752,-0.28572207084467216,50.0,63.29766977206102,0.48949192338335124,0.20084978886285043,0.004274586254219059,-1.0511655715824837,10.537520308753875,0.6599998474121094,0.445987456880939,-0.24149923324584677,-0.9042610362686361,0.42126256977694254,-0.5728801347572414,0.08988166826554789,0.869537430541989,25.00004257471468,-36.83506498373585,0.33138090151139443,7,0.3649997711181605,0.13999938964843395,-0.31250047683716176,-0.5900001525878942,0.4299983978271449,0,-0.00967205395053361,1.827576227934019,23.729999542236328,1.199991099073656,23.71999931335449,-1.0975534869440045,24.01000022888184,-0.00967205395053361 1970,2007-07-31,23.790000915527344,24.11000061035156,23.54999923706055,24.040000915527344,2315255.0,0.0004205310594229683,1.8718064087014519,-12.49971390425329,49.45058975796595,60.28153473160224,0.4464942107626051,0.19452211641834083,0.022525712025668554,-1.023239143381545,10.301062921025594,0.5600013732910085,0.42126310446197834,-0.22749900817871094,-0.8950589883792297,0.44006097202180783,-0.5612789982789721,0.10628098192155022,0.7905649146289058,34.93987255233159,-26.727817361571795,0.33377999010025944,7,0.3549995422363281,0.12999916076660156,-0.21000051498413086,-0.6000003814697266,0.11999893188476562,1,-0.008827279686409284,-2.882350301248752,23.78000068664551,1.827576227934019,23.729999542236328,1.199991099073656,23.71999931335449,-0.008827279686409284 1971,2007-08-01,23.57999992370605,23.79999923706055,23.18000030517578,23.63999938964844,2565135.0,-0.008827279686409284,2.2631594797945658,0.23999786376955967,45.454545454545276,56.67402766881513,0.5742225074316103,0.42057301739268027,0.25666366572185595,-0.7802990634091493,10.449759041780492,0.6199989318847692,0.3728811790307134,-0.4340000152587926,-1.110348933599365,0.2423489030817798,-0.7721744744290788,-0.0958255560885064,0.9357319566408222,37.03700433215374,-25.355877652689358,0.3381744591702857,8,0.40500068664551137,0.3400001525878942,0.015000343322757459,-0.38999938964843395,0.2199993133544993,2,0.019508099801087475,1.8718064087014519,23.790000915527344,-2.882350301248752,23.78000068664551,1.827576227934019,23.729999542236328,0.019508099801087475 1972,2007-08-02,24.040000915527344,24.239999771118164,23.649999618530273,23.899999618530273,2170054.0,0.019508099801087475,1.1851897638768698,-2.333375719235506,47.05885652844655,53.610911292847035,0.05056110766236088,0.0016091090686032317,-0.20333873710334416,-1.2088224922301016,10.66995563646892,0.6599998474121129,0.31340585774048435,9.5367431640625e-07,-0.6351116134586654,0.6351135208072982,-0.3175553298921727,0.31755723724080553,0.3688724388058411,79.62969176890678,21.08531373255053,0.31755628356649074,8,-0.12000083923339844,-0.12000083923339844,-0.38500070571899414,-0.8500003814697266,-0.5200004577636719,3,-0.007071550325280729,2.2631594797945658,23.57999992370605,1.8718064087014519,23.790000915527344,-2.882350301248752,23.78000068664551,-0.007071550325280729 1973,2007-08-03,23.70000076293945,24.1200008392334,23.60000038146973,23.75,1262052.0,-0.014143100650561569,-3.1600036621094647,-0.35713409899050236,37.99130783877021,50.1301482015254,0.282292093506463,0.3467878687729886,0.12432727704577218,-0.8364475531467548,10.522974462524845,0.5200004577636683,0.2098719622454155,-0.3319992065429709,-0.9805469871276102,0.3165485740416685,-0.6562730968352888,-0.0077253162506529804,0.6105627474611417,48.148193934983645,-5.221514210940789,0.3242738902923196,8,0.19999980926514027,0.21999931335449574,-0.04500055313109996,-0.5100002288818324,-0.1800003051757777,4,0.024472569832699298,1.1851897638768698,24.040000915527344,2.2631594797945658,23.57999992370605,1.8718064087014519,23.790000915527344,0.024472569832699298 1974,2007-08-06,23.399999618530273,23.82999992370605,23.209999084472656,23.3700008392334,1532362.0,-0.012658275727918888,-2.542838770149624,-0.5999847409780606,32.283518373201034,46.35004940481587,0.4492546981580716,0.6418951495563476,0.4056749090634,-0.5107565968950318,10.224765005638272,0.6200008392333949,0.08895448715653487,-0.6080003738403335,-1.3132763977907906,0.09727565011012373,-0.9606383858155638,-0.2553623618651031,0.8400001525878906,20.75466266003293,-28.893191083662874,0.3526380119752288,8,0.35500049591064453,0.5850009918212891,0.25500059127807617,-0.20999908447265625,0.6200008392333984,0,0.03333336322056302,-3.1600036621094647,23.70000076293945,1.1851897638768698,24.040000915527344,2.2631594797945658,23.57999992370605,0.03333336322056302 1975,2007-08-07,23.60000038146973,23.8700008392334,23.60000038146973,23.76000022888184,1454078.0,0.008547041290593693,-2.3750089407051984,-5.33354526958291,32.54907856609671,43.01504384020782,0.16467221616321837,0.45083218918205503,0.18122297136958565,-0.6783745874083813,10.44492794432541,0.470001220703125,-0.025559298059604885,-0.39899959564208487,-1.1209236003753347,0.32292440909116493,-0.7599615980087115,-0.03803759327545819,0.555199432373044,39.62266866998387,-5.670458628247658,0.36096200236662573,8,0.11999988555907848,0.3850002288818324,0.054999828338619494,-0.4099998474121129,0.3999996185302699,1,0.02584740225181892,-2.542838770149624,23.399999618530273,-3.1600036621094647,23.70000076293945,1.1851897638768698,24.040000915527344,0.02584740225181892 1976,2007-08-08,24.59000015258789,24.68000030517578,23.739999771118164,23.8700008392334,3511903.0,0.041949142165925046,1.0888909610709978,-4.5,51.55807947091433,43.59752520303417,-0.8207087582711345,-0.5035531376868292,-0.8186820299253412,-1.631023724963974,11.054652481843233,1.0799999237060511,-0.10265520111957471,0.5520001411438002,-0.2100908517007234,1.314091133988324,0.1709546447215402,0.9330456375660603,-1.4099998474121094,93.87754572442859,50.17992453441556,0.381045496422261,8,-0.6599998474121094,-0.6049995422363281,-0.934999942779541,-1.3999996185302734,-0.8500003814697266,2,-0.02765352992908443,-2.3750089407051984,23.60000038146973,-2.542838770149624,23.399999618530273,-3.1600036621094647,23.70000076293945,-0.02765352992908443 1977,2007-08-09,24.540000915527344,24.940000534057614,24.25,24.54999923706055,4083783.0,-0.002033315849950701,-1.3389842562958532,-0.013886570928275312,49.42530247598695,43.974586496214116,-0.7176260310964651,-0.41331278665615656,-0.7745375670663677,-1.550610929966588,11.577735780569261,0.6900005340576136,-0.1582298926878991,0.463000869750978,-0.31876753202425334,1.2447692715262093,0.07211666886336232,0.8538850706385936,-1.3300006103515614,76.87865414065212,35.77664541070074,0.39088420088761655,8,-0.48000049591064453,-0.48000049591064453,-0.8925008773803711,-1.3500003814697266,-0.8600006103515625,3,-0.030154916497927564,1.0888909610709978,24.59000015258789,-2.3750089407051984,23.60000038146973,-2.542838770149624,23.399999618530273,-0.030154916497927564 1978,2007-08-10,24.18000030517578,24.8799991607666,23.920000076293945,24.38999938964844,3756594.0,-0.014669950974768642,-1.630136127296005,21.003433803884537,45.14437758442882,43.43507289448398,-0.3208173330208517,-0.054532895239709944,-0.43146567762767774,-1.1678892416454616,11.46766945441955,0.9599990844726562,-0.2004225512622675,0.10200023651123047,-0.6802662138571449,0.8842666868796059,-0.2891329886729572,0.49313346169541816,-0.9007999908447246,56.06938774160199,18.221366185260685,0.39113322518418725,8,-0.11999988555908203,-0.11999988555908203,-0.5325002670288086,-0.9899997711181641,-0.4600009918212926,4,-0.027295278704807746,-1.3389842562958532,24.540000915527344,1.0888909610709978,24.59000015258789,-2.3750089407051984,23.60000038146973,-0.027295278704807746 1979,2007-08-13,24.54999923706055,24.57999992370605,24.0,24.21999931335449,1923631.0,0.015301858032051863,1.9743486915143191,-1.5714350590372461,53.86596468459969,43.9256701085544,-0.6371038572919581,-0.4225696281711109,-0.8144429440633694,-1.5073560679487166,11.145666440408995,0.5799999237060511,-0.17219028961893557,0.4569992065429709,-0.35025971083268814,1.26425812391863,0.05336974785513959,0.8606286652308022,-1.204366913940433,70.89542891141686,31.861463660907134,0.4036294586878299,8,-0.4899988174438512,-0.4899988174438512,-0.9024991989135778,-1.3599987030029332,-0.5099983215332067,0,-0.04195514506338549,-1.630136127296005,24.18000030517578,-1.3389842562958532,24.540000915527344,1.0888909610709978,24.59000015258789,-0.04195514506338549 1980,2007-08-14,24.03000068664551,24.479999542236328,23.979999542236328,24.459999084472656,1516456.0,-0.021181204341141124,1.1276626828723901,-1.3030257492124573,50.24038990573305,44.45743060313081,-0.08882171466717637,0.08028018183191321,-0.30760751970504074,-0.9590601847635511,10.163040206190606,0.5699996948242223,-0.15365133070728376,-0.049499416351313386,-0.8511941139105801,0.7521952812079533,-0.45034676513094496,0.3513479324283182,-0.6205936350878929,24.166727595820735,-17.48783333527123,0.40084734877963274,8,0.044999122619625354,0.029999732971187854,-0.4425010681152379,-0.8400001525878942,0.40999984741210227,1,-0.0004161559965080164,1.9743486915143191,24.54999923706055,-1.630136127296005,24.18000030517578,-1.3389842562958532,24.540000915527344,-0.0004161559965080164 1981,2007-08-15,23.78000068664551,24.32999992370605,23.5,23.70000076293945,1444338.0,-0.010403661791775765,-2.458322571416068,-0.18604702740827647,50.72817152052628,44.86513226891745,0.21515805675017674,0.2891883835310374,-0.062663778065982,-0.6852824267544584,9.301909061120655,0.8299999237060511,-0.152710819823767,-0.263999462127682,-1.0519185511234959,0.5239196268681319,-0.6579590066255889,0.12996008237022494,-0.3093698957878921,19.44448491671939,-24.597721448072377,0.3939595444979074,8,0.29499912261962535,0.27999973297118785,-0.19250106811523793,-0.5900001525878942,0.7399997711181605,2,0.009251442683012145,1.1276626828723901,24.03000068664551,1.9743486915143191,24.54999923706055,-1.630136127296005,24.18000030517578,0.009251442683012145 1982,2007-08-16,23.21999931335449,23.649999618530273,23.0,23.3700008392334,2435057.0,-0.023549258079101354,-1.2033879675427537,-1.8750208616454445,44.5396166600025,45.59272213794326,0.7225988890688448,0.7904821505417274,0.5034006548943317,-0.10851006680588071,8.684117006956974,0.7800006866455114,-0.16504908406352214,-0.7610008239746122,-1.6018500448472786,0.07984839689805412,-1.1814254344109472,-0.3405762135382773,1.720001220703125,11.702096359701574,-33.940635669717594,0.4204246104363336,8,0.75000095367432,0.75000095367432,0.28000068664551137,-0.029998779296871447,1.8800010681152415,3,0.02239450788719921,-2.458322571416068,23.78000068664551,1.1276626828723901,24.03000068664551,1.9743486915143191,24.54999923706055,0.02239450788719921 1983,2007-08-17,22.82999992370605,23.54999923706055,22.100000381469727,23.31999969482422,3649825.0,-0.01679583984415267,2.052632846992293,3.2666319108895245,40.5189585043347,46.507771041402556,1.0909338417175043,1.0990000392917665,0.903438151251013,0.28243098679718415,8.26134885449606,1.4499988555908239,-0.16181674396716872,-1.0635002136230511,-2.0006016748298876,-0.12639875241621468,-1.5320509442264694,-0.5949494830196329,2.0712005996704086,29.435470846016848,-18.041052944355492,0.46855073060341795,8,0.6900005340576207,0.6900005340576207,0.7074999809265172,0.36000061035156605,2.6100006103515625,4,0.03723172949234721,-1.2033879675427537,23.21999931335449,-2.458322571416068,23.78000068664551,1.1276626828723901,24.03000068664551,0.03723172949234721 1984,2007-08-20,23.21999931335449,23.3700008392334,22.979999542236328,23.09000015258789,2438208.0,0.01708275913060664,-1.2285764110277329,-0.26530453365303225,44.71241683661173,47.859253071459776,0.7517732584739498,0.6369060275399008,0.5266037878481491,-0.10626539230508314,7.815733785747919,0.5400009155273473,-0.1893045794417283,-0.6070008277893102,-1.5366779939320594,0.322676338353439,-1.0718394108606866,-0.14216224471793382,1.569153204345703,47.0587952444491,-1.920766830580149,0.46483858307137493,8,0.30000114440918324,0.30000114440918324,0.36250066757202504,-0.029998779296871447,2.230001449584961,0,0.021533161704808235,2.052632846992293,22.82999992370605,-1.2033879675427537,23.21999931335449,-2.458322571416068,23.78000068664551,0.021533161704808235 1985,2007-08-21,23.34000015258789,23.46999931335449,23.020000457763672,23.10000038146973,1612563.0,0.0051679949518510515,-1.249996423717885,1.846164003697369,47.7358517047555,47.43456109744213,0.6604681350155772,0.46929578075459233,0.42046666964976964,-0.21722663958066235,8.315994012370346,0.44999885559081676,-0.16324754886464277,-0.44149999618530344,-1.3730813772189698,0.49008138484836294,-0.9072906867021366,0.02429069433152975,1.3415862796630833,55.60538231656529,4.903864732945955,0.4657906905168334,8,0.18000030517578125,0.18000030517578125,0.2975001335144043,-0.14999961853027344,2.5100002288818395,1,0.029991463511701788,-1.2285764110277329,23.21999931335449,2.052632846992293,22.82999992370605,-1.2033879675427537,23.21999931335449,0.029991463511701788 1986,2007-08-22,23.559999465942386,23.70000076293945,23.26000022888184,23.29999923706055,1247163.0,0.009425848839598405,-1.5882517937584082,1.0833353201567366,45.25690217147524,46.971405508051944,0.31178589091499376,0.22541196031724908,0.21910758651684503,-0.424739588045977,9.017985969679284,0.4400005340576101,-0.08444226032458602,-0.19900064468383505,-1.1290808462763593,0.7310795569086892,-0.6640407454800972,0.2660394561124271,1.0183235242773385,91.24992102386493,42.38145161937854,0.4650401007962623,8,-0.0699996948242223,-0.03999900817871449,0.29500007629394176,-0.3699989318847692,2.2600002288818324,2,0.03735148930658205,-1.249996423717885,23.34000015258789,-1.2285764110277329,23.21999931335449,2.052632846992293,22.82999992370605,0.03735148930658205 1987,2007-08-23,23.35000038146973,23.81999969482422,23.31999969482422,23.79999923706055,1355293.0,-0.00891337390632052,1.0408172798082047,-1.73076330557899,46.450299237176445,47.11650791391279,0.3746277774220701,0.42822575000428387,0.44923720566680814,-0.19105379724780036,9.470107782943353,0.5,-0.02176067238316648,-0.3904997825622516,-1.3383947764586495,0.5573952113341463,-0.8644472795104505,0.08344771438594734,1.1291897043999946,72.67444761719962,22.735231466602812,0.47394749694819926,8,-0.01000022888183949,0.17000007629394176,0.5349998474121058,-0.15999984741211293,2.389999389648434,3,0.050107068829961854,-1.5882517937584082,23.559999465942386,-1.249996423717885,23.34000015258789,-1.2285764110277329,23.21999931335449,0.050107068829961854 1988,2007-08-24,23.309999465942386,23.479999542236328,23.15999984741211,23.420000076293945,1048222.0,-0.001713101279393947,1.7826115801170948,0.24444642244064163,49.03640055807332,46.57988967763208,0.31093952022006377,0.45866392437316605,0.4893313516185138,-0.12895502760964206,9.943116303617067,0.31999969482421875,-0.09915327935432572,-0.4095006942749002,-1.3767865282833753,0.5577851397335749,-0.893143611279136,0.07414222272933557,1.074023031751338,39.28569806676669,-13.752583737186214,0.48364291700423706,8,-0.01999950408935902,0.2100009918212855,0.5900006294250453,-0.11999893188476918,2.4200000762939418,4,0.07679111782660764,1.0408172798082047,23.35000038146973,-1.5882517937584082,23.559999465942386,-1.249996423717885,23.34000015258789,0.07679111782660764 1989,2007-08-27,23.54999923706055,23.78000068664551,23.399999618530273,23.59000015258789,833809.0,0.010296000712862297,-1.2352993975025173,0.36364266888609403,49.469201970523144,46.49420212927543,-0.09591405646599682,0.211387473331083,0.24834703534499525,-0.3417242541215657,10.600444393169568,0.470001220703125,-0.16685132380840528,-0.15800085067748526,-1.127723998158391,0.8117222968034206,-0.6428624244179382,0.32686072306296765,0.7426623759842137,66.24991059294801,11.03898588882005,0.4848615737404529,8,-0.3349990844726598,-0.029998779296878553,0.4600009918212855,-0.35999870300293324,1.8000011444091797,0,0.08025483474423112,1.7826115801170948,23.309999465942386,1.0408172798082047,23.35000038146973,-1.5882517937584082,23.559999465942386,0.08025483474423112 1990,2007-08-28,23.57999992370605,23.81999969482422,23.46999931335449,23.57999992370605,1257262.0,0.0012739145485103354,-2.1818039950062746,-0.0,36.53332343206961,44.91699678611358,-0.2195480205912439,0.1737559288693582,0.21253205249904994,-0.3505900223042744,11.37983434347122,0.3500003814697301,-0.19329500567969404,-0.11750011444092223,-1.088032150140613,0.8530319212587685,-0.6027661322907676,0.3677659034089231,0.6249552400757103,63.636389908388914,12.766440484673694,0.4852660178498454,8,-0.6199998855590785,-0.05999946594237926,0.4300003051757848,-0.38999938964843395,2.1100006103515625,1,0.07930453118252134,-1.2352993975025173,23.54999923706055,1.7826115801170948,23.309999465942386,1.0408172798082047,23.35000038146973,0.07930453118252134 1991,2007-08-29,24.040000915527344,24.07999992370605,23.399999618530273,23.489999771118164,1647298.0,0.019508099801087475,1.1587340032273723,100.0,43.99038439495325,44.855970978885885,-0.7138593889247993,-0.26352713522589966,-0.2428997995434159,-0.7878440171491619,11.434151545140084,0.6800003051757777,-0.2850835433541974,0.3195008277893052,-0.6610575074683993,1.3000591630470097,-0.17077833983954704,0.8097799954181575,0.08075605696193477,95.65228208025412,46.086443457342725,0.4902791676288525,8,-0.9500007629394531,-0.5200004577636719,0.009999275207519531,-0.8500003814697266,1.4199981689453125,2,0.07529115628166694,-2.1818039950062746,23.57999992370605,-1.2352993975025173,23.54999923706055,1.7826115801170948,23.309999465942386,0.07529115628166694 1992,2007-08-30,23.8700008392334,24.25,23.649999618530273,24.239999771118164,1602918.0,-0.007071550325280729,2.0769298485856256,-0.6727239309333157,46.09572393501947,45.4756115822953,-0.4938990090257782,-0.11269392793572308,-0.07375798444305559,-0.5960142291649859,11.813342577104237,0.6000003814697266,-0.33190135684417754,0.1580007553100593,-0.813804323309764,1.1298058339298827,-0.32790178399985237,0.643903294619971,-1.7700004577636719,65.13769655312403,15.71727272762601,0.48590253930991195,8,-0.2550010681152344,-0.35000038146972656,0.2499995231628418,-0.6800003051757812,1.8399982452392578,3,0.08169245023174643,1.1587340032273723,24.040000915527344,-2.1818039950062746,23.57999992370605,-1.2352993975025173,23.54999923706055,0.08169245023174643 1993,2007-08-31,24.28000068664551,24.440000534057614,23.78000068664551,23.920000076293945,1672609.0,0.017176365018731987,-1.0625014901175411,-0.9729774313610356,46.63343472563436,45.68905801440893,-0.7560977353357607,-0.502792122619919,-0.4708429144433204,-0.9857300785534768,12.399208329830373,0.6599998474121023,-0.35577203162920057,0.5390006065368702,-0.4653672210161872,1.5433684340899276,0.03681669276033972,1.0411845203134007,-2.1370003128051778,84.61541283057687,36.34535054122093,0.502183913776529,8,-0.5500001907348668,-0.7600002288818395,-0.23750019073486683,-0.9200000762939489,1.7199993133544886,4,0.06013175630903844,2.0769298485856256,23.8700008392334,1.1587340032273723,24.040000915527344,-2.1818039950062746,23.57999992370605,0.06013175630903844 1994,2007-09-03,24.18000030517578,24.75,24.07999992370605,24.520000457763672,1083524.0,-0.004118631739773115,-1.4814775569024516,-0.944443267070732,52.089129978562205,46.17275560038745,-0.5650181744722609,-0.35980737700533894,-0.3585009645218662,-0.8661405890744902,12.720022964950811,0.6700000762939489,-0.30285856357665253,0.4000001907348647,-0.609179237379756,1.4091796188494854,-0.10458952332244564,0.904589904792175,-1.9451199249267574,57.77781231412187,6.19203226062897,0.5045897140573105,9,-0.22500038146972656,-0.6599998474121094,-0.14750003814697266,-0.744999885559082,2.469999313354492,0,0.06410253174102598,-1.0625014901175411,24.28000068664551,2.0769298485856256,23.8700008392334,1.1587340032273723,24.040000915527344,0.06410253174102598 1995,2007-09-04,24.209999084472656,24.290000915527344,23.93000030517578,24.270000457763672,798850.0,0.0012406442894234981,6.199847415601755,0.1764745481268723,56.37979659858123,47.408632758954774,-0.5125271756127958,-0.3602327438780044,-0.37362087247528564,-0.8763366215722925,13.043201100334374,0.3600006103515625,-0.1844583603576737,0.3994990348815932,-0.6235510076863449,1.4225490774495313,-0.11202598640237582,0.9110240561655623,-1.8242115270385746,59.99994348598241,4.168873473355028,0.5115250212839696,9,-0.25499916076660156,-0.6899986267089844,-0.17749881744384766,-0.6999988555908203,2.7900009155273438,1,0.047088035526949845,-1.4814775569024516,24.18000030517578,-1.0625014901175411,24.28000068664551,2.0769298485856256,23.8700008392334,0.047088035526949845 1996,2007-09-05,23.90999984741211,24.38999938964844,23.84000015258789,24.1200008392334,1336565.0,-0.012391542685061707,-2.1428493577691876,3.499936423167398,61.09326080090278,49.0356284882577,-0.17618725455593065,-0.11993880246405197,-0.055796789095424515,-0.558876452953367,12.98787557923396,0.5499992370605504,-0.11727702443605281,0.13349981307983327,-0.8235415575305574,1.090541183690224,-0.34502087222536204,0.6120204983850286,-1.382359543424073,23.636376246928737,-36.216195136455426,0.4785206853051956,9,0.04500007629394531,-0.3899993896484375,0.12250041961669922,-0.17499923706054688,2.8600006103515625,2,0.07444586775428874,6.199847415601755,24.209999084472656,-1.4814775569024516,24.18000030517578,-1.0625014901175411,24.28000068664551,0.07444586775428874 1997,2007-09-06,23.79999923706055,24.07999992370605,23.53000068664551,23.95000076293945,794161.0,-0.00460061108546872,1.6829241061044602,0.7142896068155264,67.1377975177509,51.04689481711076,0.004870722984477993,-0.07190647840885944,0.07337460522887795,-0.43219661222921957,12.308385464587063,0.5499992370605398,-0.07685232749661708,0.0604992866516163,-0.8269449884583189,0.9479435617615515,-0.3832228509033513,0.5042214242065839,-1.1390173513117965,22.131041178429502,-39.851912674536734,0.44372213755496714,9,0.2750005722045863,-0.27999877929687855,0.15250110626220348,-0.06499862670898793,2.909999847412106,3,0.06974789498426581,-2.1428493577691876,23.90999984741211,6.199847415601755,24.209999084472656,-1.4814775569024516,24.18000030517578,0.06974789498426581 1998,2007-09-07,23.520000457763672,23.899999618530273,23.290000915527344,23.79999923706055,1370576.0,-0.011764654969436905,1.5416636864315858,1.8666395402066123,55.51472831144211,51.718619966101755,0.3551372962121846,0.16454800262693325,0.3712976897156075,-0.1357000802812749,12.363218923200673,0.6099987030029297,-0.04156766077123564,-0.18649950027465678,-1.0538313855852728,0.6808323850359592,-0.620165442929963,0.24716644238064944,-0.7336774851598449,15.753403182400124,-46.12967800630993,0.43366594265530795,9,0.5,0.0,0.39999961853027344,0.21500015258789062,3.4200000762939418,4,0.09311218469751736,1.6829241061044602,23.79999923706055,-2.1428493577691876,23.90999984741211,6.199847415601755,24.209999084472656,0.09311218469751736 1999,2007-09-10,23.520000457763672,23.8799991607666,23.399999618530273,23.399999618530273,937931.0,0.0,-6.999936422156878,-0.4285762942779237,53.4615463618037,53.599533624961104,0.3916171970296567,0.08793506769576709,0.37669639910776453,-0.11408503161031192,12.421015650053366,0.4799995422363281,0.004557045992015674,-0.13499956130981516,-0.9087128227877237,0.6387137001680934,-0.5218561920487694,0.2518570694291391,-0.6158568635160755,20.909078298503875,-40.04269288172901,0.38685663073895415,9,0.5,0.0,0.3899998664855957,0.21500015258789062,4.079999923706058,0,0.1054421553558138,1.5416636864315858,23.520000457763672,1.6829241061044602,23.79999923706055,-2.1428493577691876,23.90999984741211,0.1054421553558138 2000,2007-09-11,24.020000457763672,24.15999984741211,23.670000076293945,23.670000076293945,915814.0,0.021258502987611783,-1.7999956403507338,2.916649447667488,57.986130657392984,55.15461654300997,-0.0440359008007718,-0.43516360193329007,-0.1210101781666637,-0.5904607626259732,12.465278113984164,0.6399993896484375,0.054749849851479127,0.36550045013427734,-0.40720468481939065,1.1382055850879453,-0.020852117342556653,0.7518530176111113,-1.0051054791709326,66.36368680598402,8.86255003663021,0.3863525674768343,9,0.0,-0.5,-0.15000009536743164,-0.2849998474121094,4.159999847412109,1,0.10949205289946362,-6.999936422156878,23.520000457763672,1.5416636864315858,23.520000457763672,1.6829241061044602,23.79999923706055,0.10949205289946362 2001,2007-09-12,24.0,24.07999992370605,23.559999465942386,24.0,1255521.0,-0.0008326585088472838,5.500011920940524,0.0,62.08177489745336,56.93084442772485,-0.03386784946414778,-0.41933584088006626,-0.09180903734090862,-0.5422417171683591,12.898362989381118,0.5200004577636648,0.08903598631568599,0.33450002670288015,-0.4518704044116788,1.120870457817439,-0.05868518885439755,0.7276852422601578,-0.8809987201228253,81.60919036239669,24.95221134002393,0.3931852155572795,9,0.020000457763671875,-0.4799995422363281,-0.14749956130981445,-0.2649993896484375,4.540000915527344,2,0.125,-1.7999956403507338,24.020000457763672,-6.999936422156878,23.520000457763672,1.5416636864315858,23.520000457763672,0.125 2002,2007-09-13,23.739999771118164,24.25,23.70000076293945,23.989999771118164,1482504.0,-0.010833342870076534,-2.333348746344176,-100.0,57.38832178218464,58.12583187845266,0.22993228368902408,-0.12477848623152354,0.17875125006871428,-0.2611561365365489,12.622459653426125,0.5499992370605504,0.17901811145379654,0.04849977493286062,-0.7097332150873257,0.8067327649530469,-0.33061672007723075,0.427616269942952,-0.5231385680336196,46.87492549412298,-11.484546928819398,0.3791164950100931,9,0.2800006866455078,-0.2199993133544922,0.2175006866455078,-0.0049991607666015625,5.360000610351566,3,0.12763271760144557,5.500011920940524,24.0,-1.7999956403507338,24.020000457763672,-6.999936422156878,23.520000457763672,0.12763271760144557 2003,2007-09-14,23.68000030517578,23.8700008392334,23.45000076293945,23.75,1519903.0,-0.002527357477710601,1.709665907832423,0.279998779296875,52.38097234274146,58.1582588078059,0.21888984472540685,0.002282993576201875,0.23787040294065065,-0.17844975405112606,11.11187956656688,0.42000007629394887,0.20422067401637278,-0.05399971008300852,-0.6951634307910233,0.5871640106250062,-0.3745815704370159,0.26658215027099885,-0.37115077427630894,32.941242468781205,-23.411371691432855,0.32058186035400676,9,0.15999984741210938,-0.1900005340576172,0.38000011444091797,0.09000015258789062,4.840000152587891,4,0.12795602788208593,-2.333348746344176,23.739999771118164,5.500011920940524,24.0,-1.7999956403507338,24.020000457763672,0.12795602788208593 2004,2007-09-17,23.71999931335449,23.809999465942386,23.489999771118164,23.5,1098012.0,0.0016891472830751209,-1.6666666666666963,-3.1428610354222926,52.55473537953483,57.733252005689636,0.11932608104957154,0.001753248013326214,0.19679301182231868,-0.20837181583854303,9.51966585477933,0.3199996948242223,0.23176606961647295,-0.03900070190429972,-0.6330379420391523,0.5550365382305529,-0.336019321971726,0.2580179181631266,-0.3246807543089858,33.749850988245804,-20.785777656898865,0.2970186200674261,9,0.12000083923340199,-0.29499912261962535,0.3400011062622106,0.05000114440918324,5.030000686645511,0,0.13575047697789122,1.709665907832423,23.68000030517578,-2.333348746344176,23.739999771118164,5.500011920940524,24.0,0.13575047697789122 2005,2007-09-18,24.040000915527344,24.170000076293945,23.54999923706055,23.61000061035156,1206376.0,0.013490793062236328,-1.2545359966708443,1.9545529420944965,50.0,56.500667472256,-0.25404079910069655,-0.27733635126093503,-0.11736701771605595,-0.5125012322707363,8.166241988742803,0.6200008392333949,0.2332414185367888,0.24600086212158345,-0.3261753566480401,0.818177080891207,-0.0400872472632301,0.532088971506397,-0.5900001525878942,73.75008940705254,23.406864217163815,0.2860881093848123,9,-0.2700004577636719,-0.6150007247924805,0.01999950408935547,-0.2700004577636719,4.779998779296875,1,0.1480864946075353,-1.6666666666666963,23.71999931335449,1.709665907832423,23.68000030517578,-2.333348746344176,23.739999771118164,0.1480864946075353 2006,2007-09-19,24.440000534057614,24.729999542236328,24.170000076293945,24.53000068664551,1966735.0,0.016638918606359576,1.2857220708446866,-0.2093025318926356,60.070673045168405,55.715431419746835,-0.6380515113625371,-0.6408867886587082,-0.5077236908036369,-0.8962172956164025,7.5438427574753,0.6899986267089844,0.22419640554202402,0.6020004272460895,-0.026937185319102497,1.2309380398112815,0.28753162096349527,0.9164692335286837,-0.9500007629394496,77.34380587940755,27.679310031386535,0.31446880628259555,9,-0.4300003051757777,-1.0150003433227504,-0.37250041961669567,-0.6700000762939418,5.079999923706058,2,0.15302781053160808,-1.2545359966708443,24.040000915527344,-1.6666666666666963,23.71999931335449,1.709665907832423,23.68000030517578,0.15302781053160808 2007,2007-09-20,24.520000457763672,24.79999923706055,24.309999465942386,24.399999618530273,1355479.0,0.003273319229047278,-2.2666526794967936,-1.3333403975754468,54.79999908447188,55.636017061194586,-0.6762987404211565,-0.6627168097246283,-0.5753403748588397,-0.959462829757701,7.1669333676006115,0.48999977111816406,0.1959447630384048,0.6235003471374512,-0.03143359251400568,1.278434286788908,0.29603337731172275,0.9509673169631796,-0.9700012207031214,79.25932623893016,32.610725154114796,0.3274669698257293,9,-0.4200010299682617,-1.0700006484985352,-0.4525003433227539,-0.75,5.430000305175778,3,0.16394781332440123,1.2857220708446866,24.440000534057614,-1.2545359966708443,24.040000915527344,-1.6666666666666963,23.71999931335449,0.16394781332440123 2008,2007-09-21,25.10000038146973,25.46999931335449,24.59000015258789,24.60000038146973,3204456.0,0.023654156316396557,-2.3846091772731675,4.166637526821902,65.43625514200482,56.96654025899471,-1.1271366120288455,-1.1612778250726343,-1.1488572496921599,-1.518367223056412,6.861549844431276,0.9499988555908168,0.18823775352307948,1.1140002250671408,0.3217107455357535,1.906289704598528,0.7178554853014454,1.5101449648328362,-1.4500011444091783,81.31318093806928,34.5822386469558,0.39614473976569387,9,-0.640000343322761,-1.3150005340576207,-1.1300001144409215,-1.3299999237060582,5.5900001525878835,4,0.15936254737880517,-2.2666526794967936,24.520000457763672,1.2857220708446866,24.440000534057614,-1.2545359966708443,24.040000915527344,0.15936254737880517 2009,2007-09-24,25.440000534057614,25.51000022888184,25.06999969482422,25.09000015258789,1609266.0,0.013545822606396918,-1.2564054911895641,0.700000762939446,68.6930367840121,58.15619649528573,-1.3031873862127306,-1.4255105119769205,-1.4811912733230166,-1.8347612751163531,7.1631478391909305,0.44000053405762074,0.18298389657659087,1.3595003128051708,0.3619140159489227,2.357086609661419,0.8607071643770468,1.8582934612332949,-1.6080012893676674,96.42858880600973,49.253792812607,0.4987931484281239,9,-0.9600000381469691,-1.1950006484985316,-1.9200000762939418,-1.9200000762939418,5.189998626708988,0,0.12106917684937657,-2.3846091772731675,25.10000038146973,-2.2666526794967936,24.520000457763672,1.2857220708446866,24.440000534057614,0.12106917684937657 2010,2007-09-25,25.45000076293945,25.65999984741211,25.34000015258789,25.420000076293945,2390674.0,0.00039309074968163493,-2.3684083722330973,0.08571615413539052,75.6666819254557,59.6656306095082,-1.2169896195285546,-1.3578494692942193,-1.4848629822016939,-1.8213365938027515,7.6258300044400205,0.31999969482421875,0.24737346568701213,1.2760004997253382,0.13561427499744738,2.416386724453229,0.7058073873613928,1.8461936120892837,-1.4166414001464744,85.90609954825248,34.27689702677675,0.5701931123639447,9,-0.8950004577636683,-1.110000610351559,-1.9300003051757777,-1.9300003051757777,4.479999542236332,1,0.1296659779227214,-1.2564054911895641,25.440000534057614,-2.3846091772731675,25.10000038146973,-2.2666526794967936,24.520000457763672,0.1296659779227214 2011,2007-09-26,25.85000038146973,26.6299991607666,25.459999084472656,25.459999084472656,2332748.0,0.015717076877764358,-4.999980437514978,12.99974569267125,81.15504198197345,62.30637729837362,-1.4829136698358312,-1.702588393017951,-1.8798807920664125,-2.197263580801458,8.97415873802502,1.179998397827152,0.33982241979477124,1.5855001449584982,0.22403814516135867,2.946962144755638,0.9047691450599267,2.26623114485707,-1.5889113508300774,66.37935853883931,10.563660204331022,0.6807309998985698,9,-0.8100004196167028,-0.9550008773803746,-2.3299999237060582,-2.3299999237060582,4.069999694824215,2,0.1148935887630973,-2.3684083722330973,25.45000076293945,-1.2564054911895641,25.440000534057614,-2.3846091772731675,25.10000038146973,0.1148935887630973 2012,2007-09-27,25.81999969482422,26.209999084472656,25.729999542236328,26.170000076293945,1756879.0,-0.0011605681316360084,1.2325643288991008,-0.897433891027169,87.82892342750438,66.24503853001394,-1.259261573360007,-1.6010973360204837,-1.8448218066628854,-2.1354561009662767,10.713189346114932,0.4799995422363281,0.3867905287779969,1.457999515533448,-0.055332340357246323,2.9713313714241423,0.7013335875881026,2.2146654434787933,-1.179885043364255,60.29412452187702,-0.5648461016161903,0.7566659279453469,9,-0.7600002288818359,-0.9250001907348633,-2.314999580383301,-2.299999237060547,4.079999923706055,3,0.1432997988641007,-4.999980437514978,25.85000038146973,-2.3684083722330973,25.45000076293945,-1.2564054911895641,25.440000534057614,0.1432997988641007 2013,2007-09-28,25.739999771118164,26.0,25.670000076293945,25.90999984741211,1636699.0,-0.0030983704357707698,-1.1290354336764516,0.4857139743107667,85.5769025033332,69.91416821043597,-0.9569548817187332,-1.4820976324827129,-1.7638127035467548,-2.019959528383964,12.26735657232291,0.3299999237060547,0.4294190577667649,1.3049996376037605,-0.3278153224674618,2.9378145976749828,0.48859215756814933,2.1214071176393716,-0.7815035981691381,42.948737542624976,-22.015022087432207,0.8164074800356118,9,-0.6500005722045898,-0.8450002670288086,-2.309999465942383,-2.219999313354492,4.0,4,0.16355870354533408,1.2325643288991008,25.81999969482422,-4.999980437514978,25.85000038146973,-2.3684083722330973,25.45000076293945,0.16355870354533408 2014,2007-10-01,25.729999542236328,25.90999984741211,25.520000457763672,25.790000915527344,1994521.0,-0.0003885092840232307,1.6000025431379779,0.3529490962537446,82.50947509496842,73.52633210987692,-0.7061067782546715,-1.422978242820296,-1.7519315319258837,-1.96968965032762,13.243722191285093,0.3899993896484375,0.514999755705368,1.2174994468688958,-0.5088155192151227,2.9438144129529142,0.35434196382688654,2.080656929910905,-0.5040628912364902,30.232534069856325,-33.12674813446998,0.8631574830420096,10,-0.3299999237060547,-0.7699995040893555,-2.3249993324279785,-2.2099990844726562,4.300001144409183,0,0.1927711263142209,-1.1290354336764516,25.739999771118164,1.2325643288991008,25.81999969482422,-4.999980437514978,25.85000038146973,0.1927711263142209 2015,2007-10-02,25.35000038146973,25.899999618530273,25.18000030517578,25.8799991607666,2550808.0,-0.014768720074900155,1.5263147327702749,8.833110814419166,72.5752589433288,74.91573054300585,-0.13493191631370038,-1.0047057989388932,-1.364756919169782,-1.548507275035501,14.289230687356646,0.7199993133544922,0.6273815910538758,0.7805002212524457,-0.9787278205687855,2.539728263073677,-0.09911379965816991,1.6601142421630612,1.2799987792968714,11.724152445946599,-47.289006533989095,0.8796140209106158,10,0.11999893188476207,-0.39000034332275746,-1.9825000762939489,-1.8299999237060582,5.079999923706051,1,0.2082839723803882,1.6000025431379779,25.729999542236328,-1.1290354336764516,25.739999771118164,1.2325643288991008,25.81999969482422,0.2082839723803882 2016,2007-10-03,25.690000534057614,25.790000915527344,25.36000061035156,25.479999542236328,1339359.0,0.013412234614261331,1.0975534869440393,-0.3962291990556763,81.75897323747299,77.91117211556153,-0.31175741983063787,-1.2696088359044317,-1.6857457523284118,-1.8500385113877478,15.216992030118714,0.44000053405761363,0.75903399399661,1.031500339508053,-0.7669115911060338,2.82991227012214,0.13229437420100965,1.9307063048150965,0.9109986495971718,49.51464401054749,-10.5781200227268,0.8992059653070427,10,-0.08000087738036754,-0.730000495910641,-2.4500002861022914,-2.1700000762939418,4.5,2,0.16504475215939118,1.5263147327702749,25.35000038146973,1.6000025431379779,25.729999542236328,-1.1290354336764516,25.739999771118164,0.16504475215939118 2017,2007-10-04,25.459999084472656,25.76000022888184,25.26000022888184,25.65999984741211,2108061.0,-0.00895295620099501,1.499990463293171,-0.9523800873743361,77.46910273421824,79.24815518136302,0.07331504776929165,-0.957984230687817,-1.4296646213970092,-1.5845907646743242,16.724027387179184,0.5,0.8845418841238271,0.7184988975524895,-1.0662583523247626,2.5032561474297417,-0.17387972738613655,1.6108775224911156,1.1125801216125488,34.146205305222416,-28.167342997129985,0.892378624938626,10,0.3900003433227539,-0.4999990463256836,-2.154998779296875,-1.9399986267089844,5.140001296997074,3,0.17517679309506806,1.0975534869440393,25.690000534057614,1.5263147327702749,25.35000038146973,1.6000025431379779,25.729999542236328,0.17517679309506806 2018,2007-10-05,25.709999084472656,25.82999992370605,25.459999084472656,25.65999984741211,897867.0,0.0098193247835765,1.5517218699850424,-0.2499952316466078,78.8405540705277,80.37565710208699,-0.09058277741955578,-1.0914625384009433,-1.6504645982642145,-1.804356425897808,18.06859156266455,0.3700008392333949,0.9627968751458233,0.8589989662170403,-0.8783054443831375,2.596303376817218,-0.009653239083046827,1.7276511715171274,0.834728543594359,72.6026180336007,6.40017734486058,0.8686522053000884,10,0.19500064849853516,-0.7499990463256836,-2.1424989700317383,-2.1899986267089844,4.090000152587894,4,0.1629716329545936,1.499990463293171,25.459999084472656,1.0975534869440393,25.690000534057614,1.5263147327702749,25.35000038146973,0.1629716329545936 2019,2007-10-08,26.0,26.32999992370605,25.6200008392334,25.78000068664551,1653291.0,0.011279693732174634,-1.629631068647003,4.400053406576568,78.6549407551089,80.70768586093735,-0.32720290354350823,-1.2502423783385979,-1.9089055464096667,-2.064844132994544,19.71263047023428,0.7099990844726527,1.0737884479981048,1.024999904632569,-0.6656989335764223,2.7156987428415604,0.17965048552807517,1.870349323737063,0.517433081609191,71.30434494162704,5.80643787346753,0.8453494191044955,10,-0.0950002670288086,-1.0399999618530273,-2.374999523162842,-2.479999542236328,3.3999996185302734,0,0.1438461450430064,1.5517218699850424,25.709999084472656,1.499990463293171,25.459999084472656,1.0975534869440393,25.690000534057614,0.1438461450430064 2020,2007-10-09,26.649999618530273,26.770000457763672,25.8799991607666,26.040000915527344,2131234.0,0.024999985328087337,1.0941197590009986,2.7727300312979994,80.10896307853187,80.59145487166604,-0.881813958346843,-1.784604145164181,-2.519463833630482,-2.682688248922503,21.78366719514359,0.8900012969970703,1.1251672921463225,1.5434995651245131,-0.24096269990346642,3.3279618301524927,0.6512684326105216,2.4357306976385047,-1.4699993133544922,92.05292575867621,26.89458633735127,0.8922311325139901,10,-0.6749992370605469,-1.6199989318847656,-2.91249942779541,-3.1299991607666016,2.899999618530277,1,0.12682931018749644,-1.629631068647003,26.0,1.5517218699850424,25.709999084472656,1.499990463293171,25.459999084472656,0.12682931018749644 2021,2007-10-10,27.0,27.040000915527344,26.21999931335449,26.75,1988006.0,0.013133222757210294,3.969679104822697,0.4098369369791911,81.47205590754889,79.88513625833767,-1.1751069150825977,-2.0009163102319363,-2.818372658562758,-2.999289139170571,24.226608305609826,0.8200016021728551,1.1473433828691881,1.7434999465942376,-0.15033777013932337,3.6373376633277985,0.7965810882274553,2.69041880496102,-1.788199691772462,97.7527584215303,32.957975189999345,0.9469188583667812,10,-0.8899993896484375,-1.8349990844726562,-3.2624998092651367,-3.479999542236328,2.1299991607666016,2,0.12703704833984375,1.0941197590009986,26.649999618530273,-1.629631068647003,26.0,1.5517218699850424,25.709999084472656,0.12703704833984375 2022,2007-10-11,26.770000457763672,27.149999618530273,26.53000068664551,27.0,2095490.0,-0.008518501564308445,1.3396239995393429,-0.9199981689453125,73.25904064137883,78.51648494034274,-0.88974432762625,-1.615083907224907,-2.5537302530267567,-2.7517379167834832,26.55770034149486,0.6199989318847621,1.1494914044223066,1.3620003700256333,-0.5056362632930949,3.2296370033443615,0.428182053366271,2.2958186866849957,-1.485072125244141,77.51484966373116,14.197766131854692,0.933818316659364,10,-0.6050004959106445,-1.5500001907348633,-3.0325002670288086,-3.25,2.5399990081787145,3,0.12775495023579997,3.969679104822697,27.0,1.0941197590009986,26.649999618530273,-1.629631068647003,26.0,0.12775495023579997 2023,2007-10-12,26.709999084472656,26.979999542236328,26.20000076293945,26.60000038146973,1066877.0,-0.0022413661660440898,1.3999976524926236,-0.4782561823097054,69.18424911907671,77.03590427635476,-0.7573188324630991,-1.387585881299124,-2.448108078747744,-2.6785070425992252,28.8376590232005,0.7799987792968786,1.091119541733999,1.1504990577697747,-0.6157631168969715,2.916761232436521,0.2673679704363998,2.0336301451031495,-1.3131664747924816,71.24177221501945,11.612692927056813,0.8831310873333733,10,-0.5449991226196289,-1.4899988174438477,-2.912498950958252,-3.1899986267089844,2.6300010681152344,4,0.14563839125170364,1.3396239995393429,26.770000457763672,3.969679104822697,27.0,1.0941197590009986,26.649999618530273,0.14563839125170364 2024,2007-10-15,26.940000534057614,27.1299991607666,26.6299991607666,26.6299991607666,1467236.0,0.008611061679843601,-2.2257921614471177,2.8182275320352237,71.10478570992456,76.87251836153206,-0.8913684680154077,-1.437695468965181,-2.6192040750930126,-2.8950846062556437,31.29973735055895,0.5,1.0253629980951047,1.219500446319575,-0.4234806833544873,2.8624815759936375,0.3980098814825439,2.0409910111566063,-1.4379779038464342,83.4646449779676,26.037503907857698,0.8214905648370303,10,-0.735000610351559,-1.6650009155273402,-3.1700000762939418,-3.4200000762939418,3.0499992370605504,0,0.10616179087997124,1.3999976524926236,26.709999084472656,1.3396239995393429,26.770000457763672,3.969679104822697,27.0,0.10616179087997124 2025,2007-10-16,27.60000038146973,27.920000076293945,26.82999992370605,26.93000030517578,3281250.0,0.02449888026459912,-1.5057450600814117,2.1612809942780156,73.08704242562109,75.90897049354852,-1.339504872789167,-1.9155241438649249,-3.217862319349603,-3.5415185309215786,33.83019971342901,1.0900001525878942,0.9889326862343566,1.7015003204345724,0.053736138873428985,3.349264501995716,0.8776182296540007,2.525382411215144,-1.9990991319594045,81.39535915278225,24.063732938099776,0.8238820907805711,10,-1.0100002288818395,-1.914999961853031,-3.8299999237060582,-4.079999923706058,2.229999542236321,1,0.06521736276022083,-2.2257921614471177,26.940000534057614,1.3999976524926236,26.709999084472656,1.3396239995393429,26.770000457763672,0.06521736276022083 2026,2007-10-17,28.18000030517578,28.29999923706055,27.5,27.70000076293945,2923337.0,0.02101448969890063,1.2222281091219156,0.7164171456388636,77.1889222699011,75.87783933084661,-1.7088587114631792,-2.319909335929893,-3.7604317936473706,-4.1026857405877735,35.65350925347322,0.7999992370605504,1.005171494757736,2.094500255584716,0.3012089638918276,3.8877915472776046,1.1978546097382718,2.9911459014311603,-2.393571149522767,94.28576099632684,35.78685374243696,0.8966456458464438,10,-1.3000011444091797,-2.3050003051757812,-4.409999847412109,-4.659999847412109,1.9499988555908203,2,0.04861600131470345,-1.5057450600814117,27.60000038146973,-2.2257921614471177,26.940000534057614,1.3999976524926236,26.709999084472656,0.04861600131470345 2027,2007-10-18,28.540000915527344,28.790000915527344,27.790000915527344,27.790000915527344,2749523.0,0.012775039263766219,-1.6666666666666667,1.562501490117529,80.30301216284457,76.04033467443739,-1.7724024391258908,-2.491015409210501,-4.076435109803704,-4.439173991262713,37.59121683668135,1.0,1.0929314176926113,2.2535008430480943,0.3046139696634711,4.2023877164327175,1.2790574063557827,3.227944279740406,-2.5022147517335753,90.34749091616064,28.64721404218814,0.9744434366923114,10,-1.3350000381469727,-2.4200000762939453,-4.770000457763672,-5.020000457763672,0.9499988555908203,3,0.020672677866603317,1.2222281091219156,28.18000030517578,-1.5057450600814117,27.60000038146973,-2.2257921614471177,26.940000534057614,0.020672677866603317 2028,2007-10-19,29.10000038146973,29.3700008392334,28.25,28.399999618530273,2650159.0,0.019621564400080782,-1.2400016784667969,0.9333343505859423,82.59185979633084,76.47777012346205,-2.0126073154651323,-2.88383564688775,-4.573417238661538,-4.97551914290209,38.83630005463088,1.1200008392333984,1.1466643750317687,2.6135003089904814,0.3774670408608962,4.8495335771200665,1.4954836749256906,3.731516943055272,-2.731948447467932,90.14597473112678,23.454606196553954,1.1180166340647921,10,-1.4750003814697301,-2.6899995803833043,-5.329999923706058,-5.579999923706058,0.4899997711181605,4,0.007216463289339892,-1.6666666666666667,28.540000915527344,1.2222281091219156,28.18000030517578,-1.5057450600814117,27.60000038146973,0.007216463289339892 2029,2007-10-22,28.520000457763672,28.71999931335449,28.3700008392334,28.649999618530273,1860017.0,-0.019931268594600815,1.5925952089971243,-0.1857128843984492,79.51580380822956,76.41186353787289,-1.159485739491224,-2.172651779994304,-3.947768343053209,-4.374997432883898,40.098998004916155,0.7299995422363317,1.2299077584620655,1.879500389099121,-0.47421583237746745,4.23321661057571,0.7026422783608268,3.0563584998374154,-1.7316756770294504,66.53543011447096,-6.815259361381123,1.1768581107382952,10,-0.7349996566772461,-2.0900001525878906,-4.8550004959106445,-5.0,0.5599994659423793,0,0.02875174199378394,-1.2400016784667969,29.10000038146973,-1.6666666666666667,28.540000915527344,1.2222281091219156,28.18000030517578,0.02875174199378394 2030,2007-10-23,28.75,29.0,28.3700008392334,28.5,2206052.0,0.008064499948972514,-1.4705930751797027,-1.9230893378523115,79.0874250341854,76.14690455194362,-1.184876015716629,-2.258544261324513,-4.1117414434590955,-4.579895644677851,41.30023769486222,0.6299991607666016,1.3038336962183266,1.9444999694824219,-0.5179808873405101,4.406980826305354,0.7132595410709577,3.175740397893886,-1.6002405710758936,66.84488978691763,-9.127600611167068,1.2312404284114657,10,-0.9649991989135742,-2.2899999618530273,-5.117499828338623,-5.229999542236328,0.7999992370605504,1,0.043130426821501366,1.5925952089971243,28.520000457763672,-1.2400016784667969,29.10000038146973,-1.6666666666666667,28.540000915527344,0.043130426821501366 2031,2007-10-24,28.81999969482422,29.0,28.649999618530273,28.71999931335449,1799169.0,0.0024347719938859758,-1.9166726271368286,0.40000152587892046,82.94116767082913,77.22269644410477,-1.0835007354435007,-2.2078269734817724,-4.105480491409004,-4.618543622441017,41.55422650864492,0.35000038146972656,1.3759193744701292,1.865999698638916,-0.7094835521066472,4.441482949384479,0.5782580732661344,3.1537413240116976,-1.359406468456811,65.18979930586993,-15.409457844072719,1.2877416253727823,10,-1.034998893737793,-2.049999237060547,-5.222499370574951,-5.299999237060547,0.7900009155273402,2,0.03504511587705594,-1.4705930751797027,28.75,1.5925952089971243,28.520000457763672,-1.2400016784667969,29.10000038146973,0.03504511587705594 2032,2007-10-25,29.520000457763672,29.8799991607666,28.84000015258789,28.85000038146973,2391379.0,0.02428871514058928,-2.014487545575922,6.699975204562087,84.32431782253072,78.90492630004411,-1.5113228418200215,-2.757814923666807,-4.701460928025426,-5.2740219895927325,41.98638683627932,1.0599994659423828,1.4151429454590634,2.381000423431395,-0.3766184114821769,5.138619258344967,1.002191005974609,3.759809840888181,-1.7920901655950239,77.91417862855712,-3.5438968731056377,1.3788094174567855,10,-1.2650012969970703,-2.4250011444091797,-5.802500247955322,-6.0,-0.1400012969970703,3,0.02066391238291798,-1.9166726271368286,28.81999969482422,-1.4705930751797027,28.75,1.5925952089971243,28.520000457763672,0.02066391238291798 2033,2007-10-26,29.95000076293945,30.21999931335449,29.57999992370605,29.76000022888184,2078526.0,0.014566405776009761,-1.3272656653684862,0.28358285436112884,84.7100093858943,80.41661781959631,-1.6018478659322284,-3.010595636519387,-5.007726822418444,-5.652396005705459,42.644576172535885,0.6999988555908168,1.434085497005782,2.600500679016111,-0.3438788276258755,5.544880185658098,1.1283109256951178,4.0726904323371045,-1.8777562517951303,85.40547172379091,2.553011084327423,1.4721897533209929,10,-1.4250011444091797,-2.545001029968258,-6.175001144409176,-6.430000305175778,-0.6300010681152308,4,-0.015358964277239595,-2.014487545575922,29.520000457763672,-1.9166726271368286,28.81999969482422,-1.4705930751797027,28.75,-0.015358964277239595 2034,2007-10-29,30.690000534057614,31.440000534057614,30.20000076293945,30.20000076293945,2552344.0,0.024707838139151228,-4.061225919712263,2.5789389148221615,84.94808912131981,81.73451189689615,-1.960094719920157,-3.541527931116633,-5.625414954804288,-6.33674065016282,43.87095606636554,1.489999771118164,1.5541576998723556,3.0925004005432086,-0.10241633461306776,6.287417135699485,1.4950420329650704,4.689958768121347,-2.231160158515465,75.57003014480938,-5.865879094098986,1.5974583675781382,10,-1.220000267028805,-2.4350004196166957,-6.567500591278073,-6.905000686645504,-0.7800006866455043,0,-0.035842305712866285,-1.3272656653684862,29.95000076293945,-2.014487545575922,29.520000457763672,-1.9166726271368286,28.81999969482422,-0.035842305712866285 2035,2007-10-30,30.6299991607666,31.190000534057614,30.399999618530273,30.88999938964844,1627789.0,-0.001955078926258902,-1.1944490803656715,-0.5306129598561387,83.06008005300272,82.38686276168522,-1.5925633072813419,-3.2313536609280007,-5.44514594053728,-6.221347058856907,45.969403905564924,0.7900009155273402,1.7241517991521356,2.768499088287353,-0.5158006398815438,6.052798816456249,1.1263492242029045,4.410648952371801,-1.5749267535213605,70.96770224041617,-8.057065022546482,1.6421498640844479,10,-1.014998435974121,-2.3199987411499023,-6.267498970031738,-6.82499885559082,-0.5199985504150426,1,-0.050603959501439255,-4.061225919712263,30.690000534057614,-1.3272656653684862,29.95000076293945,-2.014487545575922,29.520000457763672,-0.050603959501439255 2036,2007-10-31,29.93000030517578,30.559999465942386,29.60000038146973,30.559999465942386,4082424.0,-0.022853374951685823,2.0476202009681734,2.4230715621904952,76.51005293849956,81.9654228478691,-0.6908742819118032,-2.316168928377401,-4.637626154111761,-5.468506071314032,47.60657152563021,1.0299987792968714,1.8690670676077232,1.8565002441406264,-1.3847103942177341,5.097710882498987,0.23589492496144615,3.4771055633198067,-0.39794227256806636,41.923076640924855,-35.75216269259547,1.6206053191791798,10,-0.08500003814697266,-1.619999885559082,-5.482500076293945,-6.050000190734863,0.09000015258789062,2,-0.01269632690413025,-1.1944490803656715,30.6299991607666,-4.061225919712263,30.690000534057614,-1.3272656653684862,29.95000076293945,-0.01269632690413025 2037,2007-11-01,29.920000076293945,30.46999931335449,29.6200008392334,30.0,2049783.0,-0.00033412057400172834,-1.500001402465524,0.12698417504034126,77.15736073373841,81.36158961869218,-0.5191268859279319,-2.0605500917444317,-4.511234415338013,-5.403429001457951,49.571045964445275,0.8499984741210902,1.9668234772532287,1.623499965667726,-1.470993102926382,4.717993034261834,0.07625343137067375,3.1707464999647783,1.5200004577636683,18.279572097754855,-57.72226697421462,1.5472465342970534,11,-0.0149993896484375,-1.609999656677246,-4.952500343322754,-5.555000305175781,-0.21999931335449574,3,-0.010360944690906093,2.0476202009681734,29.93000030517578,-1.1944490803656715,30.6299991607666,-4.061225919712263,30.690000534057614,-0.010360944690906093 2038,2007-11-02,29.899999618530273,30.040000915527344,29.54999923706055,29.54999923706055,2323597.0,-0.0006684644957444252,-1.800006539473936,-4.375008940705198,75.96490077438345,80.96704483715371,-0.417630971791084,-1.8029907206460614,-4.371385567591879,-5.33780849904667,51.4943316357096,0.4900016784667933,1.9959652524373865,1.3939994812011705,-1.5255853057803357,4.313584268182677,-0.06579291228958084,2.8537918746919217,1.5036009216308557,18.518525993914537,-54.20373740296621,1.4597923934907526,11,0.005001068115234375,-1.5899991989135742,-4.922500133514404,-5.534999847412109,-0.4799995422363281,4,-0.017391319879529576,-1.500001402465524,29.920000076293945,2.0476202009681734,29.93000030517578,-1.1944490803656715,30.6299991607666,-0.017391319879529576 2039,2007-11-05,29.739999771118164,29.899999618530273,29.53000068664551,29.690000534057614,2002766.0,-0.005351165533559077,-1.000000000000019,0.14285480733076183,70.57691418913117,80.02143252103657,-0.07417530832939434,-1.4213041884201445,-4.0986626219109255,-5.134571895382614,52.857211421353135,0.3699989318847621,1.9751074242728457,1.0469996452331536,-1.6687331260277034,3.7627324164940106,-0.31086674039727313,2.4048660308635803,1.5894567169189422,12.650548420232443,-56.53844569844473,1.3578663856304276,11,0.30500030517578125,-1.4299993515014648,-4.747500419616699,-5.375,-0.5200004577636754,0,-0.01412239675609639,-1.800006539473936,29.899999618530273,-1.500001402465524,29.920000076293945,2.0476202009681734,29.93000030517578,-0.01412239675609639 2040,2007-11-06,30.03000068664551,30.20000076293945,29.61000061035156,29.82999992370605,2303910.0,0.0097512077255959,1.1851820455220057,4.000076295109341,68.8391010214606,78.4545362266623,-0.18272981336000527,-1.5231954850735683,-4.271213656865239,-5.381765506751844,53.87316932828456,0.5900001525878906,1.8872782468928584,1.1680005073547406,-1.4305707749453553,3.7665717896548365,-0.1312851337953056,2.467286148504787,1.1914884533081,48.54374685194513,-16.748979477875693,1.2992856411500473,11,0.10999965667724254,-1.7200002670288121,-4.850000858306888,-5.665000915527347,-0.3500003814697301,1,-0.00399603185113373,-1.000000000000019,29.739999771118164,-1.800006539473936,29.899999618530273,-1.500001402465524,29.920000076293945,-0.00399603185113373 2041,2007-11-07,30.43000030517578,30.46999931335449,29.95000076293945,30.10000038146973,1876873.0,0.013320000312492475,1.5365910391381041,1.6499933243051745,69.09089998327698,76.76193424452299,-0.3691543132278454,-1.7423855986484682,-4.5615232778780985,-5.733642513290153,54.731478042857184,0.5199985504150391,1.8696908125068603,1.3965001106262207,-1.1365677190428798,3.929567940295321,0.12996619579167046,2.663034025460771,0.6899995275793458,95.74478014731281,32.232451274005044,1.26653391483455,11,0.05500030517578125,-2.0799999237060547,-5.215000629425049,-6.065000534057617,-0.43000030517578125,2,-0.010515928084620985,1.1851820455220057,30.03000068664551,-1.000000000000019,29.739999771118164,-1.800006539473936,29.899999618530273,-0.010515928084620985 2042,2007-11-08,30.190000534057614,30.71999931335449,30.01000022888184,30.20000076293945,2201706.0,-0.007886946063465738,-2.8378241840949197,-0.030303730890385554,61.771057247634694,74.21316178471638,-0.026954962447401698,-1.2996654350605858,-4.206880308374444,-5.448183562984465,55.58093659875506,0.7099990844726491,1.8440293820191407,0.9855003356933558,-1.358912819104848,3.3299134904915597,-0.18670624170574612,2.1577069130924578,0.8345993499309365,55.462236056303446,-4.487743675450865,1.1722065773991013,11,0.29500007629394887,-1.840000152587887,-4.905000686645504,-5.82500076293945,0.4200000762939453,3,-0.005631006071105005,1.5365910391381041,30.43000030517578,1.1851820455220057,30.03000068664551,-1.000000000000019,29.739999771118164,-0.005631006071105005 2043,2007-11-09,30.60000038146973,30.79999923706055,30.10000038146973,30.29999923706055,1276347.0,0.013580650551814122,1.0,-29.99942780850658,73.31837960933576,72.92097183894037,-0.3744315227939552,-1.4791293940392727,-4.508326571681721,-5.805407778926202,57.321750635275514,0.6999988555908203,1.8122674247636326,1.2010001182556174,-0.9054099678320249,3.3074102043432596,0.14779507521179625,2.2542051612994385,0.3349235506782371,84.25204064008891,24.09677202597056,1.0532050430438202,11,-0.23999977111816762,-2.1500005722045934,-5.195000648498539,-6.235000610351566,-0.5699996948242188,4,-0.02941175187289502,-2.8378241840949197,30.190000534057614,1.5365910391381041,30.43000030517578,1.1851820455220057,30.03000068664551,-0.02941175187289502 2044,2007-11-12,29.79999923706055,30.440000534057614,29.729999542236328,30.29999923706055,1731854.0,-0.026143827922748386,-1.218755215411356,-1.6666603088621437,60.43736277903968,70.40733658627781,0.3196623248615822,-0.4784064895410687,-3.603605982205597,-4.956587506897989,58.69781096878521,0.870000839233402,1.6842928707488198,0.25799903869629404,-1.5060105848089727,2.0220086622015607,-0.6240057730563393,1.1400038504489274,1.0506293003572686,15.966289577530308,-41.55234112877355,0.8820048117526328,11,0.36500072479248047,-1.2699985504150426,-4.367499351501468,-5.434999465942386,0.20000076293944957,0,-0.012751650016622262,1.0,30.60000038146973,-2.8378241840949197,30.190000534057614,1.5365910391381041,30.43000030517578,-0.012751650016622262 2045,2007-11-13,29.399999618530273,29.690000534057614,29.020000457763672,29.559999465942386,1777556.0,-0.013422806334599469,2.190461485363476,0.31999969482422586,55.41044450810177,68.06293564956694,0.5887516130365853,0.06678279939467302,-3.102342959296685,-4.508641097195142,58.890501535532145,0.7799987792968786,1.501160843575473,-0.232000541687011,-1.744580650697344,1.280579567323322,-0.9882905961921757,0.5242895128181537,1.399999618530277,21.3482820991993,-33.745921789094865,0.7562900545051656,11,0.5100002288818359,-0.7399997711181641,-3.9674997329711914,-5.034999847412109,0.4200000762939453,1,-0.006122459439160455,-1.218755215411356,29.79999923706055,1.0,30.60000038146973,-2.8378241840949197,30.190000534057614,-0.006122459439160455 2046,2007-11-14,29.54999923706055,29.790000915527344,29.020000457763672,29.70000076293945,2363191.0,0.0051020279073654695,3.66664354741758,0.9375104308227181,50.31183753359672,65.08009973844008,0.4237411132343283,0.026016455059153287,-3.137576981007136,-4.606301152010278,58.81731446450256,0.7700004577636719,1.249080997538428,-0.15050086975097443,-1.5016870155631317,1.2006852760611828,-0.826093942657053,0.5250922031551042,1.107600097656249,29.77523273955472,-21.505738603210656,0.6755930729060792,11,0.36000061035155895,-0.7299985885620188,-4.047498703002933,-5.114998817443851,0.46000099182128906,2,0.00439935944066594,2.190461485363476,29.399999618530273,-1.218755215411356,29.79999923706055,1.0,30.60000038146973,0.00439935944066594 2047,2007-11-15,29.1299991607666,29.59000015258789,28.61000061035156,29.59000015258789,1995341.0,-0.01421320091836753,3.2608583879621835,3.0666420833122863,41.458318680528386,61.24603506134508,0.8044961507219206,0.5190985030869655,-2.6017793364844337,-4.134754734829471,58.128719795827266,0.9799995422363317,1.000824393149653,-0.6000008583068848,-1.867688522231166,0.6676868056173966,-1.2338446902690272,0.03384297365525768,1.3965922637939485,23.744240935733718,-22.26100766160378,0.6338438319621412,11,0.5750007629394531,-0.30999851226806996,-3.4924983978271484,-4.559998512268066,1.2600002288818395,3,0.029866147075113814,3.66664354741758,29.54999923706055,2.190461485363476,29.399999618530273,-1.218755215411356,29.79999923706055,0.029866147075113814 2048,2007-11-16,29.309999465942386,29.46999931335449,28.29999923706055,28.989999771118164,1646582.0,0.006179207358790961,2.6562537252938694,-0.6956500105733306,33.7264089407833,57.151534478195316,0.5945235475126331,0.37485655270690543,-2.652476380595985,-4.260840352237384,56.85758976179747,1.1700000762939382,0.8259734494878472,-0.4305005073547328,-1.6795589319701598,0.8185579172606943,-1.0550297196624463,0.19402870495298075,1.0249328771972657,47.196243773268236,4.727057373619459,0.624529212307714,11,0.23999977111816406,-0.48999881744385476,-3.6174993515014684,-4.684999465942386,1.5,4,0.04435350283509032,3.2608583879621835,29.1299991607666,3.66664354741758,29.54999923706055,2.190461485363476,29.399999618530273,0.04435350283509032 2049,2007-11-19,29.34000015258789,29.6200008392334,29.13999938964844,29.35000038146973,1545997.0,0.0010235648990837287,-1.341460464553729,-0.03125074505878099,34.67935030556089,53.35600662087313,0.560788897061979,0.43156455221759416,-2.550159242439939,-4.242591399424988,55.57651620719006,0.4800014495849574,0.6407641298234132,-0.4414998054504409,-1.569876288673676,0.6868766777727942,-1.0056880470620584,0.12268843616117664,0.7507402178222691,69.79864053559307,29.656459680874427,0.5641882416116175,11,0.2099990844726598,-0.30500030517578125,-3.6475000381469727,-4.715000152587891,2.0499992370605504,0,0.023517400493154428,2.6562537252938694,29.309999465942386,3.2608583879621835,29.1299991607666,3.66664354741758,29.54999923706055,0.023517400493154428 2050,2007-11-20,29.989999771118164,30.01000022888184,29.11000061035156,29.520000457763672,2085604.0,0.022154042779476413,2.529408684790189,-46.998855616996465,50.72114712299963,51.3149229697312,-0.1067024659215754,-0.1273010301042703,-3.073678837449698,-4.844542635161915,54.20591917357444,0.8999996185302805,0.4805257132154175,0.14649982452392507,-0.8743830858697699,1.16738273491762,-0.3639416306729224,0.6569412797207725,-1.6900005340576136,98.83038326531184,56.479818920196436,0.510441455196847,11,-0.44000053405761363,-0.8549995422363317,-4.25,-5.364999771118164,2.660001754760742,1,0.00033345211597723967,-1.341460464553729,29.34000015258789,2.6562537252938694,29.309999465942386,3.2608583879621835,29.1299991607666,0.00033345211597723967 2051,2007-11-21,29.82999992370605,30.29999923706055,29.54999923706055,29.65999984741211,1885128.0,-0.005335106656659594,-2.8461410552983244,0.3617028184160791,48.95591503583244,49.89101827953095,-0.04555357399169324,0.11831103650639463,-2.7858056614486166,-4.633424207381648,52.863726428331184,0.75,0.37426181209331943,-0.06400003433227752,-0.9645359644274372,0.8365358957628821,-0.5142679993798573,0.3862679307153023,-1.4958006668090746,76.50003433227504,29.8197502925629,0.45026796504758027,11,-0.2800006866455007,-0.35999965667724254,-3.692499637603756,-4.819999694824215,2.2600002288818395,2,-0.00033524066065737657,2.529408684790189,29.989999771118164,-1.341460464553729,29.34000015258789,2.6562537252938694,29.309999465942386,-0.00033524066065737657 2052,2007-11-22,30.1299991607666,30.25,29.559999465942386,29.899999618530273,2044255.0,0.010056964057252316,1.9361648594246976,1.352937876560968,52.505441553271524,47.57846960663491,-0.39667353092503177,-0.14086783519566026,-2.9434272146831155,-4.877965701287842,50.977833362512115,0.6900005340576136,0.2673508039149368,0.20549926757812642,-0.6829409555939989,1.0939394907502518,-0.23872084400793625,0.6497193791641891,-1.7171679046630821,91.49999618530256,39.5531368984533,0.4442201115860624,11,-0.7599992752075195,-0.5149984359741211,-3.752499580383301,-4.929999351501465,1.8700008392333984,3,-0.003982706114410317,-2.8461410552983244,29.82999992370605,2.529408684790189,29.989999771118164,-1.341460464553729,29.34000015258789,-0.003982706114410317 2053,2007-11-23,29.489999771118164,30.399999618530273,29.32999992370605,30.1299991607666,1520937.0,-0.021241268087448306,-1.229168156784198,-2.782611580117095,47.5345166168825,46.144820033061904,0.07745963762431884,0.4879182772584585,-2.1636172125715305,-4.191095948754274,48.686129487831415,1.0699996948242223,0.10444798573874081,-0.41150007247924947,-1.320734413103601,0.497734268145102,-0.8661172427914252,0.04311709783292628,-1.0016817957763635,29.457321932604202,-26.32590152960792,0.45461717031217597,11,-0.1400003433227539,0.35500049591064453,-2.8274989128112793,-4.044999122619629,1.0799999237060547,4,0.03051880724026712,1.9361648594246976,30.1299991607666,-2.8461410552983244,29.82999992370605,2.529408684790189,29.989999771118164,0.03051880724026712 2054,2007-11-26,29.59000015258789,29.989999771118164,29.13999938964844,29.68000030517578,1203101.0,0.003390992955098815,1.3943703592267338,0.14062537252938512,45.491797031492744,45.04274809121646,-0.061979572231123825,0.31756496682982416,-2.1210518613167437,-4.24348795264655,45.69770070261849,0.850000381469723,0.001884373556659824,-0.25649967193603374,-1.095252798652794,0.5822534547807265,-0.6758762352944139,0.1628768914223464,-0.9869812786547811,37.209295448530554,-18.684574824076627,0.41937656335838064,11,-0.24000072479248047,0.2799997329711914,-2.5724997520446777,-3.854999542236328,0.8099994659423828,0,0.04123012190142883,-1.229168156784198,29.489999771118164,1.9361648594246976,30.1299991607666,-2.8461410552983244,29.82999992370605,0.04123012190142883 2055,2007-11-27,29.07999992370605,29.45000076293945,28.65999984741211,29.170000076293945,2225787.0,-0.017235560197766175,1.4307663415378633,1.0000000000000395,36.47294144898115,43.505092970703615,0.4446106952392306,0.7436147135263091,-1.4817889367578054,-3.686764952477855,42.26267541849054,0.9300003051757812,-0.21711802658435175,-0.688999938964848,-1.509164664692559,0.13116478676286292,-1.0990823018287017,-0.2789175761009943,1.3199996948242223,24.137938594327515,-25.611488037832423,0.4100823628638546,11,0.269999504089359,0.7899999618530309,-1.9724993705749476,-3.3449993133544886,0.9899997711181676,1,0.07943602035773312,1.3943703592267338,29.59000015258789,-1.229168156784198,29.489999771118164,1.9361648594246976,30.1299991607666,0.07943602035773312 2056,2007-11-28,29.54999923706055,29.670000076293945,28.57999992370605,29.18000030517578,1445082.0,0.016162287296684452,2.5737674162643636,-4.111092273131739,43.869718571037716,43.77302629187132,-0.028372264872814412,0.25685614070777874,-1.8272941607254651,-4.107313127635216,40.38814942085632,1.0900001525878942,-0.3123500239371815,-0.200000572204587,-1.022065166061907,0.6220640216527329,-0.611032869133247,0.21103172472407294,0.8152003860473584,53.29667450566154,4.093495512813931,0.41103229692865945,11,-0.19999980926514027,0.3200006484985316,-2.427498817443851,-3.814998626708988,-0.34999847412110086,2,0.10490701755858067,1.4307663415378633,29.07999992370605,1.3943703592267338,29.59000015258789,-1.229168156784198,29.489999771118164,0.10490701755858067 2057,2007-11-29,29.61000061035156,29.899999618530273,29.21999931335449,29.770000457763672,2000187.0,0.0020305033786855997,2.238110808356057,-0.43243326838019785,39.83573305426775,44.45184008225848,-0.014667494035364825,0.18175844858831525,-1.7621164562227598,-4.1162140746944615,38.51346399788373,0.6800003051757848,-0.3501290629647116,-0.12449922561645721,-0.9447556854749308,0.6957572342420164,-0.5346274555456922,0.2856290043127778,0.6837910247802768,56.593453810715424,11.335294417774826,0.41012822992923603,11,-0.12000083923339488,0.2599992752075231,-2.33249998092651,-3.8749999999999964,-0.15999984741210938,3,0.08375547082458801,2.5737674162643636,29.54999923706055,1.4307663415378633,29.07999992370605,1.3943703592267338,29.59000015258789,0.08375547082458801 2058,2007-11-30,29.3799991607666,29.85000038146973,29.1200008392334,29.6299991607666,1865764.0,-0.007767694861328334,1.1159332153914083,1.5625014901175058,45.11627948239005,45.61149887968394,0.2529030885276953,0.3908440944918148,-1.4257256361487656,-3.8423177178648587,36.61616831050149,0.7299995422363317,-0.3715664231721121,-0.328500652313231,-1.159563213971083,0.502561909344621,-0.744031933142157,0.08703062851569499,0.845240805908201,56.73754068334503,7.453014361821154,0.4155312808289267,11,0.1100006103515625,0.49000072479248047,-1.7049999237060547,-3.3899993896484375,-0.2599983215332031,4,0.089176341527337,2.238110808356057,29.61000061035156,2.5737674162643636,29.54999923706055,1.4307663415378633,29.07999992370605,0.089176341527337 2059,2007-12-03,29.31999969482422,29.790000915527344,29.290000915527344,29.440000534057614,1214936.0,-0.0020421874627724046,-4.555605005775079,0.48000335693357954,48.9899002061959,45.4191381111502,0.3461706795060948,0.44034141467616905,-1.2688013784951195,-3.7397636546987947,34.65783635115295,0.5,-0.3086237613697307,-0.3675001144409187,-1.2162488842777854,0.4812486553959481,-0.7918744993593521,0.0568742704775147,0.8394306701318328,56.06060168193521,3.108391109151171,0.424374384918434,12,0.1700000762939453,0.5500001907348633,-1.3550000190734863,-3.1599998474121094,-1.3899993896484375,0,0.04263301545056497,1.1159332153914083,29.3799991607666,2.238110808356057,29.61000061035156,2.5737674162643636,29.54999923706055,0.04263301545056497 2060,2007-12-04,29.90999984741211,30.10000038146973,29.1200008392334,29.34000015258789,1376658.0,0.020122788496892197,1.0631552741158865,-4.749964237463384,54.09091460803126,45.989693619172286,-0.286499318629744,-0.16770834764066223,-1.7533448934007225,-4.28414471053668,32.54519106495005,0.9799995422363317,-0.20442186563983,0.22850008010864187,-0.6117076835234521,1.0687078437407358,-0.1916038017074051,0.6486039619246888,-1.3299999237060582,87.4999686291436,30.310000803747904,0.4201038818160475,12,-0.4200000762939453,-0.16499996185302734,-1.047499656677246,-3.1399993896484375,-1.6800003051757812,1,0.01638247320688513,-4.555605005775079,29.31999969482422,1.1159332153914083,29.3799991607666,2.238110808356057,29.61000061035156,0.01638247320688513 2061,2007-12-05,30.11000061035156,30.29999923706055,29.60000038146973,29.96999931335449,1802144.0,0.0066867523891596115,1.6923107959900816,0.24561644202326297,61.722499172950286,47.01381113246993,-0.494619635734864,-0.41414533155679223,-1.8562858610390158,-4.439934014750854,30.241055418249708,0.6999988555908203,-0.09596767694317876,0.44450082778930167,-0.3464344062196396,1.235436061798243,0.04903321078483103,0.8399684447937723,-1.4996006774902355,83.89839960301177,21.54923867612822,0.3954676170044712,12,-0.6200008392333949,-0.5600013732910085,-1.147500038146969,-2.9000005722045863,-2.25,2,-0.00132849268404156,1.0631552741158865,29.90999984741211,-4.555605005775079,29.31999969482422,1.1159332153914083,29.3799991607666,-0.00132849268404156 2062,2007-12-07,30.020000457763672,30.79999923706055,29.809999465942386,29.899999618530273,2116531.0,-0.0029890451930759676,-5.59997329722116,0.8571409108867727,58.67971435486643,48.252166436690366,-0.4714407244496641,-0.35577493774365365,-1.667303400295907,-4.305637231331563,27.868509841517376,0.9899997711181641,-0.11925870482336975,0.363000679016114,-0.40759345608345043,1.1335948141156784,-0.02229638853366822,0.7482977465658962,-1.3420165527343784,53.5714569546197,-10.252669546637811,0.3852970675497821,12,-0.3300008773803711,-0.47000122070312145,-0.942500114440918,-2.7899999618530273,-3.950000762939453,4,-0.0273151126688993,1.6923107959900816,30.11000061035156,1.0631552741158865,29.90999984741211,-4.555605005775079,29.31999969482422,-0.0273151126688993 2063,2007-12-10,29.70000076293945,30.0,29.32999992370605,29.79999923706055,1524886.0,-0.010659549964845638,1.6800003051757955,-0.8333147897958154,54.109595006405684,49.209699545014026,-0.13244804308656555,-0.11242201907213101,-1.2474199897283071,-3.9443487011085807,25.00238815966443,0.6900005340576207,-0.13094590504635306,0.08800096511840394,-0.5432420454277604,0.7192439756645683,-0.22762054015467825,0.40362247039148613,-0.8946959379882813,34.523837907000484,-27.365406720129243,0.31562150527308275,12,-0.010001182556148791,-0.15000152587889914,-0.5925002098083461,-2.4000005722045863,-3.610000610351559,0,-0.008417508201277846,-5.59997329722116,30.020000457763672,1.6923107959900816,30.11000061035156,1.0631552741158865,29.90999984741211,-0.008417508201277846 2064,2007-12-11,29.420000076293945,29.8799991607666,29.11000061035156,29.78000068664551,1404834.0,-0.00942763230480781,1.7500068119891135,3.6000610360873666,42.89277567118659,49.92301445859241,0.13511048105515044,0.14508920965781869,-0.8684074473484777,-3.6237891715603467,22.677435162551244,0.7699985504150426,-0.19580718553594778,-0.1729997634887681,-0.8032915744410261,0.45729204746348984,-0.4881456689648971,0.14214614198736086,-0.49501358661621353,18.3431785708644,-37.267446171366416,0.31514590547612925,12,0.26999950408935547,0.12999916076660512,-0.3124995231628418,-2.119999885559082,-2.9300003051757812,1,-0.010197118840332031,1.6800003051757955,29.70000076293945,-5.59997329722116,30.020000457763672,1.6923107959900816,30.11000061035156,-0.010197118840332031 2065,2007-12-12,29.21999931335449,29.3799991607666,29.0,29.190000534057614,1602692.0,-0.006798122448021804,1.171433242506768,-0.08332980121222314,42.46913394192623,49.767393944246685,0.39901977942062317,0.34879634434045315,-0.5574270620726303,-3.3791906665792446,21.555816912151922,0.4200000762939453,-0.19125862794099646,-0.36400051116943644,-1.0108198050339503,0.28281878269507743,-0.6874101581016916,-0.04059086423718128,1.5799999237060618,12.222189255688448,-39.062887720937105,0.32340964693225605,12,0.6800003051757848,0.3299999237060618,-0.04249906539916637,-1.9199991226196254,-1.1599998474121023,2,-0.04414781103670784,1.7500068119891135,29.420000076293945,1.6800003051757955,29.70000076293945,-5.59997329722116,30.020000457763672,-0.04414781103670784 2066,2007-12-13,29.68000030517578,29.68000030517578,29.059999465942386,29.10000038146973,1753507.0,0.015742676339183026,1.1379342096176301,19.334117497456646,44.65560164095222,50.30293489832275,-0.04537270532254212,-0.10642225058639809,-0.9097759185347272,-3.787634155907867,20.421440257560057,0.6200008392333949,-0.1710203102152974,0.08950042724609375,-0.5584919757795603,0.7374928302717478,-0.2344957742667333,0.4134966287589208,1.0839989471435594,37.77781074431126,-8.072513465320775,0.32399620151282693,12,0.2199993133544922,-0.13000106811523082,-0.4549999237060547,-2.314999580383301,-0.3500003814697301,3,-0.048854472642528735,1.171433242506768,29.21999931335449,1.7500068119891135,29.420000076293945,1.6800003051757955,29.70000076293945,-0.048854472642528735 2067,2007-12-14,30.0,30.0,29.59000015258789,29.79999923706055,1252158.0,0.010781660765967649,3.099982833927788,0.34482894697898553,56.555264250792966,51.57393320592306,-0.3399864055443693,-0.3772432272757129,-1.108770731175909,-4.049061655928817,20.0997198760696,0.4099998474121094,-0.043315256825390946,0.36600008010864116,-0.2684962555374746,1.000496415754757,0.048751912285585064,0.6832482479316973,0.7287192672729539,100.0,49.92486246599216,0.3172481678230575,12,-0.10000038146972656,-0.4500007629394496,-0.5824995040893555,-2.6349992752075195,-1.760000228881836,4,-0.07133331298828138,1.1379342096176301,29.68000030517578,1.171433242506768,29.21999931335449,1.7500068119891135,29.420000076293945,-0.07133331298828138 2068,2007-12-17,30.61000061035156,30.70000076293945,29.60000038146973,29.75,2422903.0,0.020333353678385402,1.1153834867769512,4.2999866486105605,61.59090022411316,52.97404431902498,-0.8461439394197185,-0.9326761707832034,-1.5962428206903176,-4.596507986338047,20.54664412894354,1.1000003814697195,0.027707046742666108,0.9110006332397411,0.1605085133468762,1.661492753132606,0.5357545732933104,1.2862466931861718,-1.610000610351559,94.70587575312187,41.226873935729714,0.37524605994643184,12,-0.7100009918212855,-1.0600013732910085,-1.1925001144409144,-3.2449998855590785,-2.6800003051757777,0,-0.14831757023853254,3.099982833927788,30.0,1.1379342096176301,29.68000030517578,1.171433242506768,29.21999931335449,-0.14831757023853254 2069,2007-12-18,30.03000068664551,30.60000038146973,29.78000068664551,30.309999465942386,1570642.0,-0.018948053320518632,-1.1025666105872687,-0.32557974485903507,60.62639477378541,53.70020878188655,-0.17303552787224064,-0.3144549389504725,-0.9072767798983072,-3.9574897662554385,20.8493915430077,0.8299999237060476,0.10717941751042304,0.2965006828308141,-0.44791828005652334,1.0409196457181515,-0.07570879861285462,0.6687101642744828,-0.9960006713867209,60.58824849375658,3.2574399162190204,0.3722094814436694,12,-0.13000106811523793,-0.48000144958496094,-0.6250004768371618,-2.664999961853031,-2.630001068115238,1,-0.13120214598628888,1.1153834867769512,30.61000061035156,3.099982833927788,30.0,1.1379342096176301,29.68000030517578,-0.13120214598628888 2070,2007-12-19,30.0,30.21999931335449,29.68000030517578,30.190000534057614,1526074.0,-0.0009990238414764319,3.3200250246050795,0.6785762942779164,55.583127138072875,53.01805633356684,-0.1440769837396516,-0.29899634490121585,-0.7873665778991104,-3.8682057455031575,20.678500629356684,0.5399990081787074,0.17315949053027424,0.2659999847412102,-0.47915745966986023,1.0111574291522807,-0.106578737464325,0.6385787069467455,-0.9326799697875963,57.31706040591607,-0.5023914899931938,0.37257872220553606,12,-0.10000038146972656,-0.4500007629394496,-0.6524996757507324,-2.6349992752075195,-3.0,2,-0.11700000762939455,-1.1025666105872687,30.03000068664551,1.1153834867769512,30.61000061035156,3.099982833927788,30.0,-0.11700000762939455 2071,2007-12-20,29.81999969482422,30.149999618530273,29.53000068664551,29.90999984741211,1067757.0,-0.006000010172526049,1.175436013438437,0.4736836821763879,52.530106195520034,52.334766538083905,-0.010660431531892556,-0.12625690223453034,-0.5289779218864155,-3.6260138260290837,20.100236518344634,0.6199989318847621,0.22397145492797677,0.08649969100952148,-0.658399898522056,0.831399280541099,-0.2859501037562673,0.45894948577531025,-0.7200260499572728,24.786238399000855,-31.81731981826746,0.3724497947657883,12,0.030000686645507812,-0.2700004577636683,-0.5349998474121094,-2.4549989700317383,-2.7700004577636683,3,-0.059020799694619375,3.3200250246050795,30.0,-1.1025666105872687,30.03000068664551,1.1153834867769512,30.61000061035156,-0.059020799694619375 2072,2007-12-21,30.01000022888184,30.13999938964844,29.54999923706055,30.13999938964844,1867909.0,0.006371580684174205,8.076984022184075,1.4444326707074133,57.664238319010494,52.72972690615111,-0.22599440128456294,-0.3433100883572564,-0.6293513772218375,-3.759431424649133,19.490722296227247,0.5900001525878906,0.21044273869084762,0.2825001716613791,-0.45079505123267793,1.015795394555436,-0.08414743978564942,0.6491477831084076,-0.8780260416534418,41.02559922532332,-14.918201793589866,0.3666476114470283,12,-0.15999984741211293,-0.46000099182128906,-0.6449999809265172,-2.644999504089359,-2.7600002288818395,4,-0.022659123625109134,1.175436013438437,29.81999969482422,3.3200250246050795,30.0,-1.1025666105872687,30.03000068664551,-0.022659123625109134 2073,2007-12-27,30.38999938964844,30.899999618530273,30.11000061035156,30.20000076293945,843901.0,0.012662417789683467,-3.2702772365015402,-1.4615373329225718,62.07673475995421,54.861277916014174,-0.5563281023294309,-0.6876843421533465,-0.9115256000731584,-4.074634699258166,19.574558785468614,0.889999389648434,0.1510249910739212,0.6174993515014684,-0.1633474172819369,1.3983461202848737,0.22707596710976574,1.007922735893171,-1.2266646709058229,62.773676897674314,6.561904930427616,0.3904233843917035,12,-0.43999958038330433,-0.7899999618530309,-1.1274991035461461,-3.0249986648559606,-3.289999008178711,3,-0.07074694510400736,8.076984022184075,30.01000022888184,1.175436013438437,29.81999969482422,3.3200250246050795,30.0,-0.07074694510400736 2074,2007-12-28,30.809999465942386,31.170000076293945,30.25,30.26000022888184,895819.0,0.013820338424784806,-2.2280721714338854,2.8947537494728572,60.56336577763117,56.87174811998139,-0.8475505593308874,-1.0662668595198461,-1.2342181311500404,-4.421948625916684,20.100521870382497,0.9200000762939453,0.1237492809822811,0.9764994621276877,0.07447169960300926,1.878527224652366,0.5254855808653467,1.4275133433900287,-1.5771981512082611,78.04873510174097,24.729156741359056,0.4510138812623397,12,-0.6949996948242223,-0.9349994659423864,-1.6249995231628453,-3.444998741149906,-2.8400001525878977,4,-0.09347611849036797,-3.2702772365015402,30.38999938964844,8.076984022184075,30.01000022888184,1.175436013438437,29.81999969482422,-0.09347611849036797 2075,2008-01-02,31.38999938964844,32.200000762939446,30.82999992370605,31.0,1508299.0,0.018825054649779904,-2.7534293104799263,0.7090907829850459,63.7930807687597,58.99813468973777,-1.2151513169819523,-1.5434685591170343,-1.7294416120697846,-4.928345246505113,21.763626542520147,1.3900012969970597,0.1593012368916824,1.4409994125366232,0.36955375937454704,2.5124450656986994,0.9052765859555869,1.9767222391176595,-2.0409661492207256,69.66287078106309,19.376399382317025,0.5357228265810381,1,-0.5249986648559606,-0.9999990463256943,-2.097499847412113,-4.024998664855961,-3.6299991607666016,2,-0.12711053993948018,-2.2280721714338854,30.809999465942386,-3.2702772365015402,30.38999938964844,8.076984022184075,30.01000022888184,-0.12711053993948018 2076,2008-01-03,32.650001525878906,33.0,31.29999923706055,31.3700008392334,2685880.0,0.04014024086429191,-1.3943607108749538,3.282058179114959,72.6333796874446,60.78459196047684,-2.2457149490786534,-2.6976271512421306,-2.9069760557819393,-6.12247746697409,23.40759451422729,1.7000007629394496,0.3153366604507717,2.546001434326172,0.9493808546855682,4.1426220139667755,1.7476911445058718,3.344311724146472,-3.0728908836502526,89.85511893560017,38.33247104597804,0.7983102898203015,1,-1.3850011825561523,-1.860001564025879,-3.307501792907715,-5.230001449584961,-4.3600006103515625,3,-0.1730475118477598,-2.7534293104799263,31.38999938964844,-2.2280721714338854,30.809999465942386,-3.2702772365015402,30.38999938964844,-0.1730475118477598 2077,2008-01-04,32.09000015258789,32.77000045776367,31.82999992370605,32.549999237060554,2157341.0,-0.017151649222654664,1.0888865341414906,-0.3593740919609824,69.75203865387373,61.69138511933913,-1.5176687289157726,-2.0472686539527274,-2.2809196209567837,-5.498395488939387,24.850613577816336,0.9400005340576207,0.4931580563382383,1.8620000839233413,0.05550141019553223,3.668498757651154,0.9587507470594367,2.765249420787246,-2.170600574582103,68.51210935643803,14.226233195189366,0.9032493368639055,1,-0.8249998092651367,-1.3000001907348633,-2.580000400543213,-4.644999504089359,-3.3800010681152344,4,-0.1570583013886614,-1.3943607108749538,32.650001525878906,-2.7534293104799263,31.38999938964844,-2.2280721714338854,30.809999465942386,-0.1570583013886614 2078,2008-01-07,32.0,32.490001678466804,31.93000030517578,32.09999847412109,1923193.0,-0.002804616770331614,-3.666719649044787,0.21738841988288635,72.01362743792905,62.95663319313287,-1.3519320602592089,-1.8455424431441223,-2.142601522793889,-5.3384393358631925,26.547148175696666,0.5600013732910227,0.6414157962146874,1.6409998893737807,-0.2827566289399712,3.564756407687536,0.6791216302169047,2.6028781485306567,-1.7725403797947905,63.63636363636363,4.605530584872746,0.9618782591568776,1,-0.7349996566772461,-1.2100000381469727,-2.5074996948242188,-4.554999351501468,-2.8099994659423864,0,-0.1484375,1.0888865341414906,32.09000015258789,-1.3943607108749538,32.650001525878906,-2.7534293104799263,31.38999938964844,-0.1484375 2079,2008-01-08,30.56999969482422,31.989999771118164,30.29999923706055,31.85000038146973,3781386.0,-0.044687509536743164,1.1666680931030937,12.800202182041076,59.52044614165754,63.394113082420056,0.18184549116206128,-0.33422984417700263,-0.6612057973812249,-3.8519960330511793,27.35876790165862,1.7000007629394496,0.682392530215747,0.14849958419799947,-1.7133534759676934,2.0103526443636923,-0.782426945884847,1.079426114280846,2.4300003051757812,10.000014128504281,-52.68179548320663,0.9309265300828466,1,0.6950006484985352,0.2200002670288086,-0.9724998474121094,-3.124999046325687,-0.9400005340576172,1,-0.11350995577347,-3.666719649044787,32.0,1.0888865341414906,32.09000015258789,-1.3943607108749538,32.650001525878906,-0.11350995577347 2080,2008-01-09,30.399999618530273,31.21999931335449,29.8799991607666,30.309999465942386,3272542.0,-0.005561010074943806,-1.821050687247269,-0.0703125814906786,55.29410873730527,63.70122447595175,0.46327029558214505,-0.13242763435829374,-0.44814076145620163,-3.6176655866215803,27.604343598660375,1.340000152587887,0.6441074247352425,-0.04600048065185547,-1.8923445009959678,1.800343539692257,-0.9691724908239117,0.8771715295202007,2.54600036621094,16.666676855492092,-47.13435242305648,0.9231720101720562,1,0.875,0.3900003433227539,-0.7899999618530273,-2.954998970031742,-0.9499988555908239,2,-0.0799342215680352,1.1666680931030937,30.56999969482422,-3.666719649044787,32.0,1.0888865341414906,32.09000015258789,-0.0799342215680352 2081,2008-01-10,30.06999969482422,30.979999542236328,29.93000030517578,30.60000038146973,2316342.0,-0.010855260784441101,-1.5925924181664481,-5.888886534141754,50.513947441241946,62.906747711755244,0.9302922414243788,0.2049286667305097,-0.08027924452578361,-3.2206093444335693,27.608339223882815,1.0499992370605469,0.6464635386022373,-0.3740003585815437,-2.2219628377437033,1.4739621205806124,-1.2979815981626217,0.5499808809995343,2.753360256958011,6.574409992654401,-50.472871053970515,0.9239812395810785,1,1.369999885559082,0.7200002670288086,-0.46000003814697266,-2.604999542236328,-1.4099998474121094,3,-0.07682073459880967,-1.821050687247269,30.399999618530273,1.1666680931030937,30.56999969482422,-3.666719649044787,32.0,-0.07682073459880967 2082,2008-01-11,29.20000076293945,30.3799991607666,29.1200008392334,30.020000457763672,2530761.0,-0.0289324556273447,-1.571426347114258,1.5471672310731845,40.02829457217949,60.45692102422471,1.8699554401789982,1.0649457751015063,0.7956858716527222,-2.2789907012122335,26.674256391784834,1.2599983215332031,0.6638472865808538,-1.2029993057251005,-3.1254551853616483,0.7194565739114438,-2.1642272455433726,-0.24177136590682835,3.5056247572021526,2.373884385270634,-47.848113787772085,0.9612279398182728,1,1.8599996566772496,1.7999992370605504,0.4099988937377965,-1.7050008773803675,-0.3400001525878906,4,-0.03116437752176615,-1.5925924181664481,30.06999969482422,-1.821050687247269,30.399999618530273,1.1666680931030937,30.56999969482422,-0.03116437752176615 2083,2008-01-14,29.45000076293945,29.70000076293945,29.01000022888184,29.01000022888184,1684555.0,0.008561643611917358,-2.1363622570842926,-0.5365862168423489,45.697332231939086,58.805139519147815,1.6456521914098232,0.8382327159776537,0.5408177716736908,-2.4489629763606935,26.55679282904395,0.6900005340576101,0.7197003204856038,-0.9404993057251012,-2.8853223146561326,1.0043237032059302,-1.912910810190617,0.03191219874041451,3.0404872763476583,14.765120860636577,-32.735096173953245,0.972411504465516,1,1.5549993515014684,1.5499992370605504,0.22999906539917347,-1.6450004577636683,0.0699996948242223,0,-0.025127390808017513,-1.571426347114258,29.20000076293945,-1.5925924181664481,30.06999969482422,-1.821050687247269,30.399999618530273,-0.025127390808017513 2084,2008-01-15,29.1200008392334,29.559999465942386,28.71999931335449,29.31999969482422,2627941.0,-0.011205430056264398,1.4705945051400313,-0.4545423019069202,43.75000846656546,56.57813148557068,1.9117570742254983,1.2064609567575708,0.8381585435448713,-2.046268982248158,26.924072241074647,0.8400001525878977,0.7315027412573656,-1.2554992675781236,-3.2361369440536265,0.7251384088973793,-2.245818105815875,-0.2651804293403721,3.0920481752212865,16.000061035156392,-29.00844840128275,0.9903188382377515,1,1.7399988174438477,1.7399988174438477,0.5599989891052246,-1.2450008392333984,0.22999954223633168,1,0.002403835604630311,-2.1363622570842926,29.45000076293945,-1.571426347114258,29.20000076293945,-1.5925924181664481,30.06999969482422,0.002403835604630311 2085,2008-01-16,27.93000030517578,28.8700008392334,27.43000030517578,28.63999938964844,2982324.0,-0.0408654017775415,1.461535201118976,3.550015735716279,38.26087780652621,52.75896460991308,2.8601140315491165,2.4188800240290114,1.9829329741682429,-0.7916722395229847,27.94283791217876,1.6900005340576172,0.6567781451935808,-2.3809998512268074,-4.590833326737588,-0.17116637571602666,-3.4859165889821995,-1.2760831134714152,3.9328437391688844,14.0845100691911,-32.09887456732477,1.1049167377553906,1,2.1700000762939453,2.2849998474121094,1.7499995231628418,0.08500003814697266,0.9099998474121094,2,0.06086641020464967,1.4705945051400313,29.1200008392334,-2.1363622570842926,29.45000076293945,-1.571426347114258,29.20000076293945,0.06086641020464967 2086,2008-01-17,28.229999542236328,28.899999618530273,28.209999084472656,28.540000915527344,2249229.0,0.010741111127197334,-2.942834410524136,0.4366222155360441,39.09313539297331,49.35241980314637,2.0866343951130943,2.1130159738241225,1.662827694613867,-1.02818775527426,28.60218062689568,0.9699993133544922,0.5598892603570178,-2.008500576019287,-4.393685400959939,0.37668424892136443,-3.201092988489613,-0.8159081635489613,3.1009032534080703,27.11862872571605,-18.902684665543248,1.1925924124703262,1,1.7300014495849645,1.9850006103515625,1.387500286102295,0.025000572204589844,0.1900005340576172,3,0.04321648035728143,1.461535201118976,27.93000030517578,1.4705945051400313,29.1200008392334,-2.1363622570842926,29.45000076293945,0.04321648035728143 2087,2008-01-18,27.86000061035156,28.790000915527344,27.86000061035156,28.15999984741211,2405241.0,-0.013106586535050924,-5.200017801965722,0.9677351873500392,34.47853800233463,45.18185431030255,2.004278519617838,2.4395481403984896,2.0083290076383804,-0.5928590419285307,29.00264489372698,0.9300003051757848,0.3722206578333669,-2.271499538421633,-4.882998576246504,0.3399994994032376,-3.5772490573340683,-0.9657500195091977,3.0027938864366064,18.942740901444584,-23.928459512329606,1.3057495189124353,1,1.8499994277954137,2.3549995422363317,1.6599988937377965,0.44999980926514027,0.5999984741210973,4,0.028714975575532042,-2.942834410524136,28.229999542236328,1.461535201118976,27.93000030517578,1.4705945051400313,29.1200008392334,0.028714975575532042 2088,2008-01-21,26.06999969482422,27.84000015258789,25.90999984741211,27.309999465942386,3262096.0,-0.0642498519853677,-1.4743602126938986,4.133343082028879,25.10504940372327,41.35792133942096,3.2012994350484902,4.081231121680695,3.753172022623083,1.2533648284713337,29.129121890324473,1.9500007629394496,-0.06849502518242545,-3.834500408172609,-7.001132261426768,-0.6678685549184493,-5.417816334799689,-2.251184481545529,4.380859498970459,4.383557921480977,-32.63184953418469,1.583315926627079,1,2.494999885559082,3.385000228881836,3.549999713897705,2.2400007247924805,2.059999465942383,0,0.10701959908657965,-5.200017801965722,27.86000061035156,-2.942834410524136,28.229999542236328,1.461535201118976,27.93000030517578,0.10701959908657965 2089,2008-01-22,26.09000015258789,27.82999992370605,23.270000457763672,25.0,5672928.0,0.0007671828921287371,-1.0043957057400708,-0.8790325433729596,20.424120970141885,37.48347825418058,2.7703085575709565,3.9536256057770487,3.69247307575516,1.286442301769867,29.67189322906327,4.559999465942379,-0.49525963434717113,-3.617499923706056,-7.212507468137439,-0.022492379274677177,-5.415003695921747,-1.8199961514903649,3.7251387327132264,50.08881199265112,16.492447215841032,1.7975037722156897,1,1.0349998474121094,2.0450000762939453,3.529999256134033,2.2200002670288086,2.0699996948242188,1,0.13146800632868372,-1.4743602126938986,26.06999969482422,-5.200017801965722,27.86000061035156,-2.942834410524136,28.229999542236328,0.13146800632868372 2090,2008-01-23,26.489999771118164,26.989999771118164,26.1200008392334,26.79999923706055,5325949.0,0.015331529942156585,1.5217340826351244,-0.2844031399503772,11.975299600893209,33.201406271919616,1.963870301736435,3.4542858022713645,3.2462348573207542,0.941906424783852,30.44281183177266,0.8999996185302734,-0.9608296186711627,-3.0420002937316895,-6.909275230933353,0.8252746434699709,-4.975637762332521,-1.1083628251308575,2.27791696577696,57.193602013184766,29.44484450099853,1.9336374686008304,1,0.33500003814697266,1.6450004577636719,3.1299996376037598,1.8200006484985352,2.1700000762939453,2,0.1079652938868576,-1.0043957057400708,26.09000015258789,-1.4743602126938986,26.06999969482422,-5.200017801965722,27.86000061035156,0.1079652938868576 2091,2008-01-24,28.059999465942386,28.59000015258789,27.09000015258789,27.29999923706055,3307247.0,0.05926763716079675,-1.5423763333273912,-2.4516178651194274,27.881442039519214,31.85175599051292,0.08802481031692722,1.8400089112462688,1.6343916003092254,-0.5702818822520435,30.9637494716495,2.1000003814697266,-1.2403031777873537,-1.384000587463376,-5.303428184651484,2.5354270097247316,-3.3437143860574317,0.5757132111306795,-4.7899990081787145,86.77533715494104,61.53154136811482,1.959713798594054,1,-1.5749988555908239,0.07500076293944957,1.6649999618530238,0.25000095367431285,-0.3599987030029368,3,0.02779760162120537,1.5217340826351244,26.489999771118164,-1.0043957057400708,26.09000015258789,-1.4743602126938986,26.06999969482422,0.02779760162120537 2092,2008-01-25,29.32999992370605,29.739999771118164,28.34000015258789,28.899999618530273,2301629.0,0.04526017398201021,1.2399993896484376,0.5657897048378833,37.02623744583563,30.8883010142792,-1.2981056965895306,0.5443622165041226,0.34417946671356603,-1.7717846323934054,31.16096203896256,1.6800003051757777,-1.4601361652098817,-0.08000011444092081,-3.9905420094723034,3.8305417805904654,-2.035271061956614,1.8752708330747723,-5.9535994720458945,93.66306196407398,70.24872555324032,1.9552709475156929,1,-2.824999809265133,-1.1949996948242152,0.394999504089359,-1.019999504089352,-2.6700000762939418,4,-0.031026247861548617,-1.5423763333273912,28.059999465942386,1.5217340826351244,26.489999771118164,-1.0043957057400708,26.09000015258789,-0.031026247861548617 2093,2008-01-28,28.239999771118164,29.09000015258789,27.479999542236328,28.79999923706055,1939961.0,-0.03716331931207717,1.8245592607526657,-1.3023234151275007,38.29145632314897,30.281795220566256,-0.444542687861631,1.544203197515312,1.3876677827608148,-0.6254761961790578,30.674234943066203,1.850000381469723,-1.66155178673133,-1.0625002861022956,-4.977813866706413,2.8528132945018214,-3.020157076404356,0.8951565041997647,-4.6090553466796855,76.81607172810816,49.569037112327194,1.957656790302059,1,-1.734999656677246,-0.10499954223632812,1.484999656677246,0.1100006103515625,-1.489999771118164,0,0.007790344020451867,1.2399993896484376,29.32999992370605,-1.5423763333273912,28.059999465942386,1.5217340826351244,26.489999771118164,0.007790344020451867 2094,2008-01-29,27.93000030517578,28.70000076293945,27.36000061035156,28.690000534057614,3133286.0,-0.010977318288062698,2.435894802479582,1.357144560134317,37.76015984680716,30.226159891708587,-0.35883149842135253,1.7153230475120864,1.6723845917442617,-0.25880270460175936,29.92091285221476,1.3400001525878906,-1.7293794843309342,-1.2284997940063462,-5.12215085850837,2.6651512704956772,-3.175325326257358,0.7183257382446655,-4.054693666870115,50.0,20.530005369051295,1.946825532251011,1,-1.4250001907348633,0.2049999237060547,1.794999122619629,0.4200000762939453,-1.8899993896484375,1,0.007160717988025089,1.8245592607526657,28.239999771118164,1.2399993896484376,29.32999992370605,-1.5423763333273912,28.059999465942386,0.007160717988025089 2095,2008-01-30,27.399999618530273,28.25,27.35000038146973,27.84000015258789,1594162.0,-0.018976035834388894,-2.333338042844811,0.5789478967723181,37.02623744583564,29.996504564248845,0.09843370475359947,2.03543412414669,2.1833178496707077,0.3248864504726612,28.292485746994757,0.8999996185302699,-1.8947751881404145,-1.5590004920959473,-5.379421889516834,2.2614209053249397,-3.4692111908063907,0.3512102066144962,-3.290105254912106,11.698094738380107,-19.81426206322533,1.910210698710444,1,-0.8949995040893555,0.7350006103515625,2.3249998092651367,1.0500001907348633,-1.5200004577636719,2,0.02773723501688874,2.435894802479582,27.93000030517578,1.8245592607526657,28.239999771118164,1.2399993896484376,29.32999992370605,0.02773723501688874 2096,2008-01-31,27.0,27.54999923706055,26.29999923706055,27.45000076293945,4141066.0,-0.01459852642697701,2.8461673895053954,1.0227277653270368,38.79836643936458,30.476485501696615,0.34152441151445245,2.098012924821127,2.5543732040249196,0.7815837475337908,26.25641101816295,1.25,-2.0446874251558285,-1.6765000343322747,-5.169267222011264,1.8162671533467147,-3.422883628171771,0.0698835595072218,-2.664901420081833,20.348856228628883,-14.23591121753315,1.7463835938394954,1,-0.49499988555908203,1.135000228881836,2.72499942779541,1.5300006866455078,-1.2000007629394496,3,0.061481475830078125,-2.333338042844811,27.399999618530273,2.435894802479582,27.93000030517578,1.8245592607526657,28.239999771118164,0.061481475830078125 2097,2008-02-01,27.04999923706055,27.79999923706055,26.739999771118164,27.399999618530273,3192372.0,0.0018518235948352668,-1.1855674562833491,0.7777773068282948,37.52597821022477,31.856588702419003,0.18388033203939358,1.7402953885512673,2.4889538595862817,0.790904934264077,24.028510851703615,1.0599994659423864,-2.0527819073718128,-1.3745007514953578,-4.542455389812666,1.7934538868219505,-2.95847807065401,0.2094765676632946,-2.498704609494382,26.881711608981384,-9.78833881247077,1.583977319158654,2,-0.5449991226196325,1.0850009918212855,2.6500005722045863,1.610000610351559,-1.399999618530277,4,0.024029631948689678,2.8461673895053954,27.0,-2.333338042844811,27.399999618530273,2.435894802479582,27.93000030517578,0.024029631948689678 2098,2008-02-04,27.25,27.440000534057614,26.93000030517578,27.440000534057614,2609665.0,0.007393743755283788,4.368408372233261,0.5428580770676953,40.14751904987103,34.048077377944466,0.18871004754334564,1.2292129734870443,2.269736250761916,0.6564606046047174,21.68021219187834,0.5100002288818324,-2.091362539055943,-0.9369999885559075,-3.6568228812362236,1.7828229041244086,-2.2969114348960638,0.42291145778424877,-2.491157166691753,39.5833399560674,0.28633693953032235,1.3599114463401576,2,0.6800003051757812,0.8850002288818359,2.4499998092651367,1.5700006484985316,-0.6000003814697266,0,-0.021651381746344622,-1.1855674562833491,27.04999923706055,2.8461673895053954,27.0,-2.333338042844811,27.399999618530273,-0.021651381746344622 2099,2008-02-05,27.10000038146973,28.040000915527344,26.86000061035156,27.290000915527344,3137146.0,-0.0055045731570740886,-2.522388569574065,1.0,45.088757182748644,37.72735044259506,0.5554570353097112,1.1656850798907605,2.3974126452323503,0.8718099578094076,21.801656516705243,1.1800003051757848,-2.0649291654824324,-0.9134996414184542,-3.4282418372602415,1.601242554423333,-2.170870739339346,0.34387145650243767,-2.1419112706490857,41.02568366195152,-1.4001971544648342,1.2573710979208936,2,0.9199991226196254,1.0349998474121058,2.6749992370605433,1.7200002670288015,-0.7600002288818395,1,-0.01291514304586694,4.368408372233261,27.25,-1.1855674562833491,27.04999923706055,2.8461673895053954,27.0,-0.01291514304586694 2100,2008-02-06,27.96999931335449,28.649999618530273,26.770000457763672,26.770000457763672,3294861.0,0.03210328116746597,-2.1333349227920433,-6.315765697937157,48.558756814490415,40.02482986203632,-0.09222459088440971,0.10993900258195666,1.4937850599487454,0.06489963099804896,22.29667992425496,1.8799991607666016,-1.7365940627887788,0.07799930572509339,-2.1721434451814154,2.3281420566316022,-1.0470720697281628,1.2030706811783496,-2.8206337761219444,71.06382149816916,25.598657537563007,1.1250713754532553,2,0.050000190734866834,0.1650009155273473,2.0250005722045934,0.850001335144043,-1.6499996185302699,2,-0.06900244709357761,-2.522388569574065,27.10000038146973,4.368408372233261,27.25,-1.1855674562833491,27.04999923706055,-0.06900244709357761 2101,2008-02-07,27.76000022888184,28.20000076293945,27.10000038146973,27.940000534057614,1532069.0,-0.007508011785055113,2.142854807330762,-0.150000397364672,49.435663678845536,41.403654999037414,0.07905820241033723,0.14546341211947222,1.6721799957859282,0.3377260243752538,22.81845501186069,1.1000003814697195,-1.3554443189305694,-0.01649980545043661,-2.019490349872356,1.986490738971483,-1.0179950776613964,0.9849954667605232,-2.42700932229387,53.403169594264156,4.393774460806341,1.0014952722109591,2,-0.06500053405762074,0.37499999999999645,2.867500305175774,1.6549997329711843,-1.8199996948242259,3,-0.0677233808578741,-2.1333349227920433,27.96999931335449,-2.522388569574065,27.10000038146973,4.368408372233261,27.25,-0.0677233808578741 2102,2008-02-08,28.290000915527344,28.290000915527344,27.399999618530273,28.04999923706055,1879750.0,0.019092243597825576,6.416625605976317,-1.3333403975755849,64.60527412118898,44.32741253215297,-0.6861348532527742,-0.4808617528944268,1.106410853973614,-0.12157612765725645,24.34805626606604,0.8900012969970703,-0.9113954233749837,0.5590008735656724,-1.346823256470607,2.464825003601952,-0.39391119145246734,1.5119129385838121,-2.780729654358165,80.85112427092074,25.11469555738539,0.9529120650181397,2,-0.7900009155273438,-0.2700004577636719,2.737499237060547,1.6249990463256836,-2.6500015258789027,4,-0.08801702360851194,2.142854807330762,27.76000022888184,-2.1333349227920433,27.96999931335449,-2.522388569574065,27.10000038146973,-0.08801702360851194 2103,2008-02-11,28.709999084472656,29.10000038146973,28.10000038146973,28.20000076293945,2945745.0,0.014846170213970833,-1.8169050407797318,2.124978145116473,66.37500113248885,47.50683934167316,-1.153785293120265,-1.010974725462603,0.6754194270450355,-0.46675772724362474,25.830815757996728,1.0,-0.6879131082846506,1.0159991264343269,-0.7745539896251614,2.806552242493815,0.12072256840458095,1.9112756844640728,-3.031498682905518,83.26174636191642,25.703400166023286,0.8952765580297449,2,-1.009999275207516,-0.8299980163574183,2.3175010681152344,1.5400009155273438,-3.089998245239258,0,-0.10658305689732095,6.416625605976317,28.290000915527344,2.142854807330762,27.76000022888184,-2.1333349227920433,27.96999931335449,-0.10658305689732095 2104,2008-02-12,29.190000534057614,29.29999923706055,28.70000076293945,28.71999931335449,2401981.0,0.016718964294379246,-1.3529429364290106,0.9215740539893573,66.70792961504128,50.80480513825156,-1.6050476698206921,-1.5657393579485799,0.1865519166853531,-0.8690305399802085,27.03442004432679,0.5999984741211009,-0.6298926106737213,1.4925005912780733,-0.31002257620345475,3.2950237587596014,0.5912390075373075,2.393762175018839,-3.3490401577084334,95.65222307998476,36.47602633881693,0.9012615837407643,2,-1.3900012969970632,-1.5600004196166957,1.837499618530277,1.2049999237060582,-4.130001068115227,1,-0.0870161311769686,-1.8169050407797318,28.709999084472656,6.416625605976317,28.290000915527344,2.142854807330762,27.76000022888184,-0.0870161311769686 2105,2008-02-13,29.6299991607666,29.790000915527344,28.75,29.20000076293945,2115522.0,0.015073608039013697,1.773328721799922,0.9148878319589713,61.294966792908525,53.30442739975644,-1.8947033222610763,-1.9730052107692302,-0.24094140014140208,-1.2330623559915566,26.94016477435416,1.0400009155273438,-0.5000651741863109,1.847499275207518,-0.15087761394749322,3.8458761643625294,0.8483108306300124,2.8466877197850238,-3.6330772086266627,94.05198055781072,36.78199283624721,0.9991884445775058,2,-1.3649988174438477,-2.3849992752075195,1.397500991821289,0.9950008392333984,-5.379999160766602,2,-0.11103608172001012,-1.3529429364290106,29.190000534057614,-1.8169050407797318,28.709999084472656,6.416625605976317,28.290000915527344,-0.11103608172001012 2106,2008-02-14,29.45000076293945,30.020000457763672,29.32999992370605,29.940000534057614,2017780.0,-0.006074870162854684,1.123079812316772,-1.1395385973394512,51.02389883882727,54.80419635849005,-1.486998398553812,-1.7886247694506388,-0.06542325792170445,-0.9837594527008982,26.945553580470726,0.6900005340576207,-0.33486773316093377,1.6065008163452106,-0.5197786866057399,3.732780319296161,0.5433610648697353,2.669640567820686,-3.2254940729962662,78.24429342583716,24.521192930345045,1.0631397514754746,2,-1.0550003051757777,-2.3250007629394496,1.5824990272522008,1.1999988555908239,-4.530000686645504,3,-0.10628186713170129,1.773328721799922,29.6299991607666,-1.3529429364290106,29.190000534057614,-1.8169050407797318,28.709999084472656,-0.10628186713170129 2107,2008-02-15,28.65999984741211,29.68000030517578,28.53000068664551,29.35000038146973,1718430.0,-0.026825157727041415,-1.4210547449871913,1.4081650129816616,53.776982057529956,56.31858113711883,-0.496851039320525,-0.9861788185496252,0.7088908296348748,-0.1296216261463634,26.703199228391366,1.1499996185302699,-0.125142019062924,0.776499938964843,-1.3809574519345595,2.9339573298642456,-0.30222875648485825,1.8552286344145443,-2.131853656043287,29.166637692187585,-20.74162296110864,1.078728695449701,2,-0.2649993896484375,-1.8350000381469727,2.4549999237060547,1.989999771118164,-3.3899993896484375,4,-0.0949057685916248,1.123079812316772,29.45000076293945,1.773328721799922,29.6299991607666,-1.3529429364290106,29.190000534057614,-0.0949057685916248 2108,2008-02-18,28.86000061035156,29.25,28.36000061035156,28.71999931335449,1163293.0,0.006978393719618614,-1.0697691439318582,-0.20290027338642472,58.53211766912768,57.81228785782761,-0.4966882382860156,-1.0186703693663794,0.5026186052374513,-0.27293229783158424,25.143309309604756,0.889999389648441,0.10613700824227124,0.8370006561279268,-1.1831620111067984,2.857163323362652,-0.17308067748943756,1.8470819897452913,-2.052506077671147,30.120484696398265,-18.9592382994814,1.0100813336173629,2,-0.4650001525878871,-2.215000152587887,2.1699995994567907,1.7899990081787145,-2.8900012969970703,0,-0.11157315151088953,-1.4210547449871913,28.65999984741211,1.123079812316772,29.45000076293945,1.773328721799922,29.6299991607666,-0.11157315151088953 2109,2008-02-19,29.520000457763672,29.59000015258789,28.649999618530273,28.709999084472656,1464166.0,0.02286901709819733,-1.0215058615060255,5.7856704949523845,68.9964365370319,60.08314116033222,-0.868659778245906,-1.484646283094456,-0.15417849364263247,-0.8772574910732196,22.217904342854844,0.9400005340576172,0.3820924378708739,1.32550048828125,-0.5830012045449671,3.234002181107467,0.37124964186814324,2.2797513346943568,-2.4555054510766006,69.87951530360174,15.407380247088241,0.9542508464131084,2,-0.9600000381469727,-2.875,1.482499599456787,1.1299991607666016,-3.8299999237060582,1,-0.13211380616711965,-1.0697691439318582,28.86000061035156,-1.4210547449871913,28.65999984741211,1.123079812316772,29.45000076293945,-0.13211380616711965 2110,2008-02-20,29.35000038146973,29.70000076293945,28.920000076293945,29.36000061035156,1399523.0,-0.005758810083257737,1.2608698055888166,-0.0123459406509376,71.96263448153432,62.58613791618653,-0.5390023535987076,-1.1482684684679008,-0.0019054291867988127,-0.6521657578157054,19.09931661776241,0.7800006866455043,0.6272521710793981,1.0125003814697315,-0.7835290978945402,2.8085298608340032,0.11448564178759568,1.9105151211518674,-2.0490649386965316,59.63854591080532,0.8149310693909371,0.8980147396821367,2,-0.6400003433227575,-2.7049999237060582,1.509999275207516,1.2999992370605433,-3.5400009155273438,2,-0.146166979889917,-1.0215058615060255,29.520000457763672,-1.0697691439318582,28.86000061035156,-1.4210547449871913,28.65999984741211,-0.146166979889917 2111,2008-02-21,28.84000015258789,29.59000015258789,28.70000076293945,29.59000015258789,1177503.0,-0.01737649820283582,1.373331705729176,74.99828342557304,65.40448939500587,62.67493961327729,0.15679538435355056,-0.6080093180178494,0.4776284392410446,-0.09586705043684418,17.57478919466113,0.889999389648441,0.8265738906947355,0.46350011825561666,-1.3410122832669416,2.268012519778175,-0.43875608250566245,1.3657563190168958,-1.321539508615455,35.82085728194337,-25.926067068598137,0.90225620076128,2,0.2200002670288086,-2.1949996948242188,1.317500114440918,1.375,-2.1300010681152344,3,-0.15915395729205706,1.2608698055888166,29.35000038146973,-1.0215058615060255,29.520000457763672,-1.0697691439318582,28.86000061035156,-0.15915395729205706 2112,2008-02-22,28.420000076293945,28.790000915527344,28.0,28.5,1669879.0,-0.01456310936448657,1.3939358034395761,0.10666656494140625,59.70149820256816,61.93343928773054,0.6673545542580257,-0.27371310099554336,0.8645549849632452,0.3689382811232136,17.184194646628914,0.8400001525878906,0.9292637729599491,0.0890000343322761,-1.6592974239746532,1.8372974926392054,-0.7851486948211885,0.9631487634857407,-0.7014162472182122,24.70587575312193,-38.19865392954323,0.8741487291534641,2,0.5900001525878906,-1.7749996185302734,1.6675004959106445,1.7950000762939453,-3.049999237060547,4,-0.12315270902900044,1.373331705729176,28.84000015258789,1.2608698055888166,29.35000038146973,-1.0215058615060255,29.520000457763672,-0.12315270902900044 2113,2008-02-25,28.459999084472656,28.690000534057614,27.79999923706055,28.690000534057614,1875531.0,0.0014074246330517681,6.739092937049777,2.875020861645522,61.486482785684444,61.353278528913116,0.6572841409198205,-0.31240226589133613,0.8015814585417829,0.3757093629722412,16.38178477262035,0.8900012969970632,1.048989520499486,0.11799907684326172,-1.6306559691375995,1.866654122824123,-0.7563284461471689,0.9923265998336923,1.5600013732910156,34.736806177395266,-29.657347099954336,0.8743275229904307,2,0.4500007629394531,-1.8149986267089844,1.5025010108947754,1.7550010681152344,-3.219999313354492,0,-0.11208709519774362,1.3939358034395761,28.420000076293945,1.373331705729176,28.84000015258789,1.2608698055888166,29.35000038146973,-0.11208709519774362 2114,2008-02-26,28.1299991607666,28.60000038146973,27.81999969482422,28.54999923706055,2049505.0,-0.011595219055579586,1.9999889961156014,1.826075779312905,51.48698818861351,60.26350312843589,0.9176065143484635,0.03515155527086833,1.1133251913064086,0.7511949375816229,15.475338828175559,0.7800006866455114,0.9834327826318763,-0.22200078964233327,-1.9630062075032377,1.5190046282185712,-1.0925034985727855,0.648501919288119,1.845601272583007,17.368403088697544,-44.27434784467633,0.8705027089304523,2,0.7800006866455078,-1.4849987030029297,0.8800005912780762,1.3250007629394531,-3.009998321533203,1,-0.0767863459599637,6.739092937049777,28.459999084472656,1.3939358034395761,28.420000076293945,1.373331705729176,28.84000015258789,-0.0767863459599637 2115,2008-02-27,28.15999984741211,28.399999618530273,27.81999969482422,28.34000015258789,1629838.0,0.001066501512284157,2.866675991505919,0.4285720773293455,53.84615102463155,60.57708670463637,0.73438640741416,0.06852062099097012,1.0714881300254504,0.7733836367947582,14.514641792375171,0.5799999237060547,0.8600461695868447,-0.2300001144409194,-1.915817345535217,1.4558171166533782,-1.0729087299880682,0.6129085011062294,1.7720885620117173,20.1117556549127,-40.814589989015516,0.8429086155471479,2,0.5900001525878906,-0.08999919891357422,-0.5299997329711914,-0.024999618530273438,-2.95999908447266,2,-0.08771304427338222,1.9999889961156014,28.1299991607666,6.739092937049777,28.459999084472656,1.3939358034395761,28.420000076293945,-0.08771304427338222 2116,2008-02-28,28.65999984741211,28.76000022888184,28.18000030517578,28.18000030517578,1573341.0,0.017755681914392918,-1.4166686534900688,-2.6666596024244478,53.578327494458726,60.55501397540623,0.12353056208034374,-0.3169922302074397,0.5503882829905535,0.3235815022123063,12.825972332234453,0.6000003814697301,0.7010879185426653,0.18699989318847798,-1.3691372823836616,1.7431370687606176,-0.5910686945975918,0.9650684809745478,1.2294467785644514,86.86860124150842,27.28684519392405,0.7780685877860697,2,0.09000015258789062,-0.5,-1.179999828338623,-0.5249996185302734,-3.4099998474121094,3,-0.09944174447464516,2.866675991505919,28.15999984741211,1.9999889961156014,28.1299991607666,6.739092937049777,28.459999084472656,-0.09944174447464516 2117,2008-02-29,27.70000076293945,28.899999618530273,27.25,28.290000915527344,2839123.0,-0.03349613013202246,-1.2147620937287984,-1.2291681567842145,41.15588017973839,58.62432092102964,1.0426822462955165,0.7317155981192762,1.4673810891410923,1.3323781902550458,11.565737395306138,1.6499996185302734,0.5445593298101876,-0.8054992675781278,-2.260356499002782,0.6493579638465263,-1.532927883290455,-0.07807065186580076,2.147656915258789,27.272779816778677,-28.102701444641188,0.7274286157123278,2,0.774999618530277,0.4599990844726598,-0.39000034332275035,0.43499946594238637,-2.980001449584961,4,-0.03574013181224678,-1.4166686534900688,28.65999984741211,2.866675991505919,28.15999984741211,1.9999889961156014,28.1299991607666,-0.03574013181224678 2118,2008-03-03,26.65999984741211,27.809999465942386,26.29999923706055,27.729999542236328,2931724.0,-0.03754515837121508,1.4552858387839964,1.8135583357579175,29.824551263428674,54.271889223962624,1.942018740422757,1.8184834330629513,2.4317389770012277,2.4116327704929112,10.482956998331208,1.510000228881836,0.45224587864246146,-1.8160001754760735,-3.3965451193679854,-0.2354552315841616,-2.6062726474220312,-1.0257277035301158,3.0837515236582007,13.846175289715093,-34.929494546139466,0.7902724719459565,3,1.3400001525878906,1.5,0.6600003242492676,1.4750003814697266,-1.8199996948242188,0,-0.04838705984853675,-1.2147620937287984,27.70000076293945,-1.4166686534900688,28.65999984741211,2.866675991505919,28.15999984741211,-0.04838705984853675 2119,2008-03-04,26.75,27.06999969482422,26.0,26.20000076293945,3579520.0,0.0033758497037885693,-1.25262912739874,-0.514018125164891,25.67568307727501,49.128894623489366,1.5843881040449617,1.792837395046,2.284280002793057,2.357177652321411,9.989691629243605,1.0699996948242188,0.39227868679453337,-1.7085000038146987,-3.359379008649505,-0.05762099897989259,-2.5339395062321017,-0.8830605013972956,2.787126243029725,25.862072367447475,-16.476494197286804,0.8254395024174032,3,1.0450000762939453,1.260000228881836,0.570000171661377,1.385000228881836,-2.1000003814697266,1,-0.05644860668717144,1.4552858387839964,26.65999984741211,-1.2147620937287984,27.70000076293945,-1.4166686534900688,28.65999984741211,-0.05644860668717144 2120,2008-03-05,26.040000915527344,27.0,25.399999618530273,26.93000030517578,3885528.0,-0.026542021849445097,2.106800539243282,-1.6181829531346348,23.56589578248304,44.48016199987572,1.984140711916023,2.4778741218455096,2.9283524975903603,3.08857538080213,10.1573508487587,1.6000003814697266,0.2580531715902623,-2.3219991683959975,-4.288557331683023,-0.3554410051089718,-3.3052782500395104,-1.3387200867524847,3.2141552280600045,18.285751342773438,-18.70500370347441,0.9832790816435129,3,1.1099987030029297,1.669999122619629,1.2799992561340332,2.094999313354492,-1.3400001525878942,2,-0.03533026282442875,-1.25262912739874,26.75,1.4552858387839964,26.65999984741211,-1.2147620937287984,27.70000076293945,-0.03533026282442875 2121,2008-03-06,25.8799991607666,26.5,25.70000076293945,26.479999542236328,2537605.0,-0.006144460412262687,1.4999925494345132,0.6741581943182403,26.116839163690116,40.74853321777816,1.877555805548127,2.6243617423677357,3.0250120004779717,3.263674112289074,10.334070580828364,0.7999992370605504,-0.022979083169577308,-2.388000869750975,-4.6353910217100065,-0.14061071779194378,-3.511695945730491,-1.2643057937714595,2.9887413303150403,13.71427263532366,-23.263769744910057,1.1236950759795157,3,1.2700004577636719,1.830000877380371,1.4400010108947754,2.2550010681152344,-0.4099998474121129,3,-0.02627505486391246,2.106800539243282,26.040000915527344,-1.25262912739874,26.75,1.4552858387839964,26.65999984741211,-0.02627505486391246 2122,2008-03-07,25.79999923706055,26.09000015258789,25.5,25.78000068664551,2013046.0,-0.003091187260443551,-1.0344835524043856,-0.03333089616718536,23.157886283220563,36.489800273059956,1.728606392034532,2.643801326693602,3.0333088639649795,3.362131521454142,10.650452343149071,0.5900001525878906,-0.3340231160115614,-2.3435007095336893,-4.847041793739539,0.16004037467216037,-3.595271251636614,-1.0917301674307645,2.7218671667659535,16.597495595686507,-20.37024950497028,1.2517705421029255,3,1.350000381469723,1.9100008010864222,1.5200009346008265,2.3350009918212855,0.7800006866455007,4,-0.021317800516462815,1.4999925494345132,25.8799991607666,2.106800539243282,26.040000915527344,-1.25262912739874,26.75,-0.021317800516462815 2123,2008-03-10,25.649999618530273,25.920000076293945,25.3700008392334,25.78000068664551,1383454.0,-0.005813938874649649,1.6829241061044482,-6.500524558893836,12.716758757173224,32.18199700289992,1.6070926065393607,2.690755668780085,3.0961336688675374,3.530861819868033,11.748483839952172,0.5499992370605469,-0.6013511187873739,-2.3405003547668457,-5.062732530476058,0.3817318209423668,-3.70161644262145,-0.9793842669122412,2.5596801067666064,16.47052751688846,-15.659355175976238,1.3611160878546062,3,1.4850006103515625,2.0450010299682617,1.6700005531311035,2.4850006103515625,0.4899997711181676,0,-0.03625732237843493,-1.0344835524043856,25.79999923706055,1.4999925494345132,25.8799991607666,2.106800539243282,26.040000915527344,-0.03625732237843493 2124,2008-03-11,26.649999618530273,27.18000030517578,25.36000061035156,25.649999618530273,3088830.0,0.03898635535563799,-1.3037999744076891,-7.692244490741889,27.57474619908534,29.26295202228367,0.4191555878435089,1.5712681168519822,2.0052416574749863,2.551925141177229,12.528272958522141,1.8199996948242223,-0.7948443461001808,-1.2135003089904792,-3.937107145948339,1.5101065279673804,-2.575303727469411,0.14830310948845238,1.2189186404389893,70.87907826837872,40.48442596518605,1.36180341847893,3,0.48000049591064453,1.0400009155273438,1.3825006484985352,1.4850006103515625,-0.4699993133544922,1,-0.06791742933774203,1.6829241061044482,25.649999618530273,-1.0344835524043856,25.79999923706055,1.4999925494345132,25.8799991607666,-0.06791742933774203 2125,2008-03-12,26.34000015258789,27.0,26.03000068664551,26.84000015258789,1716253.0,-0.011632250295674829,1.3658528642804555,-0.5,28.522335643563054,26.47895292773971,0.49599787668833883,1.7098144654007825,2.2001749029900246,2.8708608199350856,13.642954317781259,0.9699993133544886,-1.0287727786639316,-1.3589998245239272,-4.030289275056774,1.3122896260089192,-2.6946445497903504,-0.02335509925750401,1.177669635574894,53.84613772317039,23.140753599206665,1.3356447252664232,3,0.7899999618530273,1.3500003814697266,1.737499713897705,1.7950000762939453,0.6499996185302734,2,-0.06416099180969725,-1.3037999744076891,26.649999618530273,1.6829241061044482,25.649999618530273,-1.0344835524043856,25.79999923706055,-0.06416099180969725 2126,2008-03-13,26.31999969482422,26.729999542236328,25.76000022888184,26.0,1767278.0,-0.0007593188173048437,-1.425000596047029,-0.6399993896484375,30.627303026666638,25.309111021842845,0.1666919970204397,1.5634593393764469,2.061884467606589,2.890510965984717,14.703599691145675,0.9699993133544886,-1.181899761252133,-1.2225002288818345,-3.827789686596187,1.382789228832518,-2.525144957739009,0.08014449997534001,0.8955964084449946,52.74721128815231,20.403753832081186,1.302644728857176,3,0.2650003433227539,1.3700008392333984,1.757500171661377,1.8150005340576172,0.3099994659423828,3,-0.061550112107460975,1.3658528642804555,26.34000015258789,-1.3037999744076891,26.649999618530273,1.6829241061044482,25.649999618530273,-0.061550112107460975 2127,2008-03-14,25.940000534057614,26.61000061035156,25.82999992370605,26.5,1396868.0,-0.01443765825123966,1.0000000000000182,-1.750000000000011,28.125013452436647,25.12027348728818,0.3026023347199782,1.8226847623847924,2.2939667765494285,3.2621983987360075,15.657465649410195,0.7800006866455078,-1.3785488729597546,-1.4664994239807179,-4.109864938418955,1.1768660904575192,-2.7881821811998364,-0.14481666676159932,1.0599994659423864,31.868133019773488,-0.16545273821427742,1.3216827572191188,3,0.32999992370605824,1.7500000000000036,1.9749994277954137,2.1949996948242223,1.0599994659423864,4,-0.018118782229246344,-1.425000596047029,26.31999969482422,1.3658528642804555,26.34000015258789,-1.3037999744076891,26.649999618530273,-0.018118782229246344 2128,2008-03-17,25.63999938964844,25.82999992370605,24.95000076293945,25.10000038146973,2016656.0,-0.011565194226395237,-1.095240474022503,-0.9642848627899707,28.272258802844462,25.408781901240342,0.4947264082256275,1.97009019954859,2.442416722387236,3.543117346048824,16.767990248758775,0.9899997711181641,-1.6412456909847144,-1.6055005073547335,-4.2682849867516595,1.0572839720421925,-2.9368927470531965,-0.2741082676562705,1.1304006958007768,30.941648804870763,-2.8252470652264527,1.3313922396984623,3,0.42500114440917613,1.8450012207031214,2.120000839233395,2.495000839233395,1.9800014495849574,0,0.03666148816045278,1.0000000000000182,25.940000534057614,-1.425000596047029,26.31999969482422,1.3658528642804555,26.34000015258789,0.03666148816045278 2129,2008-03-18,25.6200008392334,26.229999542236328,25.270000457763672,26.149999618530273,1584564.0,-0.0007799746837403587,1.7826115801170948,-0.981481023612313,27.797208801681393,25.878927792262377,0.37724974939848366,1.7738772838449712,2.3536072689239873,3.5529846275794696,18.07244856152896,0.9599990844726562,-1.7689963867930345,-1.4304990768432617,-3.959817485441036,1.0988193317545125,-2.695158281142149,-0.1658398725443746,0.9899997711181605,32.68294271439083,-2.6951072743424405,1.264659204298888,3,0.44499969482421875,1.864999771118164,2.1699995994567907,2.5149993896484375,2.969999313354492,1,0.020296586002399364,-1.095240474022503,25.63999938964844,1.0000000000000182,25.940000534057614,-1.425000596047029,26.31999969482422,0.020296586002399364 2130,2008-03-19,25.059999465942386,26.1200008392334,24.54999923706055,26.1200008392334,2261372.0,-0.021857976383570232,1.9622633361283686,2.0000071975585816,18.85813188753245,25.07240476157819,0.8757089806088558,2.103870080451024,2.8015304371661784,4.095823059779907,19.733458055647354,1.570001602172848,-1.7492663769595111,-1.7760004043579052,-4.210060448430696,0.6580596397148852,-2.993030426394302,-0.5589703823215082,1.2844011688232335,23.394502637040393,-5.244364855056979,1.2170300220363959,3,0.8050003051757777,2.225000381469723,2.655000209808346,3.0750007629394496,2.75,2,0.0446927718715846,1.7826115801170948,25.6200008392334,-1.095240474022503,25.63999938964844,1.0000000000000182,25.940000534057614,0.0446927718715846 2131,2008-03-20,24.25,24.79999923706055,24.020000457763672,24.649999618530273,2680453.0,-0.03232240555484489,1.2285715842735998,0.3773576418003921,19.36056742086538,24.650480443538726,1.5982508369108395,2.690299971644908,3.4983671352032175,4.882657540146866,21.411028302502483,1.0399990081787145,-1.7414803781605777,-2.3564998626708977,-4.859552842490228,0.14655311714843222,-3.6080263525805627,-1.1049733727612328,1.9799995422363281,8.88029068286024,-19.108033059011127,1.2515264899096656,3,1.3500003814697266,2.770000457763672,3.505000114440918,3.885000228881836,3.1200008392333984,3,0.11298968128322318,1.9622633361283686,25.059999465942386,1.7826115801170948,25.6200008392334,-1.095240474022503,25.63999938964844,0.11298968128322318 2132,2008-03-25,24.920000076293945,24.95000076293945,23.649999618530273,24.489999771118164,2386506.0,0.027628869125523536,4.3061089442667475,-1.0750017881410485,33.46007894102269,26.95529379729978,0.8831703632284693,1.8389270317299058,2.7487035362170644,4.1819763042393205,22.665000441310777,1.3000011444091761,-1.6358471540491486,-1.5114997863769517,-3.969699857400464,0.9467002846465604,-2.7405998218887078,-0.28239975086519564,1.2000007629394531,49.22482539997028,18.644254075880372,1.2291000355117567,3,0.49499988555908203,1.755000114440918,2.8400001525878906,3.2150001525878906,2.3500003814697266,1,0.06861954571578655,1.2285715842735998,24.25,1.9622633361283686,25.059999465942386,1.7826115801170948,25.6200008392334,0.06861954571578655 2133,2008-03-26,25.270000457763672,25.440000534057614,24.540000915527344,25.07999992370605,1628978.0,0.014044959084999142,2.396220575586721,0.4418613935168018,36.594208156679,27.95745623703241,0.5292553485706577,1.3045724696026255,2.3134046975270692,3.79615263828423,23.606305007020172,0.8999996185302699,-1.5476448393773694,-1.0019994735717788,-3.3157350387488087,1.3117360916052512,-2.1588672561602955,0.15486830901673798,0.35600013732910085,62.79073205964827,30.30738944100097,1.1568677825885152,3,0.054999351501464844,1.4049997329711914,2.3399996757507324,2.864999771118164,2.1999988555908168,2,0.06846060589226544,4.3061089442667475,24.920000076293945,1.2285715842735998,24.25,1.9622633361283686,25.059999465942386,0.06846060589226544 2134,2008-03-27,25.96999931335449,26.059999465942386,25.03000068664551,25.1200008392334,1588339.0,0.02770078523586883,-1.0000000000000138,4.473663604878681,49.36477677617937,30.27328302954534,-0.3099387720198159,0.45793320984468977,1.5451212746709935,3.052221585945052,24.342917628460626,1.029998779296875,-1.4157233621592482,-0.1940006256103537,-2.3379900958853135,1.949988844664606,-1.2659953607478336,0.8779941095271262,-2.319999694824215,93.92706673091402,57.18383420651047,1.0719947351374808,3,-0.7799997329711879,0.7050008773803746,1.5500011444091832,2.1650009155273473,1.7100009918212926,3,0.06353490833672959,2.396220575586721,25.270000457763672,4.3061089442667475,24.920000076293945,1.2285715842735998,24.25,0.06353490833672959 2135,2008-03-28,25.690000534057614,26.479999542236328,25.15999984741211,26.04999923706055,1720150.0,-0.01078162443973929,1.1639351438563796,-0.42352864618395963,48.31262238544042,32.238318513853535,-0.14733232218840797,0.572763842206701,1.7905371398945,3.2871720317640545,24.95759008739466,1.3199996948242188,-1.2222830006411023,-0.3504994392395062,-2.2846738994499525,1.58367502097094,-1.3175866693447276,0.6165877908657151,-1.9918009185790986,72.08483994783423,31.089006907638677,0.9670872301052229,3,-0.5600004196166957,0.9849996566772496,1.912499904632572,2.4449996948242223,2.399999618530277,4,0.11288437361788706,-1.0000000000000138,25.96999931335449,2.396220575586721,25.270000457763672,4.3061089442667475,24.920000076293945,0.11288437361788706 2136,2008-03-31,25.809999465942386,25.940000534057614,25.270000457763672,25.57999992370605,1318534.0,0.004671036566374909,1.7346848214494495,-0.6388899190963445,50.088185498018476,34.67867096336263,-0.388095009393151,0.24064020441980816,1.6269653155026766,3.1335422005902025,26.020996954155134,0.6700000762939418,-1.1712210971643273,-0.08800048828124574,-1.578681878695324,1.4026809021328326,-0.8333411834882831,0.6573402069257916,-2.00052785339356,76.32508500507178,30.91110020688817,0.7453406952070389,3,-0.7449998855590856,0.8100004196166957,1.867500782012936,2.3250007629394496,2.7800006866455043,0,0.07748934681843367,1.1639351438563796,25.690000534057614,-1.0000000000000138,25.96999931335449,2.396220575586721,25.270000457763672,0.07748934681843367 2137,2008-04-01,26.709999084472656,27.040000915527344,25.85000038146973,25.86000061035156,3555610.0,0.034870191288375096,-1.7356367702190307,3.695652895029175,58.2554523612663,38.010136914298386,-1.304573817311283,-0.777176971664364,0.7048804963848596,2.204963384256807,25.930392395185443,1.2300014495849574,-1.0893422379951758,0.8614992141723619,-0.42962455529904986,2.1526229836437736,0.215937329436656,1.5070610989080677,-2.7937063547363294,86.7999267578125,36.16641713906327,0.6455618847357059,4,-1.3649988174438477,-0.4349994659423828,1.1425013542175293,1.4250011444091797,1.0400009155273438,1,0.024709913043180265,1.7346848214494495,25.809999465942386,1.1639351438563796,25.690000534057614,-1.0000000000000138,25.96999931335449,0.024709913043180265 2138,2008-04-02,25.3700008392334,25.75,25.20000076293945,25.70000076293945,2468511.0,-0.0501684122489634,1.5581455179358141,-0.38823590130237906,40.53254571433086,39.42517434903721,-0.007713728618750082,0.48614761098274784,2.0644732036407802,3.5086196158904777,25.331636756677923,1.5099983215332067,-1.0649944450309903,-0.413999080657959,-1.6626174355034564,0.8346192741875385,-1.0383082580807077,0.21031009676478973,-1.2662856183496096,16.915428550823098,-29.870082950675464,0.6243091774227485,4,-0.025000572204589844,0.904998779296875,2.4574995040893555,2.7649993896484375,2.6999988555908203,2,0.07489158674334861,-1.7356367702190307,26.709999084472656,1.7346848214494495,25.809999465942386,1.1639351438563796,25.690000534057614,0.07489158674334861 2139,2008-04-03,25.239999771118164,25.70000076293945,25.03000068664551,25.59000015258789,1836935.0,-0.005124204328531001,1.3508708527832198,1.060607461780782,41.64132954452894,41.95664075537015,0.07008582667803509,0.524093501947231,2.212317332183652,3.603708510590309,24.548185274016415,0.6700000762939382,-0.9922467175251022,-0.46850013732910156,-1.6520943070916232,0.7150940324334201,-1.0602972222103624,0.12329694755215925,-0.9601074085557606,10.44771445570808,-33.980492338993514,0.5917970848812604,4,0.10500049591064453,1.0349998474121094,2.5375003814697266,2.895000457763672,3.25,3,0.08835180516871821,1.5581455179358141,25.3700008392334,-1.7356367702190307,26.709999084472656,1.7346848214494495,25.809999465942386,0.08835180516871821 2140,2008-04-04,25.1200008392334,25.5,24.8700008392334,25.34000015258789,1779905.0,-0.004754315886408178,1.3333345107111951,0.628568781641517,41.01796535418322,44.363018303516576,0.22293501768792368,0.602526214411288,2.336237655534653,3.683112558097058,23.384889780081224,0.6299991607666016,-0.9016563817004588,-0.5424990653991699,-1.7432330719272429,0.658234941128903,-1.1428660686632064,0.05786793786486655,-0.6745019634930998,11.52073692213711,-30.539267466960872,0.6003670032640374,4,0.22499942779541016,1.154998779296875,2.657499313354492,3.0149993896484375,3.6299991607666016,4,0.10191080336048697,1.3508708527832198,25.239999771118164,1.5581455179358141,25.3700008392334,-1.7356367702190307,26.709999084472656,0.10191080336048697 2141,2008-04-07,25.20000076293945,25.690000534057614,25.1299991607666,25.399999618530273,3274354.0,0.0031847102322188903,-2.294105767450711,0.9090885446017691,44.20062452260194,45.55641225702539,0.3261638766551229,0.4943142169877923,2.210556053707794,3.556183964984676,22.0875954549983,0.5699996948242152,-0.8031083187390173,-0.42849922180176137,-1.6417462675996468,0.7847478239961241,-1.035122744700704,0.17812430109718136,-0.5988317648119299,15.20736922137093,-26.979328038141738,0.606623522898943,4,0.5900001525878942,1.0749988555908239,3.209999561309818,2.9349994659423864,3.75,0,0.11468251199018376,1.3333345107111951,25.1200008392334,1.3508708527832198,25.239999771118164,1.5581455179358141,25.3700008392334,0.11468251199018376 2142,2008-04-08,25.25,25.399999618530273,25.0,25.020000457763672,1570948.0,0.0019840966486828204,-1.9629551138049421,-1.15000429155896,46.81892490141203,46.69249189532906,0.3664321285034937,0.42266814567844335,2.0735721022323403,3.462902484560388,20.632252937199063,0.39999961853027344,-0.5898778100268061,-0.3510000228881829,-1.5727825997226041,0.8707825539462384,-0.9618913113053935,0.25989126552902775,-0.5025010868284916,43.1817639957258,-0.4097026193347304,0.6108912884172113,4,0.7050008773803711,1.0249996185302734,3.2049999237060547,2.885000228881836,3.60000038146973,1,0.1322772337658571,-2.294105767450711,25.20000076293945,1.3333345107111951,25.1200008392334,1.3508708527832198,25.239999771118164,0.1322772337658571 2143,2008-04-09,24.71999931335449,25.18000030517578,24.559999465942386,25.18000030517578,1759313.0,-0.0209901262037826,1.6956500105733074,-2.000008292836663,43.222875559781315,46.01005842684039,0.9054257459347355,0.9269482962534248,2.543775322716648,3.9395530612819876,19.152329321450186,0.6900005340576136,-0.32433456766995405,-0.8345006942749045,-2.1176786095315308,0.4486772209817218,-1.4760896519032194,-0.19291173664658956,2.320001602172855,14.035058366474336,-29.658318038201912,0.6415889576283137,4,1.0800008773803746,1.0100002288818395,3.5975008010864293,3.4150009155273473,4.159999847412113,2,0.12257284671559887,-1.9629551138049421,25.25,-2.294105767450711,25.20000076293945,1.3333345107111951,25.1200008392334,0.12257284671559887 2144,2008-04-10,24.84000015258789,24.989999771118164,24.5,24.71999931335449,1357904.0,0.00485440301645057,1.333331819564852,-0.26087082716556736,48.2258105699808,46.0004126695671,0.6797621032637053,0.7002988565022292,2.3741322816673183,3.77913202754862,19.18830266668205,0.48999977111816406,-0.1996052918710447,-0.6239998817443855,-1.8351478506691947,0.5871480871804238,-1.2295738662067883,-0.01842589728198263,2.1504007339477553,28.571428571428658,-16.958878939466413,0.6055739844624042,4,0.9300003051757812,0.5749998092651367,3.239999771118164,3.2950000762939453,5.110000610351559,3,0.13003218689190787,1.6956500105733074,24.71999931335449,-1.9629551138049421,25.25,-2.294105767450711,25.20000076293945,0.13003218689190787 2145,2008-04-11,24.649999618530273,25.149999618530273,24.5,24.989999771118164,2012211.0,-0.007648974754044913,-1.0312507450587702,-2.833314789795672,53.58422847181275,46.38886188887757,0.7897779701221346,0.7981169393319618,2.528345396758567,3.933584022869894,19.156929427882144,0.6499996185302734,-0.11650527035536129,-0.7295003890991225,-1.9189356856275879,0.45993490742934284,-1.3242180373633552,-0.13478274083488984,2.2407852325439457,12.605004303553635,-36.00966595948626,0.5947176482642332,4,1.1200008392333984,0.7650003433227539,3.252500534057617,3.4850006103515625,5.059999465942383,4,0.15578094166383782,1.333331819564852,24.84000015258789,1.6956500105733074,24.71999931335449,-1.9629551138049421,25.25,0.15578094166383782 2146,2008-04-14,24.70000076293945,24.84000015258789,24.5,24.53000068664551,1430525.0,0.002028444023649767,-1.9565044324844303,-0.49999999999997913,47.7822637241695,45.22517426253348,0.6322533940799886,0.6540607461223011,2.4552951481375693,3.8455691319361485,18.903649070720892,0.3400001525878906,-0.17415933626318036,-0.5984992980957067,-1.737848352963809,0.5408497567723956,-1.1681738255297596,-0.028824770661653787,2.0951526940918015,22.222316412317692,-25.228120663863773,0.5696745274340517,4,0.4249992370605504,0.7149991989135778,2.7299990653991735,3.4349994659423864,5.509998321533207,0,0.16396757538312623,-1.0312507450587702,24.649999618530273,1.333331819564852,24.84000015258789,1.6956500105733074,24.71999931335449,0.16396757538312623 2147,2008-04-15,25.46999931335449,25.82999992370605,24.790000915527344,24.8799991607666,3655849.0,0.03117402941826497,-1.7013079019073478,3.470587575312312,51.85872703158505,46.4836388533395,-0.37116911646902295,-0.16122036257263517,1.6691078498830123,3.048354619622419,18.319412676909394,1.1299991607666016,-0.18990839964951078,0.19499931335449006,-0.9074282812338659,1.297426907942846,-0.3562144839396879,0.746213110648668,1.2333480053955128,72.93228338326372,26.289503920942366,0.5512137972941786,4,-0.3049993515014613,-0.05499935150146129,1.9600005149841344,2.6650009155273473,5.659999847412113,1,0.13663139157449122,-1.9565044324844303,24.70000076293945,-1.0312507450587702,24.649999618530273,1.333331819564852,24.84000015258789,0.13663139157449122 2148,2008-04-16,26.57999992370605,26.959999084472656,25.520000457763672,25.649999618530273,2884961.0,0.04358070829509453,-1.420168552112351,1.5762712960269003,55.26771084448478,47.99768122000126,-1.4432549737858018,-1.261885221703153,0.5490354100373764,1.9144422533075947,17.38584919505961,1.4899997711181676,-0.20187598169044918,1.2579998970031703,0.018431504168106017,2.4975682898382345,0.6382157005856364,1.8777840934207042,-2.079999923706051,84.55287389474519,42.078136967476865,0.6197841964175324,4,-0.850000381469723,-1.1649999618530238,0.8499999046325719,1.5550003051757848,3.8700008392333984,2,0.08540257578176735,-1.7013079019073478,25.46999931335449,-1.9565044324844303,24.70000076293945,-1.0312507450587702,24.649999618530273,0.08540257578176735 2149,2008-04-17,26.13999938964844,26.8700008392334,26.04999923706055,26.709999084472656,1358909.0,-0.016553819989487017,-1.1866709391276153,-0.6129026965388797,53.78150371548386,49.41585214903467,-0.9634845130888756,-0.8231326955433502,0.9784792865138918,2.327250667466732,16.905071128160714,0.820001602172848,-0.36436106813753,0.7919994354248097,-0.4948011749294494,2.0788000457790687,0.14859913024767835,1.435399740601941,-1.5907994079589862,66.66666666666681,26.783343099171702,0.6434003051771296,4,-0.4099998474121129,-0.7249994277954137,1.2750010490417445,1.9950008392333949,4.280000686645504,3,0.10482019262032627,-1.420168552112351,26.57999992370605,-1.7013079019073478,25.46999931335449,-1.9565044324844303,24.70000076293945,0.10482019262032627 2150,2008-04-18,26.18000030517578,26.489999771118164,26.1200008392334,26.399999618530273,1872401.0,0.0015302569419026746,-1.176475538127535,0.3859639142830397,53.15162509654527,50.41040776836171,-0.9357121816968146,-0.8168015925471117,0.9001219152056308,2.249635535062893,15.866772143542402,0.3699989318847656,-0.28569238871124014,0.7760003089904792,-0.5547592928577636,2.106759910838722,0.11062050806635781,1.4413801099146006,-1.582584341430664,68.29272074854933,31.655052644884677,0.6653798009241211,4,-0.4500007629394531,-0.8350000381469727,1.2300000190734863,1.9549999237060547,4.19999885559082,4,0.14400307157438563,-1.1866709391276153,26.13999938964844,-1.420168552112351,26.57999992370605,-1.7013079019073478,25.46999931335449,0.14400307157438563 2151,2008-04-21,26.989999771118164,27.399999618530273,26.059999465942386,26.06999969482422,2636270.0,0.03093962782659876,-1.8510625346214156,-4.1818315805900665,52.42215098081597,51.03298844385104,-1.6372750924330788,-1.4872544217906807,0.06715736493387325,1.408904834023751,14.687783355910483,1.340000152587887,-0.18248828520285443,1.4489997863769517,0.05576994039929417,2.8422296323546092,0.7523848633881229,2.1456147093657805,-2.3453321449584976,84.29118577950308,51.7680751888759,0.6966149229888287,4,-1.0399999618530273,-1.4650001525878906,0.4200005531311035,1.1450004577636719,3.3000011444091797,0,0.10077804136423696,-1.176475538127535,26.18000030517578,-1.1866709391276153,26.13999938964844,-1.420168552112351,26.57999992370605,0.10077804136423696 2152,2008-04-22,26.6299991607666,27.25,26.3700008392334,27.059999465942386,2089145.0,-0.013338296161706453,1.1728337501236243,-0.46739159730069113,63.12497417133704,53.24433273402389,-1.1856157379988659,-1.0462164925739934,0.38245004180202,1.7309787012886062,13.209937131869399,0.8799991607666016,-0.06383489766361095,1.003499221801757,-0.43830141726269645,2.4452998608662107,0.2825989022695303,1.7243995413339839,-1.8751182549121097,59.04251055890413,23.53119902621455,0.7209003195322264,4,-0.6799993515014648,-1.1049995422363281,0.5075011253356934,1.5050010681152344,4.55000114440918,1,0.13443484928758065,-1.8510625346214156,26.989999771118164,-1.176475538127535,26.18000030517578,-1.1866709391276153,26.13999938964844,0.13443484928758065 2153,2008-04-23,27.0,27.1299991607666,26.399999618530273,26.6200008392334,2804484.0,0.013894136345994124,1.2812575437425309,-0.8837183513422329,67.4603099515481,55.38149933197581,-1.338996548706568,-1.3491356233290084,-0.04242093740742092,1.3350365814486338,12.277337284553006,0.7299995422363281,0.03879856044951069,1.2870000839233384,-0.2678912651386298,2.8418914329853067,0.5095544093923543,2.0644457584543225,-2.1393143456384784,70.37040699982614,30.379690705333303,0.7774456745309838,4,-1.0500001907348633,-1.4750003814697266,-0.01999950408935547,1.135000228881836,4.059999465942386,2,0.15296293188024457,1.1728337501236243,26.6299991607666,-1.8510625346214156,26.989999771118164,-1.176475538127535,26.18000030517578,0.15296293188024457 2154,2008-04-24,27.6200008392334,27.85000038146973,26.899999618530273,27.20000076293945,2475890.0,0.022962994045681473,1.1590947021173663,1.1052657996576898,72.5631576301799,57.490269238461046,-1.7021870072274154,-1.938576223556474,-0.7266930049779319,0.6908396542750772,12.228794407359445,0.9500007629394567,0.1413881897039282,1.8245008468627937,0.05228888739749138,3.596712806328096,0.9383948671301425,2.710606826595445,-2.657742626305126,87.15087013413216,41.75951998639954,0.8861059797326519,4,-1.4450006484985352,-1.8700008392333984,-0.8450002670288086,0.39999961853027344,3.09999847412109,3,0.10246197819393688,1.2812575437425309,27.0,1.1728337501236243,26.6299991607666,-1.8510625346214156,26.989999771118164,0.10246197819393688 2155,2008-04-25,28.59000015258789,28.809999465942386,27.95000076293945,27.979999542236328,3318840.0,0.03511945271111783,-1.5671673233277856,1.452382141770461,76.36078707299005,60.66566072166333,-2.2959681943722003,-2.825015203884206,-1.765201844411358,-0.2898176422936274,12.869561677265933,1.189998626708988,0.35555516345758775,2.649500179290772,0.48295583113885243,4.816044527442692,1.5662280052148105,3.732772353366734,-3.454477409547131,92.00002496892743,41.02296851190121,1.08327217407596,4,-1.7899999618530273,-2.3600006103515625,-1.8149995803833008,-0.7099990844726527,2.809999465942383,4,0.06400839153337357,1.1590947021173663,27.6200008392334,1.2812575437425309,27.0,1.1728337501236243,26.6299991607666,0.06400839153337357 2156,2008-04-28,27.809999465942386,28.60000038146973,27.54999923706055,28.51000022888184,2519802.0,-0.027282290398130682,1.386363340803773,-1.1475410861245217,67.8770773368,62.44547742224276,-1.1492801245718454,-1.989499711226319,-1.058384103842105,0.46737664431010373,13.35398721462841,1.0500011444091797,0.5208119036652619,1.7694994926452665,-0.5508494570648566,4.08984844235539,0.609325017790205,2.929673967500328,-2.3805185850694954,59.016370376045,6.761898877727788,1.1601744748550618,4,-0.644999504089359,-1.5799999237060582,-1.2349996566772496,-0.1799993515014684,2.340000152587887,0,0.09241279195174301,-1.5671673233277856,28.59000015258789,1.1590947021173663,27.6200008392334,1.2812575437425309,27.0,0.09241279195174301 2157,2008-04-29,27.3700008392334,27.70000076293945,27.309999465942386,27.60000038146973,1317592.0,-0.015821597812248567,-1.2285642663295269,0.32857041650999685,68.74116131844943,63.94252747490551,-0.45977323189157815,-1.578448025408651,-0.6727221323251413,0.8808207144994462,14.881746797696795,0.5,0.671045099330307,1.2965007781982436,-1.0819841357021254,3.6749856920986126,0.1072583212480609,2.4857432351484263,-1.6700784715549482,40.24901585552896,-16.144313219157112,1.1892424569501845,4,0.05999851226806996,-1.1400012969970703,-1.0600004196166992,-0.1250009536743164,2.689998626708988,1,0.10668615223819367,1.386363340803773,27.809999465942386,-1.5671673233277856,28.59000015258789,1.1590947021173663,27.6200008392334,0.10668615223819367 2158,2008-04-30,27.270000457763672,27.75,27.03000068664551,27.45000076293945,1785101.0,-0.0036536491926730807,-1.181816605496646,0.7826115801170673,67.23403725740162,65.4372534240075,-0.2811714278149644,-1.4006163883318798,-0.6357883321546538,0.9570879223591113,15.78975202808297,0.7199993133544886,0.8750616279746488,1.1015004158020005,-1.3102190810069736,3.5132199126109747,-0.10435933260248476,2.307360164206486,-1.3212719222241063,19.371773235203033,-38.866138893616125,1.205859748404487,4,0.1649990081787145,-0.6150007247924805,-1.2250003814697266,-0.14500045776367188,2.7399997711181676,2,0.1433809967648514,-1.2285642663295269,27.3700008392334,1.386363340803773,27.809999465942386,-1.5671673233277856,28.59000015258789,0.1433809967648514 2159,2008-05-02,27.46999931335449,27.989999771118164,27.309999465942386,27.75,1750517.0,0.0073340246510291696,-1.2666662428116995,1.5555567329293092,69.9716653419692,67.30614678461014,-0.30471351055443563,-1.5019911448357952,-0.9191070841624054,0.7352359532767458,16.669342155103333,0.7199993133544922,1.0202112929684546,1.1899992942810016,-1.2470394448526676,3.627038033414671,-0.028520075285833002,2.408518663847836,-1.292369103382697,24.719040924442826,-37.6680512120039,1.2185193695668348,5,-0.03499984741210227,-0.8149995803832972,-1.4699993133544886,-0.6449995040893519,2.9600009918212926,4,0.1306880321195576,-1.181816605496646,27.270000457763672,-1.2285642663295269,27.3700008392334,1.386363340803773,27.809999465942386,0.1306880321195576 2160,2008-05-05,27.68000030517578,27.8700008392334,27.309999465942386,27.309999465942386,1144778.0,0.007644739609411033,-2.0270275843227,-1.3214283281448742,70.63711245429766,69.33003139277477,-0.31241740313416244,-1.591992050862146,-1.2062251692523844,0.4949605161797166,17.458711679655124,0.5600013732910121,1.0737551318109766,1.2720003128051758,-1.177391554438067,3.7213921800484187,0.047304379183554346,2.496696246426797,-1.2917805547263406,41.401257635470145,-24.989632058575197,1.224695933621621,5,-0.09000015258789062,-1.0250005722045898,-1.7475004196166992,-1.0349998474121094,2.440000534057617,0,0.1098265525528288,-1.2666662428116995,27.46999931335449,-1.181816605496646,27.270000457763672,-1.2285642663295269,27.3700008392334,0.1098265525528288 2161,2008-05-06,28.09000015258789,28.31999969482422,27.420000076293945,27.6200008392334,1897695.0,0.01481213305244955,-1.068962644503443,1.2702655332573953,69.09620902086606,69.99350193161132,-0.6146053495425754,-1.8702688275609987,-1.6737265161524775,0.05356955852879963,18.621243467513207,0.8999996185302734,1.190427834018589,1.537500190734864,-0.9524788852209269,4.027479266690655,0.29251065275696675,2.7824897287127612,-1.5080380248990153,82.17056441298708,15.921094153344384,1.2449895379778964,5,-0.4850006103515625,-1.4350004196166992,-2.1875,-1.4449996948242188,1.5799999237060547,1,0.11783550900541506,-2.0270275843227,27.68000030517578,-1.2666662428116995,27.46999931335449,-1.181816605496646,27.270000457763672,0.11783550900541506 2162,2008-05-07,28.59000015258789,28.770000457763672,28.36000061035156,28.5,2073719.0,0.017799928703593704,-1.2162217892012592,0.19148996611407584,66.07999692382911,69.84013381742034,-0.9022190239922843,-2.221091101769389,-2.213063598990395,-0.473795719031763,19.844337102773732,0.6800003051757812,1.336564193232661,1.8705001831054702,-0.6984275419833388,4.439427908194279,0.5860363205610675,3.154964045649873,-1.8297950378387355,89.65515351418067,24.658435187362855,1.2844638625444043,5,-0.7350006103515625,-1.9350004196166992,-2.747500419616699,-1.9449996948242188,1.0599994659423828,2,0.0545645140824238,-1.068962644503443,28.09000015258789,-2.0270275843227,27.68000030517578,-1.2666662428116995,27.46999931335449,0.0545645140824238 2163,2008-05-08,27.75,28.520000457763672,27.649999618530273,28.020000457763672,2363187.0,-0.029380907593729244,-2.7021216154795145,-3.0,62.10526496938489,68.67814574399866,0.06186215888434177,-1.2041914167677206,-1.4242619347066672,0.33878626110271526,20.38825000915016,0.9400005340576172,1.419587539421343,0.8789999961853034,-1.5468252285883928,3.3048252209589997,-0.33391261620154467,2.0919126085721516,-0.8258113371553861,30.137002407699242,-33.2171857713607,1.212912612386848,5,0.17000007629394887,-1.0950002670288086,-1.940000057220459,-1.1049995422363281,2.1299991607666016,3,0.08324322399792394,-1.2162217892012592,28.59000015258789,-1.068962644503443,28.09000015258789,-2.0270275843227,27.68000030517578,0.08324322399792394 2164,2008-05-09,28.06999969482422,28.13999938964844,27.53000068664551,27.82999992370605,1622703.0,0.011531520534206141,2.210526579965708,-0.8888865341414958,63.636358632169625,67.26432036168528,-0.20963805879195263,-1.3384219916087687,-1.7821587838390371,-0.0025783656563973523,20.852487190894127,0.6099987030029297,1.4857856112107655,1.0374997138977058,-1.2448341844417818,3.3198336122371934,-0.10366723527203803,2.1786666630674496,-0.9949461677317828,52.05477483503393,-10.233760425227821,1.1411669491697443,5,-0.1699991226196289,-1.4149999618530273,-2.2599997520446777,-1.4249992370605469,2.220001220703125,4,0.06911295173313925,-2.7021216154795145,27.75,-1.2162217892012592,28.59000015258789,-1.068962644503443,28.09000015258789,0.06911295173313925 2165,2008-05-12,28.489999771118164,28.65999984741211,28.10000038146973,28.10000038146973,1188518.0,0.01496259639687092,-1.8717966274111222,1.6249990065882676,61.46788830287993,66.55218824680527,-0.7211517470773678,-1.5346719000328477,-2.2369240938549133,-0.4385245530131954,21.692425557671633,0.5900001525878906,1.5128872064141206,1.2654997825622551,-0.809600504914922,3.3406000700394323,0.2279496388236666,2.3030499263008437,-1.276150568917732,79.25921425735636,18.93785447037469,1.0375501437385883,5,-0.5899991989135742,-1.8350000381469727,-2.679999828338623,-1.8449993133544922,2.120000839233395,0,0.06809408738656075,2.210526579965708,28.06999969482422,-2.7021216154795145,27.75,-1.2162217892012592,28.59000015258789,0.06809408738656075 2166,2008-05-13,28.75,28.96999931335449,28.479999542236328,28.71999931335449,1749715.0,0.009126017233085815,1.0851084552482764,0.07692495794046131,66.45963248001209,66.29868504253446,-0.9317768048163266,-1.5554478925659687,-2.5455040754410554,-0.720465796628659,22.66332505195009,0.4899997711181605,1.4590021826690958,1.3230000495910659,-0.4885201011422424,3.134520200324374,0.4172399742244117,2.22876012495772,-1.4084587767002112,84.72225533594552,23.23783627673447,0.9057600753666547,5,-0.75,-2.015000343322754,-2.940000057220459,-2.104999542236328,3.0300006866455114,1,0.047652203103770274,-1.8717966274111222,28.489999771118164,2.210526579965708,28.06999969482422,-2.7021216154795145,27.75,0.047652203103770274 2167,2008-05-14,28.95000076293945,29.34000015258789,28.54999923706055,28.75,1897166.0,0.0069565482761546615,-1.6333263397483775,6.666539513000554,65.55024418319547,66.11159692317821,-0.9879819123731259,-1.561423080760303,-2.761813799269074,-0.9465768118555538,24.69402378920094,0.7900009155273402,1.278317740080631,1.3490007400512667,-0.33509104676581813,3.0330925268683515,0.5069548466427243,2.191046633459809,-1.4456137306341894,78.45306603748708,17.345275375528693,0.842045893408543,5,-0.6250009536743129,-2.0300006866455043,-2.917500495910641,-2.115000724792477,2.4699993133544957,2,0.02487044194749055,1.0851084552482764,28.75,-1.8717966274111222,28.489999771118164,2.210526579965708,28.06999969482422,0.02487044194749055 2168,2008-05-15,28.85000038146973,29.09000015258789,28.6200008392334,28.899999618530273,1582418.0,-0.0034542445193208593,1.186041766469722,-0.24999523164659446,60.695648193359425,65.08092835111047,-0.7155351923069091,-1.3519557874969372,-2.6460931798437493,-0.883273226917499,25.768134897881044,0.4699993133544922,1.2001724242999714,1.1355003356933615,-0.5647597084925948,2.835760379879318,0.28537031360038156,1.9856303577863414,-1.1253397747305556,72.92818145318948,14.490293966256587,0.8501300220929786,5,-0.5250005722045934,-1.9300003051757848,-2.735000133514408,-2.0150003433227575,2.64999961853027,3,0.027729609236829766,-1.6333263397483775,28.95000076293945,1.0851084552482764,28.75,-1.8717966274111222,28.489999771118164,0.027729609236829766 2169,2008-05-16,28.8799991607666,29.15999984741211,28.729999542236328,29.0,1469113.0,0.0010398190260039186,-1.0476201288822484,2.400053406576809,53.01454303926721,63.12286508277374,-0.5861297402590608,-1.2291761214395152,-2.6626004333142888,-0.940905969393345,26.919721376136007,0.43000030517578125,1.1523554304722126,1.0284991264343262,-0.5764705219700765,2.633468774838729,0.22601430223212304,1.8309839506365293,-0.9614978085255821,62.90313897344622,8.35080876465701,0.8024848242022018,5,-0.4999990463256836,-1.9599990844726562,-3.114999294281006,-2.044999122619629,2.320001602172848,4,0.034626039787373,1.186041766469722,28.85000038146973,-1.6333263397483775,28.95000076293945,1.0851084552482764,28.75,0.034626039787373 2170,2008-05-19,29.95000076293945,30.1299991607666,28.90999984741211,29.06999969482422,2098710.0,0.03704991804938973,-1.0333308961671854,-7.333290948104556,70.98040330322839,63.33222000303624,-1.4530756613934201,-2.1104616855889127,-3.6835099370565594,-2.0321210476542717,28.378734967511033,1.25,1.159075456481844,1.9100007057189892,0.24710502210656315,3.572896389331415,1.0785528639127762,2.741448547525202,-1.8609195546568067,89.09100367020179,33.65326156784042,0.8314478418062132,5,-1.1200008392333949,-2.635001182556149,-4.3575005531311,-3.115000724792477,0.7199993133544957,0,0.011352258561829975,-1.0476201288822484,28.8799991607666,1.186041766469722,28.85000038146973,-1.6333263397483775,28.95000076293945,0.011352258561829975 2171,2008-05-20,29.709999084472656,30.0,29.43000030517578,29.979999542236328,1883853.0,-0.008013411430819573,2.677401095182428,-0.3068183295981147,73.87751638469726,64.19861105424381,-1.0718247571518802,-1.74574134009368,-3.391034703963129,-1.812069715083794,29.14077411171331,0.5699996948242188,1.130403042042552,1.533999061584474,-0.2102414515399218,3.27823957470887,0.6618788050222761,2.406119318146672,-1.3351893628422609,73.41771540666963,15.395333186789337,0.8721202565621972,5,-0.8799991607666016,-2.3949995040893555,-4.117498874664307,-2.8749990463256836,0.2600002288818324,1,0.030292882989325642,-1.0333308961671854,29.95000076293945,-1.0476201288822484,28.8799991607666,1.186041766469722,28.85000038146973,0.030292882989325642 2172,2008-05-21,30.209999084472656,30.46999931335449,29.70000076293945,29.709999084472656,1952323.0,0.016829350905679163,-1.961552004929754,-1.8518487121886436,77.73582013064981,65.93533940549547,-1.4727355882745172,-2.069910421346055,-3.829090183399053,-2.3323488920086746,30.051728037104624,0.7699985504150391,1.09660121345431,1.85499906539917,0.04523056375241552,3.6647675670459243,0.9501148145757945,2.7598833162225453,-1.5894628413631935,85.94592198215973,22.08296632849825,0.9048842508233769,5,-1.2099990844726562,-2.5799989700317383,-4.939999103546143,-3.3749990463256836,0.9200000762939453,2,0.05196960111726079,2.677401095182428,29.709999084472656,-1.0333308961671854,29.95000076293945,-1.0476201288822484,28.8799991607666,0.05196960111726079 2173,2008-05-22,31.1299991607666,31.46999931335449,30.0,30.10000038146973,2553391.0,0.03045349566947886,-1.3902436755086982,2.059997558593743,80.39864825474567,67.79781603022614,-2.081783722231119,-2.8086372369984502,-4.670342420170233,-3.273551770989023,31.209774182350415,1.4699993133544886,1.0857245757049263,2.5684991836547866,0.48754569917566215,4.649452668133911,1.5280224414152244,3.608975925894349,-2.2135488264179344,87.59123427046357,18.001184908241555,1.0404767422395613,5,-1.3449993133544922,-2.6349992752075195,-5.839999198913574,-4.294999122619629,1.1299991607665945,3,0.009315802227609193,-1.961552004929754,30.209999084472656,2.677401095182428,29.709999084472656,-1.0333308961671854,29.95000076293945,0.009315802227609193 2174,2008-05-23,30.45000076293945,31.229999542236328,30.38999938964844,31.0,2282507.0,-0.021843829622846922,-1.5074557183281587,-0.5339804746526082,71.34052189042009,68.8947753177306,-1.1495680655906781,-2.008740780129063,-3.9501121348511212,-2.625631792080668,31.850986582071616,0.8400001525878871,1.0661784898891575,1.7470007896423319,-0.44623353363098417,3.940235112915648,0.6503836280056738,2.84361795127899,-1.0739116123697343,60.156298312368584,-12.462450015550537,1.0966171616366582,5,-0.4750013351440394,-1.69000148773193,-4.877501010894772,-3.615000724792477,1.899997711181637,4,0.03448273270122537,-1.3902436755086982,31.1299991607666,-1.961552004929754,30.209999084472656,2.677401095182428,29.709999084472656,0.03448273270122537 2175,2008-05-26,30.420000076293945,30.979999542236328,30.309999465942386,30.31999969482422,678408.0,-0.000985244200125579,-10.166589843440164,-0.1818191276122031,69.06709462849022,69.18449333422816,-0.9130200241277429,-1.933756285782522,-3.8694049386228606,-2.6374705883686005,31.82414728438169,0.6700000762939418,1.1439580109404126,1.625500106811522,-0.6967805413942578,3.947780755017302,0.4643597827086339,2.78664043091441,-0.6670070964229708,48.52942413937872,-21.935889728510332,1.1611403241028895,5,-0.4100008010864258,-1.6550006866455078,-4.847500324249268,-3.5850000381469727,0.5599994659423828,0,0.025641048148890455,-1.5074557183281587,30.45000076293945,-1.3902436755086982,31.1299991607666,-1.961552004929754,30.209999084472656,0.025641048148890455 2176,2008-05-27,30.3799991607666,30.5,29.76000022888184,30.34000015258789,2171466.0,-0.0013149544847804728,4.285699688694193,0.3999885559518587,65.84068956181314,69.21676504296347,-0.6900550047875704,-1.7827478268025452,-3.777472096083109,-2.6600851633411224,32.02446037349268,0.7399997711181605,1.1939015361468073,1.4569992065429673,-0.9196863101696664,3.833684723255601,0.26865644818665047,2.645341964899284,1.090000152587887,38.41802004118603,-28.396340317829477,1.1883427583563164,5,-0.33499908447265625,-1.614999771118164,-4.842499256134033,-3.544999122619629,0.320001602172848,1,0.009545784184940231,-10.166589843440164,30.420000076293945,-1.5074557183281587,30.45000076293945,-1.3902436755086982,31.1299991607666,0.009545784184940231 2177,2008-05-28,30.290000915527344,30.43000030517578,29.88999938964844,30.18000030517578,2183611.0,-0.0029624176341480624,1.769239798114149,2.7500834485718375,75.91836861797465,70.90817842347627,-0.4358194687730972,-1.541824165816518,-3.6232666045052753,-2.624919803621747,32.55514325160272,0.5400009155273402,1.246527787536813,1.2210009574890144,-1.112353396459838,3.5543553114378668,0.05432378051458997,2.387678134463439,1.1457984161376906,30.994208795670346,-38.788246718462204,1.1666771769744257,5,-0.1900014877319336,-1.3700008392333984,-4.552501201629639,-3.455000877380371,-0.5300006866455043,2,-0.010564595328513726,4.285699688694193,30.3799991607666,-10.166589843440164,30.420000076293945,-1.5074557183281587,30.45000076293945,-0.010564595328513726 2178,2008-05-29,31.18000030517578,31.190000534057614,30.35000038146973,30.56999969482422,2375689.0,0.02938261349448168,1.666662629956835,5.545429324455542,78.42778716923037,73.7318722156944,-1.073433820701041,-2.2386538184728018,-4.427721649596595,-3.563696404219357,33.65951959572945,0.8999996185302699,1.273972899426596,1.915500354766845,-0.4383138128063955,4.2693145223400855,0.7385932709802248,3.0924074385534652,0.22228304443358837,96.59868976765368,23.558683466373893,1.176907083786621,5,-0.9900007247924805,-2.2450008392333984,-5.442500591278076,-4.345000267028809,-0.7800006866455078,3,-0.0016036287337970467,1.769239798114149,30.290000915527344,4.285699688694193,30.3799991607666,-10.166589843440164,30.420000076293945,-0.0016036287337970467 2179,2008-05-30,31.059999465942386,31.239999771118164,30.540000915527344,30.8799991607666,2654089.0,-0.0038486477889313475,1.5925839585187698,0.29508217224904904,74.85491981391384,74.162374050215,-0.6835640222678805,-1.9351238788934317,-4.2211624352793535,-3.4708327432946966,34.64303820214209,0.6999988555908203,1.3050232577030876,1.615999507904057,-0.7089804608874672,3.9409794766955812,0.4535095235082949,2.778489492299819,0.3094382212524316,87.83781345609123,14.94071571632422,1.1624899843957617,5,-0.6099996566772496,-1.8750000000000036,-5.322499752044681,-4.224999427795414,-1.159999847412113,4,0.03863486401236482,1.666662629956835,31.18000030517578,1.769239798114149,30.290000915527344,4.285699688694193,30.3799991607666,0.03863486401236482 2180,2008-06-02,30.71999931335449,31.35000038146973,30.34000015258789,31.059999465942386,933735.0,-0.010946560155634,1.195647937372748,-1.8888865341414849,68.76189140614416,73.59397127482022,-0.2490426839610258,-1.4289607808025586,-3.778716812813279,-3.157507938809168,35.55999384315168,1.0100002288818395,1.392081253515876,1.1239994049072237,-1.1111587170665658,3.359157526881013,0.006420343920328975,2.2415784658941185,-0.9599990844726491,60.37729511598793,-10.568609659969518,1.117579060986895,6,-0.13499927520751953,-1.4699993133544886,-4.757499217987057,-3.884999275207516,-1.2999992370605433,0,0.053059869700518236,1.5925839585187698,31.059999465942386,1.666662629956835,31.18000030517578,1.769239798114149,30.290000915527344,0.053059869700518236 2181,2008-06-03,31.399999618530273,31.489999771118164,30.85000038146973,30.85000038146973,1121725.0,0.022135427095539617,-1.3272737361197018,-1.6176440889048016,71.37869315694753,72.88762383329774,-0.7421510842751395,-1.9481524711092426,-4.320145082616051,-3.855231079028254,36.19808433621174,0.7700004577636754,1.568086210080729,1.6384997367858887,-0.6172181934935637,3.894217667065341,0.5106407716461625,2.766358701925615,-1.6081993865966773,94.37499180436329,23.37163380180162,1.1278589651397266,6,-0.7749996185302734,-2.1399993896484375,-4.884999752044678,-4.564999580383301,-2.850000381469723,1,-0.013375798770586256,1.195647937372748,30.71999931335449,1.5925839585187698,31.059999465942386,1.666662629956835,31.18000030517578,-0.013375798770586256 2182,2008-06-04,30.149999618530273,31.29999923706055,30.03000068664551,31.07999992370605,2810754.0,-0.039808917681079525,-1.1709410905486783,-1.6909119913440975,59.44766740724269,70.55973707246407,0.5570195061951324,-0.6063781958203549,-2.9648405108654536,-2.616511126479388,36.06867866762761,1.369998931884762,1.5298995122409629,0.31049976348877095,-1.8816436995968147,2.5026432265743566,-0.7855719680540219,1.4065714950315638,-0.29027140502929427,8.219110077600174,-59.95727597804098,1.0960717315427928,6,0.47500038146972656,-0.8899993896484375,-3.4524998664855957,-3.314999580383301,-1.090000152587887,2,0.018242160907728344,-1.3272737361197018,31.399999618530273,1.195647937372748,30.71999931335449,1.5925839585187698,31.059999465942386,0.018242160907728344 2183,2008-06-05,30.059999465942386,30.34000015258789,29.88999938964844,30.20000076293945,1601875.0,-0.0029850797255921435,1.1428603866467286,0.15053897963033658,58.50144013016141,69.13317243243533,0.5356029406683298,-0.352519227623862,-2.779693728694376,-2.5424206722895555,36.84985350915583,0.4500007629394496,1.4976134120578024,0.10499963760376474,-1.8546940619112,2.0646933371187295,-0.8748472121537176,1.0848464873612471,1.4300003051757777,10.62500223517367,-55.81347147825721,0.9798468497574817,6,0.5650005340576136,-0.7999992370605504,-3.23000001907349,-3.2249994277954137,-1.0900001525878977,3,-0.009980014716914454,-1.1709410905486783,30.149999618530273,-1.3272737361197018,31.399999618530273,1.195647937372748,30.71999931335449,-0.009980014716914454 2184,2008-06-06,30.01000022888184,30.420000076293945,29.95000076293945,30.10000038146973,1853851.0,-0.0016633146356903605,-3.476203451407542,0.6428522772169643,50.50675223960429,67.07091216700357,0.5773376520665003,-0.15781946873446984,-2.6557336480409255,-2.503514237291615,37.85698661510087,0.46999931335449574,1.3898497513978754,-0.04199962615966513,-1.7893896538847507,1.7053904015654204,-0.9156946400222061,0.8316953877028759,1.4479995346069288,7.500050663935996,-53.75671131376133,0.8736950138625427,6,0.6149997711181605,-0.610000610351566,-2.9650006294250524,-3.335000038146976,-0.8099994659423899,4,0.012995647673241129,1.1428603866467286,30.059999465942386,-1.1709410905486783,30.149999618530273,-1.3272737361197018,31.399999618530273,0.012995647673241129 2185,2008-06-09,30.43000030517578,30.6299991607666,29.899999618530273,30.0,1568847.0,0.013995337323914114,-1.3174549351805318,-4.777773068282965,55.90165082628865,65.96657452972306,0.17757968704158955,-0.4479965532078367,-2.9863409522298596,-2.91327653650427,38.550809016196965,0.7299995422363281,1.1708736664134776,0.2810004234313972,-1.3096549557150183,1.8716558025778127,-0.5143272661418088,1.0763281130046032,0.9966394508361809,33.75004917382007,-24.895704761572247,0.7953276895732072,6,0.25999927520751953,-1.0300006866455078,-3.385000705718994,-3.755000114440918,-1.0599994659423828,0,-0.017417045065075465,-3.476203451407542,30.01000022888184,1.1428603866467286,30.059999465942386,-1.1709410905486783,30.149999618530273,-0.017417045065075465 2186,2008-06-10,30.1200008392334,30.399999618530273,29.920000076293945,30.190000534057614,1616569.0,-0.010187297496991987,-1.0425459385754172,-0.1627898724295086,49.23859326050551,63.002155045559824,0.499329744539196,-0.03172404849146204,-2.5925763658472647,-2.599528121751785,39.036953422058076,0.5100002288818359,1.0412965628677782,-0.09749908447265554,-1.5461406770367212,1.3511425080914101,-0.8218198807546884,0.6268217118093773,1.2759061094512916,16.31216131030782,-37.27419967920511,0.7243207962820329,6,0.5699987411499023,-0.6650009155273438,-2.9975008964538574,-3.445000648498535,-1.9300003051757848,1,-0.0232403965283976,-1.3174549351805318,30.43000030517578,-3.476203451407542,30.01000022888184,1.1428603866467286,30.059999465942386,-0.0232403965283976 2187,2008-06-11,29.670000076293945,30.229999542236328,29.670000076293945,30.209999084472656,1917944.0,-0.014940263957539335,-1.0740759055507478,7.7143051771121085,36.58088738015081,58.35249951343988,0.9522766387521315,0.5006516262333278,-2.0913265920148802,-2.1424492544445357,39.120750878588865,0.5599994659423828,0.9246958713054951,-0.5834998130798326,-1.9318285026973392,0.7648288765376741,-1.257664157888584,0.09066453172891897,1.6957887212100182,0.0,-47.24906181080735,0.6741643448087528,6,0.9099998474121094,-0.15999984741210938,-2.5400004386901855,-2.994999885559082,-2.510000228881836,2,-0.0377485957651974,-1.0425459385754172,30.1200008392334,-1.3174549351805318,30.43000030517578,-3.476203451407542,30.01000022888184,-0.0377485957651974 2188,2008-06-12,29.649999618530273,29.770000457763672,29.20000076293945,29.59000015258789,2112064.0,-0.0006740969906384731,2.799983469708264,-0.11111032619253661,41.63178839446362,54.6610404668343,0.8184964895702898,0.6152006788957145,-1.9760541291366174,-2.0868339248542824,38.95016133280569,0.5699996948242223,0.8388497835894206,-0.6435002326965318,-1.8572682224638761,0.5702677570708126,-1.2503842275802057,-0.03661623781285783,1.6479576301252905,31.468486697228908,-13.563461491801394,0.606883994883673,6,0.6950006484985352,-0.1399993896484375,-2.3949999809265137,-3.0299997329711914,-2.3599987030029297,3,-0.019898824963867967,-1.0740759055507478,29.670000076293945,-1.0425459385754172,30.1200008392334,-1.3174549351805318,30.43000030517578,-0.019898824963867967 2189,2008-06-13,29.8799991607666,30.0,29.35000038146973,29.6200008392334,1241575.0,0.0077571516086154535,1.5999984741210795,4.333343929808946,44.57830356260585,51.9739751508856,0.4509316240715826,0.4890328505533539,-2.1019537849454544,-2.279838940216937,38.80537986991818,0.6499996185302699,0.7141920262894388,-0.46350069046020437,-1.5018043779846941,0.5748029970642854,-0.9826525342224492,0.05565115330204051,1.2920806987459947,47.55238879011285,2.840455601041846,0.5191518437622452,6,0.46500110626220703,-0.3699989318847656,-2.592499256134033,-3.604999542236328,-2.1099987030029297,4,-0.0304551496978277,2.799983469708264,29.649999618530273,-1.0740759055507478,29.670000076293945,-1.0425459385754172,30.1200008392334,-0.0304551496978277 2190,2008-06-16,30.290000915527344,30.3700008392334,29.729999542236328,29.86000061035156,1236839.0,0.01372161199050792,1.1694953609413894,1.6538580043135838,49.158894964279106,49.50510868503355,-0.029591758770664,0.1115271354588927,-2.3970765668191447,-2.6564733055561476,38.08971418361329,0.6400012969970703,0.4877626932280634,-0.07049894332885742,-1.092683878620651,0.9516859919629361,-0.581591410974756,0.44059352431704113,0.7637541981908633,90.83343267450272,43.453017859377475,0.511092467645897,6,-0.04000091552734375,-0.49500083923339844,-3.012500762939453,-4.01500129699707,-3.7800006866455043,0,-0.03598547770360527,1.5999984741210795,29.8799991607666,2.799983469708264,29.649999618530273,-1.0740759055507478,29.670000076293945,-0.03598547770360527 2191,2008-06-17,30.61000061035156,31.10000038146973,30.270000457763672,30.29999923706055,1647471.0,0.01056453235893362,-3.486499025702905,0.7209329146040477,52.86737983707553,48.77396562168164,-0.5290754991708226,-0.1450250796099226,-2.5986893400106688,-2.965974494638022,37.579038082658265,0.8299999237060582,0.2982838901701399,0.20450067520141246,-0.7754771902196289,1.1844785406224538,-0.2854882575091082,0.6944896079119331,-1.4099998474121094,74.21053318435906,23.73467194956166,0.48998893271052,6,-0.4600000381469691,-0.6250009536743129,-3.3325004577636683,-4.3350009918212855,-3.7100009918212855,1,-0.04050962908830591,1.1694953609413894,30.290000915527344,1.5999984741210795,29.8799991607666,2.799983469708264,29.649999618530273,-0.04050962908830591 2192,2008-06-18,31.78000068664551,32.290000915527344,30.940000534057614,31.229999542236328,2984411.0,0.03822280473585771,-1.3893829806986215,1.774189380422128,55.119454980244655,48.398189493913115,-1.6131885242165396,-1.2557571200249171,-3.635877981156849,-4.138844275106241,37.04742709282086,1.6800003051757848,0.1918679073244256,1.2960006713867216,0.1453047344949212,2.446696608278522,0.7206527029408214,1.8713486398326218,-2.5419999313354573,83.49513903891868,37.248507188417065,0.5753479684459002,6,-1.034999847412113,-1.360000610351566,-4.412500858306888,-5.4700012207031286,-5.060001373291023,2,-0.1129641307432846,-3.486499025702905,30.61000061035156,1.1694953609413894,30.290000915527344,1.5999984741210795,29.8799991607666,-0.1129641307432846 2193,2008-06-19,31.420000076293945,31.899999618530273,31.34000015258789,31.649999618530273,1896266.0,-0.011327898130060299,-1.871796627411088,-0.4181801157584789,52.950823567816194,48.66975297482554,-1.1622020963390831,-0.9200898884251956,-3.12742476979691,-3.766431694175573,35.92017345063957,0.5599994659423828,-0.012298183214454639,0.9215000152587898,-0.27005417573117896,2.1130542062487585,0.3257229197638054,1.5172771107537741,-2.0599193145752004,70.40814009538036,28.207099338547238,0.5957770954949841,6,-0.6749992370605469,-0.9649991989135742,-3.7975001335144043,-4.925000190734863,-4.579999923706055,3,-0.13558243852761676,-1.3893829806986215,31.78000068664551,-3.486499025702905,30.61000061035156,1.1694953609413894,30.290000915527344,-0.13558243852761676 2194,2008-06-23,31.5,31.739999771118164,30.75,30.79999923706055,2112078.0,0.0025461465153342466,-1.4750017881410487,-3.0434876353805427,56.67808571504159,48.756023518020314,-1.1271505222875469,-0.9669702575054444,-3.0588502929342702,-3.8284786352955678,34.41130366897986,0.9899997711181641,-0.0553617443425054,0.9489999771118178,-0.3233440370068301,2.2213439912304658,0.31282797005249563,1.58517198417114,-2.022722432128912,69.1406057914822,28.030916822097325,0.6361720070593235,6,-0.7549991607666016,-0.9899997711181641,-3.877500057220459,-5.005000114440918,-4.29999923706055,0,-0.13365076458643355,-1.871796627411088,31.420000076293945,-1.3893829806986215,31.78000068664551,-3.486499025702905,30.61000061035156,-0.13365076458643355 2195,2008-06-24,31.20000076293945,31.81999969482422,30.309999465942386,31.63999938964844,2919451.0,-0.009523785303509502,2.7750041723291043,-0.6285687816415303,48.168508981130145,48.63712526475639,-0.7894605080888937,-0.6382632328201332,-2.604574168137173,-3.5036260345655776,32.73999230677525,1.5100002288818324,-0.08916685727741935,0.610000705718992,-0.6928869817920962,1.9128883932300802,-0.041443138036552085,1.261444549474536,-1.6102142611621098,46.039608634810634,11.185644804101116,0.6514438437555445,6,-0.45499992370605113,-0.600000381469723,-3.550000667572018,-4.7050008773803675,-3.7200012207031214,1,-0.10993590452888913,-1.4750017881410487,31.5,-1.871796627411088,31.420000076293945,-1.3893829806986215,31.78000068664551,-0.10993590452888913 2196,2008-06-25,30.670000076293945,31.989999771118164,30.09000015258789,31.57999992370605,2789680.0,-0.01698720107965701,1.1965319321116008,2.0681879264454297,55.48523495388161,50.73760832850426,-0.19359661334463496,-0.09003877260546389,-1.9248863257682558,-2.945214742733196,31.786001856153945,1.8999996185302734,-0.0590681750596751,0.06549997329711843,-1.2339976745623176,1.3649976211565544,-0.5842488506326013,0.7152487972268382,-0.9722049979666068,26.363623753071263,-11.369567477132161,0.6497488239297186,6,0.07500076293945312,0.07500076293945312,-2.5975003242492676,-3.780000686645508,-2.25,2,-0.13563742540149304,2.7750041723291043,31.20000076293945,-1.4750017881410487,31.5,-1.871796627411088,31.420000076293945,-0.13563742540149304 2197,2008-06-26,29.96999931335449,30.95000076293945,29.70000076293945,30.690000534057614,1985522.0,-0.022823630948749618,1.016126303224953,0.7912102653101464,49.1588774384639,51.573951555615395,0.6184733336481578,0.616360172158327,-1.1050694047556533,-2.2213837600734436,30.60016175191641,1.25,-0.11748370470355596,-0.618500709533695,-1.9419617710674366,0.7049603520000467,-1.2802312403005658,0.04322982123317587,2.320001602172855,11.79033481895587,-28.158538766570835,0.6617305307668709,6,0.8500013351440465,0.7750015258789098,-1.897499561309811,-3.079999923706051,-2.209999084472649,3,-0.10243576126664233,1.1965319321116008,30.670000076293945,2.7750041723291043,31.20000076293945,-1.4750017881410487,31.5,-0.10243576126664233 2198,2008-06-27,31.1299991607666,31.32999992370605,29.95000076293945,30.0,2198881.0,0.038705367834133364,-1.2439053891231167,-1.5694406179799092,58.668718492592895,53.13955321450284,-0.3458842289040902,-0.5771694821208477,-2.1650875569906027,-3.3537595580713706,28.97223725716448,1.3799991607666016,-0.07341401571001427,0.543999195098877,-0.7749383628409845,1.8629367530387384,-0.11546958387105377,1.2034679740688077,1.1082017517089824,62.44537192898003,17.632188385837374,0.6594687789699307,6,-0.13499832153320312,-0.3849983215332031,-2.8149991035461426,-4.069999694824219,-3.9200000762939453,4,-0.14166398863801044,1.016126303224953,29.96999931335449,1.1965319321116008,30.670000076293945,2.7750041723291043,31.20000076293945,-0.14166398863801044 2199,2008-06-30,32.259998321533196,32.400001525878906,31.29999923706055,31.420000076293945,2672475.0,0.03629936367588282,-1.0370414194913586,0.7433618310560411,62.76148891264126,54.650952542098636,-1.232374400632633,-1.69980829368059,-3.1657282251371868,-4.446888268406994,27.541826578595373,1.2700023651123047,0.12847059876596134,1.6139984130859304,0.10831252672788594,3.1196842994439713,0.8611554699069082,2.3668413562649526,-2.5599975585937464,94.81469760055585,46.594399265686974,0.7528429431790209,6,-1.2099971771240163,-1.4599971771240163,-3.1199984550476003,-4.699998855590813,-6.2499980926513565,0,-0.16800987138698997,-1.2439053891231167,31.1299991607666,1.016126303224953,29.96999931335449,1.1965319321116008,30.670000076293945,-0.16800987138698997 2200,2008-07-01,32.34999847412109,32.790000915527344,31.899999618530273,32.299999237060554,2863599.0,0.002789837485137614,-1.0941244580876215,0.05952302560619247,66.0431422884277,56.11492614780443,-1.1168866145869067,-1.7512175940866364,-3.1239465299350258,-4.513011710306003,26.477637966862794,0.8900012969970703,0.3120015601027397,1.6224986076354924,-0.06547543690687974,3.310472652177868,0.7785115853643063,2.4664856299066784,-2.595997695922847,85.76043949260804,32.11996171331351,0.8439870222711874,7,-1.1049976348876882,-1.3549976348876882,-2.982499122619622,-4.789999008178704,-7.129999160766598,1,-0.159196227329082,-1.0370414194913586,32.259998321533196,-1.2439053891231167,31.1299991607666,1.016126303224953,29.96999931335449,-0.159196227329082 2201,2008-07-02,30.979999542236328,32.84999847412109,30.6299991607666,32.34999847412109,4147530.0,-0.042349273462275794,-1.1449271890284136,-27.400396734576958,58.32274031923729,56.47084674102584,0.34767816815314845,-0.43668648438486457,-1.6614809001913144,-3.123507056990988,24.719395960234884,2.219999313354485,0.4453735674573238,0.273499679565429,-1.3895126758674365,1.9365120349982945,-0.558006498151002,1.10500585728186,-1.1045587585449255,40.6349114081331,-18.973191577732166,0.8315061777164319,7,0.2950000762939382,0.04500007629393821,-1.5925002098083496,-3.4200000762939453,-4.879999160766598,2,-0.11297611529103813,-1.0941244580876215,32.34999847412109,-1.0370414194913586,32.259998321533196,-1.2439053891231167,31.1299991607666,-0.11297611529103813 2202,2008-07-03,30.70000076293945,31.20000076293945,30.03000068664551,30.54999923706055,3063663.0,-0.009038049820341176,1.0347800415303885,-0.1094902502387622,56.4575722804267,56.860485486871454,0.5122351460264092,-0.11949697716509533,-1.2787568990400366,-2.8338953093561408,23.97979570957117,1.1700000762939382,0.5240869582398062,-0.03399915695190714,-1.6763256583489472,1.608327344445133,-0.855162407650429,0.7871640937466147,2.149997711181637,25.862089377112092,-35.76443468131053,0.82116325069852,7,0.5749988555908168,0.32499885559081676,-1.2950010299682582,-3.1400012969970668,-5.150001525878899,3,-0.0742671214978563,-1.1449271890284136,30.979999542236328,-1.0941244580876215,32.34999847412109,-1.0370414194913586,32.259998321533196,-0.0742671214978563 2203,2008-07-04,29.76000022888184,30.989999771118164,29.70000076293945,30.989999771118164,2089299.0,-0.03061890914323251,1.0975601435319204,-8.199913534408584,49.32127302141713,56.04306185424652,1.3320847306934098,0.8399401622470428,-0.2567641177785376,-1.896356444682489,23.296256755407438,1.2899990081787145,0.5354804143200624,-0.958999729156492,-2.6324312122385685,0.7144317539255844,-1.7957154706975302,-0.12228398761545378,3.089998245239247,1.9047463345578983,-58.96147447441773,0.8367157415410373,7,1.5149993896484268,1.2649993896484268,-0.25000047683716176,-2.2000007629394567,-5.10000038146973,4,-0.06720430055840576,1.0347800415303885,30.70000076293945,-1.1449271890284136,30.979999542236328,-1.0941244580876215,32.34999847412109,-0.06720430055840576 2204,2008-07-07,30.399999618530273,30.60000038146973,29.649999618530273,29.81999969482422,2187068.0,0.021505355669564796,-1.0652188786034968,-0.471544828912316,50.60638770582074,56.31393726810103,0.5807088622835295,0.24312160639652447,-0.8256314470157342,-2.542785184372164,22.485040842440554,0.9500007629394567,0.45321238376741846,-0.3385003089904792,-1.9860341620201822,1.3090335440392238,-1.1622672355053325,0.48526661752437406,2.3239989471435507,23.437508381906223,-32.24850803846175,0.8237669265148524,7,0.8499994277954066,0.6249999999999929,-0.8375000953674316,-2.8400001525878906,-5.190000534057617,0,-0.10493422941075159,1.0975601435319204,29.76000022888184,1.0347800415303885,30.70000076293945,-1.1449271890284136,30.979999542236328,-0.10493422941075159 2205,2008-07-08,29.899999618530273,30.04999923706055,29.45000076293945,29.979999542236328,2222907.0,-0.016447368627439896,4.454548607197551,-0.1379309210850842,46.16215600960316,55.278039607625644,0.9799648084055939,0.7392828325159577,-0.290113602624686,-2.059212805563103,21.4566257916806,0.9499988555908239,0.3921653882821303,-0.8120002746582031,-2.4970498756756285,0.8730493263592223,-1.6545250751669158,0.030524525850509576,2.6395590103149402,13.235269368297045,-38.45071997578072,0.8425248005087118,7,1.249999999999993,1.124999999999993,-0.08249998092651367,-2.3400001525878906,-3.889999389648434,1,-0.13010031569490854,-1.0652188786034968,30.399999618530273,1.0975601435319204,29.76000022888184,1.0347800415303885,30.70000076293945,-0.13010031569490854 2206,2008-07-09,29.420000076293945,30.20000076293945,29.26000022888184,30.20000076293945,1628583.0,-0.01605349660067734,1.4102556578513041,9.750017881410441,36.21494577424113,53.83982497826756,1.4125497780017717,1.227063369944009,0.24570404898812725,-1.5957247737064506,20.439125833816966,0.9400005340576101,0.27765487221073215,-1.2569997787475593,-3.021050938259819,0.5070513807647004,-2.1390253585036874,-0.37497419899143125,2.872393923278807,8.247412544648016,-37.78674305533224,0.8820255797561292,7,1.6349992752075195,1.604999542236321,0.497499942779541,-1.8600006103515625,-2.389999389648434,2,-0.14276005275485137,4.454548607197551,29.899999618530273,-1.0652188786034968,30.399999618530273,1.0975601435319204,29.76000022888184,-0.14276005275485137 2207,2008-07-10,28.54999923706055,29.20000076293945,28.399999618530273,29.20000076293945,2374325.0,-0.029571748367683504,1.4615362043264595,0.8333345559916318,34.1786023189748,51.118700958976646,2.3020232048396636,2.117415333447564,1.176749001344664,-0.7348480232960846,20.066226566187563,1.0200004577636719,0.2138498094893606,-2.0710005760192836,-4.029989376612615,-0.1120117754259482,-3.0504949763159495,-1.0915061757226177,3.4391553854431116,5.791490721743763,-35.624498333739155,0.979494400296667,7,2.0749998092651296,2.0749998092651296,1.3925008773803675,-0.9799995422363317,-2.0599994659423864,3,-0.08581432297940295,1.4102556578513041,29.420000076293945,4.454548607197551,29.899999618530273,-1.0652188786034968,30.399999618530273,-0.08581432297940295 2208,2008-07-11,29.059999465942386,29.28000068664551,28.63999938964844,28.79999923706055,2323369.0,0.017863406042400554,-1.2069013144264635,-0.3999994131248797,37.157889347656514,48.27385656286723,1.6399754025647404,1.6453029716757506,0.7382015345861213,-1.25429278602817,20.383137246263427,0.7300014495849609,0.14889244541713254,-1.531500339508053,-3.56828066877301,0.5052799897569074,-2.5498905041405315,-0.5131101748755746,2.49845655608447,29.9999826604731,-7.582315014118528,1.01839016463248,7,1.5649995803832937,1.5649995803832937,0.8825006484985316,-1.4899997711181676,-2.3199996948242223,4,-0.12078459371602779,1.4615362043264595,28.54999923706055,1.4102556578513041,29.420000076293945,4.454548607197551,29.899999618530273,-0.12078459371602779 2209,2008-07-14,28.96999931335449,29.6200008392334,28.790000915527344,29.11000061035156,1193805.0,-0.003097045913348251,-2.320012359666336,-0.5384660528921982,37.99783806423596,45.157711649068155,1.3569038407831684,1.7535374551421548,0.8936342935035704,-1.1848947122806344,20.321958739835505,0.8299999237060547,0.16945025207362008,-1.576000499725346,-3.717661326641565,0.5656603271908764,-2.6468309131834573,-0.5051700862672348,2.209441940252777,31.666629579355583,-4.64569703425882,1.070830413458111,7,1.6549997329711914,1.6549997329711914,0.9725008010864293,-1.3999996185302699,-1.840000152587887,0,-0.14877457949940542,-1.2069013144264635,29.059999465942386,1.4615362043264595,28.54999923706055,1.4102556578513041,29.420000076293945,-0.14877457949940542 2210,2008-07-15,29.20000076293945,29.38999938964844,28.43000030517578,28.729999542236328,1748718.0,0.007939297723039251,1.258825430163977,-3.3571204751978603,41.82425277652893,43.324546366545,0.7074849884739649,1.5153834590187607,0.7263171703801206,-1.4316555333694652,19.976290480671672,0.9599990844726598,0.028072851362257012,-1.2914990425109885,-3.5145197803525186,0.9315216953305381,-2.40300941143175,-0.17998867359022697,1.6459074944585765,44.444479765692854,6.589763314649957,1.1115103689207633,7,0.5999994277954137,1.4249982833862305,0.8124990463256871,-1.2050008773803675,-1.9500007629394496,1,-0.1366438895279376,-2.320012359666336,28.96999931335449,-1.2069013144264635,29.059999465942386,1.4615362043264595,28.54999923706055,-0.1366438895279376 2211,2008-07-16,29.3700008392334,29.81999969482422,28.90999984741211,29.20000076293945,2131300.0,0.005821920268910041,-1.426660088449889,0.36170135056166214,46.45390934366459,42.21302826246032,0.3185930338450831,1.315151033872052,0.6090517085759473,-1.609453333963529,18.74296855738578,0.9099998474121094,-0.2578018707006855,-1.059498977661132,-3.337101051079756,1.2181030957574954,-2.198300014370446,0.07930205904818166,1.182398381500498,68.30994144977292,26.036376473979786,1.1388010367093135,7,0.3249988555908203,1.2549982070922816,0.6749987602233887,-1.3750009536743164,-1.6000003814697266,2,-0.1144024689935712,1.258825430163977,29.20000076293945,-2.320012359666336,28.96999931335449,-1.2069013144264635,29.059999465942386,-0.1144024689935712 2212,2008-07-17,28.190000534057614,30.1299991607666,27.899999618530273,30.1299991607666,3348567.0,-0.04017706065569815,1.2989702276432036,-11.411751506243542,32.66510150109241,40.3623425379798,1.234978239711399,2.3319686778996846,1.8130432345635832,-0.43748535765274355,16.854000229074266,2.229999542236328,-0.6350671040360325,-2.059999275207524,-4.452425377320669,0.3324268269056212,-3.256212326264098,-0.8637862241509495,2.1041107344118473,13.004528029477363,-25.613769183481466,1.196213051056573,7,1.0599994659423864,2.1849985122680664,1.882499217987064,-0.1950006484985316,0.07999992370605824,3,-0.041149337546505294,-1.426660088449889,29.3700008392334,1.258825430163977,29.20000076293945,-2.320012359666336,28.96999931335449,-0.041149337546505294 2213,2008-07-18,27.15999984741211,28.399999618530273,26.3799991607666,28.3799991607666,4445650.0,-0.03653780301994369,2.206349350517633,0.6288660706034097,19.570418710769076,36.913901538529615,2.0756615687426745,3.190010593162203,2.8826409496958405,0.5777733804811902,15.235603988058543,2.020000457763672,-0.9085713930430366,-2.876999950408937,-5.570438630990189,-0.18356126982768473,-4.223719290699563,-1.5302806101183108,2.969999313354492,20.800018310546875,-10.267400902210753,1.346719340290626,7,1.130000114440918,2.4549989700317347,2.885000228881836,0.8350000381469727,0.6900005340576207,4,-0.024668633286380026,1.2989702276432036,28.190000534057614,-1.426660088449889,29.3700008392334,1.258825430163977,29.20000076293945,-0.024668633286380026 2214,2008-07-21,27.290000915527344,28.13999938964844,27.0,27.04999923706055,2289856.0,0.004786490016406297,-5.705875753121901,-0.19672279798821216,19.952515638216397,34.0017192750422,1.629470237843183,2.8758833120188214,2.7842478138730087,0.438905808410766,14.448605331894177,1.139999389648441,-1.1673156728286713,-2.536498928070067,-5.40112291559084,0.32812505945070924,-3.9688109218304533,-1.1041869343096806,2.839998245239258,24.266713460286457,0.11273581511078845,1.4323119937603876,7,0.9999990463256836,2.3249979019165004,2.6374993324279785,0.7049989700317383,0.5699996948242152,0,-0.020153943787383444,2.206349350517633,27.15999984741211,1.2989702276432036,28.190000534057614,-1.426660088449889,29.3700008392334,-0.020153943787383444 2215,2008-07-22,27.770000457763672,28.29999923706055,26.93000030517578,27.13999938964844,2790354.0,0.0175888430243043,-1.609523671122001,2.624986092346841,28.685272386008734,33.16508889857194,0.911399635441672,2.240618947706473,2.3285455983184136,-0.04773810378380006,14.178582518892014,1.3699989318847692,-1.2903235113410751,-1.8849993705749526,-4.813382259897018,1.0433835187471132,-3.3491908152359855,-0.4208079259139197,1.7599987030029283,37.06670125325521,14.377921662220636,1.4641914446610338,7,0.4849987030029297,1.8449983596801722,2.1574997901916504,0.22499942779541016,0.12999916076660156,1,-0.02304649933191283,-5.705875753121901,27.290000915527344,2.206349350517633,27.15999984741211,1.2989702276432036,28.190000534057614,-0.02304649933191283 2216,2008-07-23,26.51000022888184,27.88999938964844,26.51000022888184,27.770000457763672,2573160.0,-0.04537271185134506,-1.1904744604550814,-1.999996972467626,25.381912202385976,32.18767888561763,1.9167761966133057,3.3444547415830534,3.5903209325144125,1.1902398859595458,14.293265315335384,1.3799991607666016,-1.5249418902128191,-2.936999607086179,-6.139919070932702,0.26591985676034824,-4.538459339009442,-1.3355398751629153,2.5159989318847593,3.4666951497396776,-18.04321913172057,1.6014597319232629,7,1.744998931884762,3.1049985885620046,3.512499809265133,1.4849996566772425,1.3099994659423793,2,0.027913985844177924,-1.609523671122001,27.770000457763672,-5.705875753121901,27.290000915527344,2.206349350517633,27.15999984741211,0.027913985844177924 2217,2008-07-24,26.899999618530273,27.21999931335449,26.520000457763672,26.649999618530273,2175317.0,0.014711406498727264,-1.7451025857748583,-0.19841266237059227,32.03517858862959,31.6184888012813,1.4171378072744005,2.8592618705984947,3.2002174651725994,0.7955909586315215,14.930723045583644,0.7099990844726491,-1.6844827897764958,-2.393500232696532,-5.779888743203138,0.9928882778100707,-4.086694487949835,-0.7003059774432288,1.7026395422363265,25.742591085318896,1.6803504137963152,1.693194255253302,7,1.3549995422363281,2.7149991989135707,3.1675004959106445,1.0950002670288086,1.1400012969970703,3,0.03234203909185518,-1.1904744604550814,26.51000022888184,-1.609523671122001,27.770000457763672,-5.705875753121901,27.290000915527344,0.03234203909185518 2218,2008-07-25,26.71999931335449,27.29999923706055,26.63999938964844,26.63999938964844,1471520.0,-0.006691461253842901,-15.50001192094179,0.31999969482419033,25.466677110454754,30.22613758419449,1.3748863149087427,2.8374116937113314,3.3812437319335125,0.9864536793990943,15.194035299101948,0.6599998474121094,-1.726545826444724,-2.353000545501711,-5.809466623546793,1.103465532543371,-4.081233584524252,-0.62476750647917,1.5270174474121099,11.731798929113326,-11.896843928392618,1.7282330390225407,7,1.534999847412113,2.8949995040893555,3.8625011444091832,1.6750011444091832,1.3400001525878977,4,0.058009026356318216,-1.7451025857748583,26.899999618530273,-1.1904744604550814,26.51000022888184,-1.609523671122001,27.770000457763672,0.058009026356318216 2219,2008-07-28,26.84000015258789,26.95000076293945,26.26000022888184,26.71999931335449,644511.0,0.0044910494879177865,3.05880208011942,1.5000119209405014,28.511253751406755,28.74691547029203,1.029202662295443,2.4143221509408477,3.2627173293468346,0.8766862863505622,14.658630811344967,0.6900005340576101,-1.6773376762757302,-1.9619997978210435,-5.209979211345782,1.2859796157036953,-3.585989504583413,-0.3380100910586741,1.10829379217871,28.431382632086123,3.3439602658888,1.6239897067623685,7,1.3549995422363281,2.714999198913574,3.760000705718994,1.5550003051757812,-0.4899997711181605,0,0.03763041069820772,-15.50001192094179,26.71999931335449,-1.7451025857748583,26.899999618530273,-1.1904744604550814,26.51000022888184,0.03763041069820772 2220,2008-07-29,27.20000076293945,27.649999618530273,26.53000068664551,26.53000068664551,1356300.0,0.013412839355622985,-2.3432800129813813,5.583294921719556,34.1428750096389,27.379022766511397,0.3974648962502165,1.7378127453532564,2.873910166650159,0.5404530611121316,13.488460344825912,1.119998931884762,-1.6909838260840715,-1.3444993019104032,-4.201125683053849,1.5121270792330428,-2.7728124924821245,0.083813888661318,-0.9400005340576101,57.66877411246766,29.193295943404852,1.4283131905717228,7,0.9949989318847692,2.3549985885620153,3.4274997711181676,1.1949996948242223,-1.2000007629394496,1,0.024264699591897587,3.05880208011942,26.84000015258789,-15.50001192094179,26.71999931335449,-1.7451025857748583,26.899999618530273,0.024264699591897587 2221,2008-07-30,27.479999542236328,27.479999542236328,26.75,27.270000457763672,1394700.0,0.010294072479526628,5.952406902815622,0.3134314336712505,41.65367329546806,28.377752965886472,-0.19983979556340614,1.246043663875831,2.57550167175431,0.28864590917248734,13.794939659453064,0.7299995422363281,-1.7137303769843228,-0.889500522613524,-3.5392471438728244,1.7602460986457764,-2.214373833243176,0.435372788016128,-1.2199993133544886,87.76977331357371,54.0940679136677,1.3248733106296504,7,-0.14999961853027344,2.0749998092651367,3.1925010681152344,0.9150009155273438,-2.25,2,0.015283845825703635,-2.3432800129813813,27.20000076293945,3.05880208011942,26.84000015258789,-15.50001192094179,26.71999931335449,0.015283845825703635 2222,2008-07-31,28.420000076293945,28.649999618530273,27.45000076293945,27.60000038146973,1725600.0,0.03420671578297707,-1.1428571428571357,3.90477747502269,45.32164460203917,31.2390002871387,-1.2334995507399888,0.1333079017662726,1.6115157814257586,-0.6161333626309151,14.264069706177237,1.1999988555908239,-1.788771710115558,0.1645000457763679,-2.248704553744709,2.5777046452974446,-1.0421022539841687,1.3711023455369045,-2.1321998596191385,90.3765857333478,53.91287802784019,1.2066022997605377,7,-0.9650001525878906,1.1349992752075195,2.325000762939453,-0.024999618530273438,-3.889999389648434,3,-0.021111906398980196,5.952406902815622,27.479999542236328,-2.3432800129813813,27.20000076293945,3.05880208011942,26.84000015258789,-0.021111906398980196 2223,2008-08-01,27.76000022888184,28.45000076293945,27.65999984741211,28.399999618530273,1036700.0,-0.02322307690500791,1.1351327666287025,-0.7804873510174071,41.83536783753624,33.670428309285356,-0.5357824402653257,0.6701491540594482,2.209707600718147,0.07800251954844128,15.078700530607827,0.7900009155273402,-1.9619095868200915,-0.39549980163574006,-2.7099347010625934,1.9189350977911133,-1.5527172513491685,0.7617176480776884,-1.377712036132813,62.76152230401399,24.629747087952687,1.1572174497134267,8,-0.3050003051757848,1.7949991226196254,3.0225005149841273,0.6350002288818324,-2.6800003051757884,4,0.010086479983317354,-1.1428571428571357,28.420000076293945,5.952406902815622,27.479999542236328,-2.3432800129813813,27.20000076293945,0.010086479983317354 2224,2008-08-04,27.209999084472656,27.940000534057614,27.209999084472656,27.75,1061100.0,-0.019812721177032144,-1.7037044886194925,0.8437522351763154,37.12806717812213,34.608516619520174,0.001874105924493108,1.0212709514424887,2.7121570427061386,0.6433208759461166,16.13273536340005,0.7300014495849574,-1.9273842555032132,-0.7860009193420403,-2.878155726964362,1.3061538882802814,-1.8320783231532012,0.2600764844691206,-0.7370024346923785,32.0754122844109,-5.040651973482397,1.0460774038111607,8,0.24500083923339844,2.3450002670288086,3.660001754760742,1.3300018310546875,-3.3899993896484375,0,0.031238530322288183,1.1351327666287025,27.76000022888184,-1.1428571428571357,28.420000076293945,5.952406902815622,27.479999542236328,0.031238530322288183 2225,2008-08-05,26.01000022888184,26.8700008392334,25.43000030517578,26.8700008392334,3634900.0,-0.04410139272204516,2.3488360745905856,1.5925910227609819,30.82191900128116,35.212961819397414,1.0347804938790048,2.018381821161203,3.8506468510058305,1.8567643196589962,17.6541408702223,1.779998779296875,-1.7104202865269045,-1.7914998054504352,-3.861519208926456,0.2785195980255857,-2.8265095071884474,-0.756490103712423,2.639999389648434,18.01242383191172,-14.531670647606099,1.0350097017380107,8,1.0299997329711879,3.1299991607665945,4.91500091552734,2.9500007629394496,-3.4300003051757884,1,0.013071901176315626,-1.7037044886194925,27.209999084472656,1.1351327666287025,27.76000022888184,-1.1428571428571357,28.420000076293945,0.013071901176315626 2226,2008-08-06,25.21999931335449,26.18000030517578,24.54999923706055,26.149999618530273,4671600.0,-0.030372968418897694,2.2929258678421496,1.081394936214767,32.25806304594134,35.23772675909872,1.8132320142288165,2.611488309668477,4.569980202630656,2.656071848921769,19.250699958482475,1.6300010681152308,-1.520640654418827,-2.3715006828308134,-4.596538108289597,-0.14646325737203014,-3.4840193955602032,-1.2589819701014235,3.365600318908694,16.34146375502931,-17.902840279796187,1.1125187127293914,8,1.3800001144409215,3.4799995422363317,5.90000152587891,4.200000762939457,-2.420000076293938,2,0.030927863119825094,2.3488360745905856,26.01000022888184,-1.7037044886194925,27.209999084472656,1.1351327666287025,27.76000022888184,0.030927863119825094 2227,2008-08-07,26.10000038146973,26.1200008392334,25.059999465942386,25.11000061035156,2745000.0,0.034892985411354216,1.0582537216420895,-1.0645155336062448,43.552317137660204,37.247242317677106,0.9027510484264276,1.6216723923599758,3.6309816041557568,1.7966565435180506,20.135643938586554,1.060001373291012,-1.4616716537145287,-1.368999671936031,-3.6411183411685677,0.9031189972965059,-2.5050590065522975,-0.23294033731976427,2.324175234985347,39.74360353769025,3.6417679033054284,1.1360593346162675,8,0.49999904632568004,1.7749996185302699,5.049999237060536,3.354998588562008,-2.10000038146973,3,-0.033333365000679405,2.2929258678421496,25.21999931335449,2.3488360745905856,26.01000022888184,-1.7037044886194925,27.209999084472656,-0.033333365000679405 2228,2008-08-08,25.54999923706055,26.38999938964844,25.309999465942386,26.32999992370605,1468100.0,-0.021072840473966625,1.4000008477108439,-0.7878796636129687,39.93054957669683,38.51605296493156,1.4185052870659902,1.99765092416715,4.0856860254809995,2.369044374433887,21.049262741190443,1.0799999237060547,-1.259637190959971,-1.743500804901121,-4.0402841549347315,0.5532825451324896,-2.891892479917928,-0.5951091298843139,2.7192093242187454,29.498513787762313,-7.765766648587679,1.1483916750168055,8,1.0500001907348597,2.220000267028805,5.600000381469716,3.904999732971188,-2.109998703002937,4,-0.03992166657036611,1.0582537216420895,26.10000038146973,2.2929258678421496,25.21999931335449,2.3488360745905856,26.01000022888184,-0.03992166657036611 2229,2008-08-11,24.65999984741211,25.45000076293945,24.459999084472656,25.35000038146973,2641300.0,-0.034833636642833565,1.2247196308750101,0.8846152905647585,32.81768197996634,38.368809294967946,2.1978824812185245,2.685908066590546,4.871950586974787,3.2768017414476773,22.577128686850916,1.0900001525878942,-1.1879869422969342,-2.4180002212524414,-4.856858195736677,0.020857753231794618,-3.6374292084945594,-1.1985712340103234,3.4604403408984368,8.298780801481557,-27.792924749519926,1.219428987242119,8,1.8949995040893555,2.869999885559082,6.489999771118157,4.949999809265133,-1.25,0,0.01703163336953617,1.4000008477108439,25.54999923706055,1.0582537216420895,26.10000038146973,2.2929258678421496,25.21999931335449,0.01703163336953617 2230,2008-08-12,25.209999084472656,25.479999542236328,24.76000022888184,24.76000022888184,2440400.0,0.02230329442269907,-2.200005086275991,-0.6521717497007591,42.20623007604465,38.43020449280978,1.4929114025051078,1.9201061437764757,4.23342967160109,2.7568806081903574,23.83570183092264,0.8199996948242188,-1.0388387882866361,-1.6685009002685547,-4.027968686124215,0.6909668855871054,-2.848234793196383,-0.4887670073407264,2.690814637607616,38.860097482300134,-1.3023361980258557,1.1797338929278294,8,1.3450002670288086,2.1200008392333984,5.927500247955315,4.414999961853024,-2.8699989318847656,1,-0.05513682824782673,1.2247196308750101,24.65999984741211,1.4000008477108439,25.54999923706055,1.0582537216420895,26.10000038146973,-0.05513682824782673 2231,2008-08-13,26.01000022888184,26.45000076293945,25.04999923706055,25.04999923706055,2730700.0,0.03173348565894707,-1.9166668322349385,2.133340962747284,44.91429141920195,38.384943028050095,0.5168103957787444,0.9017065295391191,3.330456010641665,2.0048482759999757,25.266414653518797,1.4000015258788991,-0.9152366483342149,-0.7004997253417926,-2.7741897604061307,1.3731903097225455,-1.7373447428739617,0.33634529219037645,1.6843646149419769,77.88943904828207,34.41987668338802,1.0368450175321688,8,0.4449996948242152,1.3199996948242152,5.077499389648427,3.8649988174438406,-4.5100002288818395,2,-0.13187236735842367,-2.200005086275991,25.209999084472656,1.2247196308750101,24.65999984741211,1.4000008477108439,25.54999923706055,-0.13187236735842367 2232,2008-08-14,27.03000068664551,27.26000022888184,26.40999984741211,26.5,2881200.0,0.03921570352894688,-1.3943639269835826,0.5520834782055879,51.61627343611403,39.47171031678096,-0.8058392871003015,-0.22098402678229334,2.2575098619123573,1.0285368813507532,25.592279267916407,1.25,-0.8448504487348671,0.3775007247924833,-1.5837976092727466,2.338799058857713,-0.6031484422401334,1.3581498918251,0.4703022116172342,91.78573399173166,42.471506338336106,0.9806491670326153,8,-0.8300008773803746,0.26499843597411754,4.009998798370354,2.9099988937377894,-2.4899997711181676,3,-0.15649283544690562,-1.9166668322349385,26.01000022888184,-2.200005086275991,25.209999084472656,1.2247196308750101,24.65999984741211,-0.15649283544690562 2233,2008-08-15,26.489999771118164,27.399999618530273,26.29999923706055,27.18000030517578,2083300.0,-0.019977835805018773,-1.0560724007066162,-1.301886113440304,48.251747052518766,40.70767474726947,-0.5195715647322388,0.28063692438692556,2.7401000210212096,1.6039418128660259,24.821641726376807,1.100000381469723,-0.8836904121784386,-0.12900018692016602,-2.0766404952375837,1.8186401213972516,-1.1028203410788748,0.8448199672385428,-2.030000686645508,69.04762986025106,16.38581553727124,0.9738201541587079,8,-0.5600004196166992,0.8049993515014648,4.134999275207516,3.4499998092651367,-2.219999313354492,4,-0.09399772716619614,-1.3943639269835826,27.03000068664551,-1.9166668322349385,26.01000022888184,-2.200005086275991,25.209999084472656,-0.09399772716619614 2234,2008-08-18,26.739999771118164,27.21999931335449,26.51000022888184,26.70000076293945,1286430.0,0.00943752367535211,-2.3809474071416803,-0.057969532202382976,47.676763473246,42.58043524415445,-0.9423503501009556,-0.013365744354722153,2.436022472474228,1.3799820093880264,24.00935797450451,0.7299995422363246,-1.0271762166536078,0.14849987030029155,-1.7746259715541477,2.071625712154731,-0.8130630506269299,1.110062791227513,-2.2212006759643543,74.99999999999997,22.022602108081543,0.9615629209272201,8,-0.8100004196166992,0.5549993515014648,3.884999275207516,3.1999998092651367,-2.2700004577636754,0,-0.12341059331738946,-1.0560724007066162,26.489999771118164,-1.3943639269835826,27.03000068664551,-1.9166668322349385,26.01000022888184,-0.12341059331738946 2235,2008-08-19,27.1299991607666,27.29999923706055,26.209999084472656,26.209999084472656,1672011.0,0.014584868847668186,-1.3695653526003249,23.00057221877627,48.251747052518766,44.35751124488527,-1.292712979249508,-0.47829317285858153,1.981822470034814,1.0230257910559324,23.428664230902,1.0900001525878942,-1.0918767545764183,0.5704993247985826,-1.2903493539315498,2.431348003528715,-0.35992501456648185,1.500923664163647,-2.553576055145264,88.51062068360986,38.28458267748056,0.9304243393650659,8,-1.1999998092651367,0.16499996185302734,3.4949998855590785,2.810000419616699,-3.319999694824215,1,-0.13711756094464167,-2.3809474071416803,26.739999771118164,-1.0560724007066162,26.489999771118164,-1.3943639269835826,27.03000068664551,-0.13711756094464167 2236,2008-08-20,27.25,27.6299991607666,27.03000068664551,27.1200008392334,1599468.0,0.004423178877459577,-2.870964566323614,0.14130342389783246,43.63438779845376,44.36663020719567,-1.2230976355331187,-0.5691955082336548,1.807685499010617,0.9351853421743996,22.414986384112346,0.5999984741210902,-1.0723173919619988,0.6535001754760756,-1.2324623656900933,2.5394627166422445,-0.2894810951070106,1.5964814460591619,-2.6171053641204836,73.23949715845364,26.931772226841318,0.9429812705830851,8,-1.205000877380371,0.044999122619628906,2.9624996185302734,2.8299989700317383,-2.9099998474121094,2,-0.1801834806389765,-1.3695653526003249,27.1299991607666,-2.3809474071416803,26.739999771118164,-1.0560724007066162,26.489999771118164,-0.1801834806389765 2237,2008-08-21,27.770000457763672,28.15999984741211,27.15999984741211,27.18000030517578,2182381.0,0.019082585606006397,-2.174597792323389,4.538492011092037,50.05524985304992,45.49159690456823,-1.6553770779528243,-1.0758343794924983,1.2529822795334624,0.43632512293227776,21.162067871315266,1.0,-0.8616744887978669,1.1300005912780762,-0.8243309754288113,3.0843321579849636,0.15283480792463422,2.107166374631518,-3.017221640888671,80.00003912508485,34.2958380201848,0.9771657833534437,8,-1.460000991821289,-0.47500133514404297,2.3899989128112793,2.3099985122680664,-3.3999996185302734,3,-0.225783232063677,-2.870964566323614,27.25,-1.3695653526003249,27.1299991607666,-2.3809474071416803,26.739999771118164,-0.225783232063677 2238,2008-08-22,28.270000457763672,28.270000457763672,27.32999992370605,27.86000061035156,1475184.0,0.01800504111479828,3.585370165334641,0.6949148158924187,55.88889402224474,48.05506490926584,-1.9321563966976854,-1.53232113545333,0.724018838912901,-0.018016591791948144,19.909716604465014,0.9400005340576207,-0.5864837881480298,1.552500534057618,-0.5336736643338327,3.6386747324490685,0.5094134348618944,2.5955876332533414,-3.312788379056446,100.0,50.40015992473178,1.0430870991957244,8,-1.755000114440918,-1.715001106262207,1.54249906539917,1.864998817443844,-4.770000457763672,4,-0.13194196964407812,-2.174597792323389,27.770000457763672,-2.870964566323614,27.25,-1.3695653526003249,27.1299991607666,-0.13194196964407812 2239,2008-08-25,27.85000038146973,28.1299991607666,27.489999771118164,28.1299991607666,1448936.0,-0.014856741050338407,3.571444141689373,-0.6829241061044338,61.192208183959224,50.16461803236746,-1.1310054829748246,-1.0885871368774431,1.1021631665063119,0.4477387681420595,18.317505113033704,0.7800006866455078,-0.48985760460981,1.082000446319583,-1.064680183044068,3.228681075683234,0.008660131637757473,2.1553407610014084,-2.627765232437987,79.61166037365508,24.94152118043896,1.0733403146818257,8,-1.1900005340576207,-1.2950010299682653,1.1024990081787074,1.764998435974114,-4.270000457763679,0,-0.12854577646929033,3.585370165334641,28.270000457763672,-2.174597792323389,27.770000457763672,-2.870964566323614,27.25,-0.12854577646929033 2240,2008-08-26,27.86000061035156,28.0,27.6200008392334,27.71999931335449,1461384.0,0.0003590746407486911,-1.2353007175034267,-0.5000068119891071,67.74193382991022,52.70102274466837,-0.8108403393529002,-1.1031665273256976,1.036342813369476,0.4859325312118017,17.549853295132756,0.37999916076660156,-0.29662040369582243,1.0590006828308063,-1.1354032026927818,3.2534045683543944,-0.03820125993098955,2.156202625592602,-2.3939442366212624,66.93549007332487,7.110641304276697,1.097201942761795,8,-0.6200008392333949,-1.305001258850094,1.0924987792968786,1.7549982070922852,-3.9899997711181605,1,-0.12167987159833349,3.571444141689373,27.85000038146973,3.585370165334641,28.270000457763672,-2.174597792323389,27.770000457763672,-0.12167987159833349 2241,2008-08-27,27.899999618530273,27.96999931335449,27.399999618530273,27.959999084472656,1245560.0,0.0014357145478256506,13.25000596047134,-0.42856364354709064,63.63635312755935,54.036587154828965,-0.6197191082621529,-1.1700773295527824,0.9295214579513313,0.49357201151122965,16.821860149948762,0.5699996948242152,0.0735853888397564,1.0779996871948256,-1.1515213754483646,3.307520749838016,-0.036760844126771275,2.1927602185164226,-2.209627718077307,66.66660938896143,4.123922743883057,1.1147605313215954,8,-0.6599998474121094,-1.3450002670288086,1.0349993705749512,1.7149991989135707,-5.5,2,-0.14659498955230954,-1.2353007175034267,27.86000061035156,3.571444141689373,27.85000038146973,3.585370165334641,28.270000457763672,-0.14659498955230954 2242,2008-08-28,27.81999969482422,28.020000457763672,27.190000534057614,28.020000457763672,1031888.0,-0.0028673808171997273,7.299967575196969,3.3333757192357822,68.51549806060324,56.28811504461613,-0.4647460969978816,-1.198795554540304,0.902673326124706,0.6204305181315917,17.473213553251767,0.8299999237060582,0.3166970930224515,1.0279997825622544,-1.1258476363313115,3.1818472014558203,-0.048923926884526736,2.1049234920090356,-1.9232575097863958,58.333259747347064,-8.042739508266685,1.0769237094467823,8,-0.5799999237060547,-1.265000343322754,1.1149992942810059,1.7949991226196254,-4.3600006103515625,3,-0.12508984832533143,13.25000596047134,27.899999618530273,-1.2353007175034267,27.86000061035156,3.571444141689373,27.85000038146973,-0.12508984832533143 2243,2008-08-29,28.040000915527344,28.07999992370605,27.3799991607666,27.86000061035156,1863627.0,0.007908023835961897,4.3846560147895035,-0.8999980926586609,80.95237429845588,59.985405136306106,-0.49367258714135787,-1.4722260685310573,0.5877831791235693,0.4575054940838612,18.134022111307345,0.7000007629394496,0.5008389391559191,1.2340009689331062,-0.9497712726782268,3.417773210544439,0.14211484812744146,2.325887089738771,-1.9533980686714543,90.4257046040217,16.01333056464145,1.0918861208056663,8,-0.8000011444091797,-1.485001564025879,0.8949980735778809,1.5749979019165004,-7.25,4,-0.13088444923201326,7.299967575196969,27.81999969482422,13.25000596047134,27.899999618530273,-1.2353007175034267,27.86000061035156,-0.13088444923201326 2244,2008-09-01,28.059999465942386,28.29999923706055,27.85000038146973,27.90999984741211,1490224.0,0.0007132150414435046,-2.3333427523895844,0.8333298012122272,78.9046562112026,63.391283931715435,-0.34278578070427557,-1.5023035389643802,0.4685926519800141,0.49336280849377445,18.31537947173838,0.4499988555908203,0.5467463247884723,1.2114995002746625,-1.037489286482007,3.460488287031332,0.08700510689632779,2.335993893652997,-1.7987248102138729,78.37837373423227,-0.5091839940651539,1.1244943933783353,9,-0.39499950408935547,-1.5050001144409215,0.8749995231628382,1.5549993515014577,-8.25,0,-0.1625088935399679,4.3846560147895035,28.040000915527344,7.299967575196969,27.81999969482422,13.25000596047134,27.899999618530273,-0.1625088935399679 2245,2008-09-02,26.35000038146973,27.899999618530273,26.20000076293945,27.899999618530273,3065381.0,-0.06094080958726156,1.1935479901457753,-10.333354526149547,52.91096013445501,64.42201419127113,1.391238500375497,0.24714477191458784,2.067155649012033,2.2528750230922405,17.707590165098836,1.8599987030029368,0.6397715072547285,-0.515499591827389,-2.7428371667769085,1.7118379831221304,-1.629168379302147,0.5981691956473689,1.9499988555908203,7.1428441676872625,-68.90205327368544,1.1136687874747593,9,0.8999996185302699,0.20499897003173473,2.5249991416931117,3.2049989700317347,-8.040000915527344,1,-0.10512335550900576,-2.3333427523895844,28.059999465942386,4.3846560147895035,28.040000915527344,7.299967575196969,27.81999969482422,-0.10512335550900576 2246,2008-09-03,26.0,26.57999992370605,25.85000038146973,26.399999618530273,2005961.0,-0.013282746732552697,-1.0857163876937674,0.2580643970437318,40.03867822586325,63.30906178825039,1.726879430172886,0.6941673498232035,2.3164414576253662,2.650057590911139,16.636427170120875,0.729999542236321,0.719054721775013,-0.9045000076293945,-3.0357661459692515,1.2267661307104625,-1.9701330767993213,0.1611330615405322,2.2999992370605504,6.1224362692241865,-65.1251771660289,1.065633069169928,9,1.0749998092651403,0.5549993515014648,2.874999523162842,3.554999351501465,-8.610000610351562,2,-0.08192304464486933,1.1935479901457753,26.35000038146973,-2.3333427523895844,28.059999465942386,4.3846560147895035,28.040000915527344,-0.08192304464486933 2247,2008-09-04,25.229999542236328,26.79999923706055,25.229999542236328,25.979999542236328,2024487.0,-0.029615402221679688,-3.186665852864593,1.8750017881410486,38.33333038989388,61.35844360687807,2.3453266565348017,1.4710701653384817,2.9972699229867317,3.450947041429991,15.664849381950225,1.5699996948242223,0.7456492366573144,-1.631000423431395,-3.864467872143045,0.6024670252802551,-2.74773414778722,-0.51426669907557,2.971999740600591,0.0,-68.57123555525092,1.1167337243558257,9,1.5349998474121094,1.3249998092651367,3.2125000953674316,4.324999809265137,-8.930000305175781,3,-0.11216805291527998,-1.0857163876937674,26.0,1.1935479901457753,26.35000038146973,-2.3333427523895844,28.059999465942386,-0.11216805291527998 2248,2008-09-05,24.53000068664551,25.46999931335449,24.059999465942386,25.399999618530273,2598036.0,-0.02774470345982294,1.7920835457858912,1.1599985758463494,31.111114009267453,58.0160998096901,2.747996605640857,2.2037211437725865,3.560728221446489,4.160354476907354,15.21074282044403,1.4099998474121023,0.7947204154667133,-2.2799993515014627,-4.679894300404545,0.11989559740161937,-3.4799468259530038,-1.0800518770499217,3.493678611755371,11.084935048927544,-54.331997530391504,1.1999474744515417,9,1.649998664855957,1.7249994277954066,3.9749989509582484,5.0249986648559535,-5.85000038146973,4,-0.04362012116678737,-3.186665852864593,25.229999542236328,-1.0857163876937674,26.0,1.1935479901457753,26.35000038146973,-0.04362012116678737 2249,2008-09-08,25.07999992370605,25.78000068664551,24.979999542236328,25.420000076293945,1488512.0,0.022421492933751397,-1.962962178047174,0.3908052528884366,32.945093098315695,54.14978417284626,1.9710259889080746,1.7779573854304616,2.841335472151396,3.6300831101921283,14.087324773061354,1.25,0.7381332929584232,-1.751000118255618,-4.077921936769528,0.5759217002582915,-2.914461027512573,-0.5875392089986633,2.626584988098152,26.562510865429445,-34.448861004177076,1.1634609092569548,9,1.0999994277954173,1.0999994277954173,3.4249997138977086,4.474999427795414,-5.75,0,-0.17105259255298988,1.7920835457858912,24.53000068664551,-3.186665852864593,25.229999542236328,-1.0857163876937674,26.0,-0.17105259255298988 2250,2008-09-09,23.81999969482422,25.309999465942386,23.81999969482422,25.07999992370605,2734548.0,-0.05023924372865962,-1.3650785721530234,3.7058813629682326,26.01397620161663,49.96952006996373,2.9029633111640685,3.086741866907918,3.910906930965723,4.902045950225226,13.162734896156019,1.4899997711181676,0.5314833987039158,-2.9415003776550286,-5.539518186075483,-0.343482569234574,-4.240509281865258,-1.6424914734447995,3.594858381311038,0.0,-57.00817512712219,1.2990089042102273,9,2.239999771118164,2.239999771118164,4.684999942779541,5.734999656677246,-5.719999313354492,1,-0.16834593955738608,-1.962962178047174,25.07999992370605,1.7920835457858912,24.53000068664551,-3.186665852864593,25.229999542236328,-0.16834593955738608 2251,2008-09-10,22.57999992370605,23.979999542236328,22.43000030517578,23.84000015258789,6011134.0,-0.05205708593638658,1.0129873186005005,1.0000000000000056,17.026667749194402,44.24853892425164,3.697826419690127,4.27582277441811,4.986308715091511,6.133985859171258,13.508516127425887,1.5499992370605469,0.25194471651140304,-4.010000133514406,-7.2018649540829465,-0.8181353129458664,-5.6059325437986764,-2.4140677232301364,4.475372314298102,3.4324863888599495,-48.57435567553348,1.5959324102842691,9,2.784999847412113,2.784999847412113,5.509999752044681,6.559999465942383,-5.729999542236325,2,-0.18910542392343954,-1.3650785721530234,23.81999969482422,-1.962962178047174,25.07999992370605,1.7920835457858912,24.53000068664551,-0.18910542392343954 2252,2008-09-11,22.79999923706055,23.79999923706055,22.40999984741211,22.940000534057614,3704662.0,0.009743105141622577,-2.021737552996307,0.11111212029009264,13.96571897277542,36.805577221398266,3.007081323249487,3.9238517748718955,4.609900750613676,5.912872326892295,14.68110101391077,1.389999389648441,-0.1030697783635155,-3.5785007476806605,-7.181682527440344,0.02468103207902317,-5.380091637560501,-1.7769098578008204,3.700328369004197,11.572679303461449,-32.943836469703356,1.8015908898798418,9,2.5550003051757777,2.5550003051757777,4.849999904632565,5.89999961853027,-4.95999908447266,3,-0.23728070300188253,1.0129873186005005,22.57999992370605,-1.3650785721530234,23.81999969482422,-1.962962178047174,25.07999992370605,-0.23728070300188253 2253,2008-09-12,24.0,24.149999618530273,23.13999938964844,23.13999938964844,2668117.0,0.05263161417079765,-1.3488360745905967,-6.142804593943148,27.00118428845498,31.038524785537415,1.3116768860781498,2.664344059358246,3.2945143057465174,4.712816120725833,15.898442347769093,1.350000381469723,-0.4114731054831253,-2.2539999961853034,-6.009800842525493,1.5018008501548863,-4.1319004193553965,-0.37609957301521035,1.9276817198533784,47.18100168039066,6.8103356119682275,1.8779004231700942,9,1.1549997329711914,1.3549995422363281,3.237499713897705,4.69999885559082,-4.950000762939453,4,-0.3208333651224772,-2.021737552996307,22.79999923706055,1.0129873186005005,22.57999992370605,-1.3650785721530234,23.81999969482422,-0.3208333651224772 2254,2008-09-15,23.440000534057614,23.56999969482422,22.8700008392334,23.45000076293945,2147365.0,-0.023333311080932728,4.600033569591894,-0.011628164865776027,25.224204435357237,27.962218596748773,1.2822537268755063,3.1246417320764124,3.709609594408551,5.259603565387206,17.225611401298234,1.1299991607666016,-0.7889347637265729,-2.6489995002746625,-6.599791224550902,1.3017922240015771,-4.624395362412784,-0.6736036381365409,1.9952057236539886,35.517269728728785,-1.431445318407775,1.9753958621381205,9,1.1649990081787145,1.9149990081787145,3.744998931884769,5.259998321533207,-3.9800014495849574,0,-0.20307167749274135,-1.3488360745905967,24.0,-2.021737552996307,22.79999923706055,1.0129873186005005,22.57999992370605,-0.20307167749274135 2255,2008-09-16,23.40999984741211,23.479999542236328,22.76000022888184,23.09000015258789,3067274.0,-0.0012798927458177456,2.1304380276317163,-31.999237078008775,24.803586929414166,26.269430674921093,0.9514089348602965,3.0163075991097514,3.6074888434893353,5.260595523875946,18.39906937434965,0.7199993133544886,-1.2916650752067937,-2.4930002212524407,-6.585175823457952,1.5991753809530707,-4.539088022355198,-0.44691242014968324,1.601677512857563,57.47127192766105,23.278619882548142,2.0460878011027566,9,1.1949996948242188,1.9449996948242188,3.6324996948242188,5.244998931884762,-5.159999847412109,1,-0.17428449168303128,4.600033569591894,23.440000534057614,-1.3488360745905967,24.0,-2.021737552996307,22.79999923706055,-0.17428449168303128 2256,2008-09-17,22.34000015258789,23.86000061035156,22.11000061035156,23.75,3138709.0,-0.04570695009818648,1.1472378567500299,-4.406253725293851,22.323228236472758,24.49053043565208,1.617765197645756,3.8995329481954926,4.545683740348345,6.307524379146585,20.08454431900007,1.75,-1.8359085236027504,-3.3174999237060554,-7.651409916419542,1.0164100690074314,-5.484454920062799,-1.150544927349312,2.3074423558817223,11.274492846036841,-19.04395124304999,2.166954996356743,9,1.6050004959106445,2.864999771118164,4.602499485015869,6.314998626708981,-4.210000991821289,2,-0.18979407977430107,2.1304380276317163,23.40999984741211,4.600033569591894,23.440000534057614,-1.3488360745905967,24.0,-0.18979407977430107 2257,2008-09-18,21.5,22.54999923706055,21.239999771118164,21.899999618530273,3588547.0,-0.03760072277755033,-1.84782468979673,0.2836877034167246,18.91633553971819,23.135555050146607,2.093138866579654,4.475159485155043,5.269447708809928,7.126360436062811,22.51438974718512,1.3099994659423864,-2.159070423018747,-3.844000053405761,-8.434027891966672,0.7460277851551496,-6.1390139726862145,-1.5489861341253075,2.7414518047707226,8.934716237633367,-13.211302772594458,2.2950139192804544,9,2.010000228881836,3.2699995040893555,5.392499923706055,7.1549987792968714,-4.440000534057614,3,-0.2162790520246639,1.1472378567500299,22.34000015258789,2.1304380276317163,23.40999984741211,4.600033569591894,23.440000534057614,-0.2162790520246639 2258,2008-09-19,24.540000915527344,24.729999542236328,22.09000015258789,22.60000038146973,4961621.0,0.14139539141987645,1.275863713233148,-4.850005960470153,37.001481505689846,23.586264873188178,-1.0563844492808983,1.203070537535119,2.129697799940068,4.084254740767687,24.345337287376626,3.229999542236328,-2.324712865141997,-0.6174991607666023,-5.005616616429208,3.7706182948960034,-2.811557888597907,1.5765595670647023,-3.3000011444091797,94.55591291777907,76.23789927057938,2.1940587278313037,9,-1.2650012969970703,0.22999858856201172,2.207498550415039,4.114997863769528,-7.580001831054691,4,-0.2730236557856084,-1.84782468979673,21.5,1.1472378567500299,22.34000015258789,2.1304380276317163,23.40999984741211,-0.2730236557856084 2259,2008-09-22,24.270000457763672,25.190000534057614,24.11000061035156,24.81999969482422,1982793.0,-0.011002463231076454,-1.482761493433869,-0.2835046833261403,41.40495926392107,25.296374102333118,-1.0207033811554709,1.255484011004615,2.2976566451108766,4.347365599661984,26.129952129094825,1.0799999237060547,-2.441624624750549,-0.70849962234497,-4.9227925462213555,3.5057933015314156,-2.8156460842831628,1.3986468395932228,-3.030000686645508,76.70886332666653,54.62359381682605,2.107146461938193,9,-1.0550003051757812,0.4999990463256836,2.342498779296875,4.3849983215332,-7.069999694824219,0,-0.2150803923464003,1.275863713233148,24.540000915527344,-1.84782468979673,21.5,1.1472378567500299,22.34000015258789,-0.2150803923464003 2260,2008-09-23,24.46999931335449,24.70000076293945,23.88999938964844,24.0,2181964.0,0.008240578978927937,-1.347828250299236,-0.8545453914925133,43.598322873772915,28.24878022728629,-1.2502842174172883,0.8311040429458032,1.9884215355165296,4.138217067153562,28.05604665823943,0.8100013732910085,-2.4518649039775617,-0.3390007019043004,-4.332210209461934,3.654208805653333,-2.335605455683119,1.657604051874518,-3.0719995117187473,81.77212451555766,55.28547224457632,1.9966047537788172,9,-1.254999160766598,0.30000019073486683,2.1424999237060582,4.184999465942383,-6.0199985504150355,1,-0.20474051366840973,-1.482761493433869,24.270000457763672,1.275863713233148,24.540000915527344,-1.84782468979673,21.5,-0.20474051366840973 2261,2008-09-24,23.809999465942386,24.81999969482422,23.809999465942386,24.809999465942386,1530539.0,-0.026971796727918496,-1.0200004577636648,-2.127662682872406,44.00337716745477,31.586297804472878,-0.44416970770942754,1.2321537745508628,2.5237832090658365,4.778589952865897,29.81414906931588,1.0100002288818324,-2.5385488495096844,-0.7945005416870075,-4.531921515711812,2.9429204323377967,-2.6632110286994113,1.0742099453253964,-2.260319635009772,65.06327084635093,33.771075757074385,1.868710487012402,9,-0.5949993133544957,0.9600000381469691,2.8024997711181605,4.844999313354485,-5.299999237060547,2,-0.23351531250117674,-1.347828250299236,24.46999931335449,-1.482761493433869,24.270000457763672,1.275863713233148,24.540000915527344,-0.23351531250117674 2262,2008-09-25,24.34000015258789,24.489999771118164,23.15999984741211,24.0,1961386.0,0.022259584146720135,3.156253725293851,-0.3400001525878906,49.185944589479554,34.05127117125339,-0.8188603401221926,0.4512062702091768,1.910773990432066,4.223861401505015,31.583371454679,1.3299999237060547,-2.4381814785501703,-0.0904998779296875,-3.507931997777657,3.326932241918282,-1.799215937853674,1.618216181994299,-2.6447074935302766,72.58063622989832,37.132364864957395,1.7087160599239855,9,-1.125,0.42999935150146484,2.3299989700317383,4.314998626708981,-5.130001068115234,3,-0.25513561844250954,-1.0200004577636648,23.809999465942386,-1.347828250299236,24.46999931335449,-1.482761493433869,24.270000457763672,-0.25513561844250954 2263,2008-09-26,24.3700008392334,24.65999984741211,23.54999923706055,24.170000076293945,1443896.0,0.0012325672332551552,1.8461598654094358,0.5882372740634362,46.81614803897219,36.4503760160995,-0.8837977229358387,0.13930312578901294,1.8296070071555874,4.182468667870118,33.462912918399624,1.110000610351559,-2.1235286273780254,0.12300081253051687,-2.8426346259249975,3.0886362509860312,-1.3598169066972403,1.605818531758274,-2.534919865175784,59.60594002659023,22.082182169307288,1.4828177192277578,9,-1.1550006866455078,0.39999866485595703,2.4324984550476074,4.284997940063473,-4.579999923706055,4,-0.2999590119637009,3.156253725293851,24.34000015258789,-1.0200004577636648,23.809999465942386,-1.347828250299236,24.46999931335449,-0.2999590119637009 2264,2008-09-29,23.5,24.43000030517578,23.18000030517578,24.3700008392334,1651030.0,-0.035699663901233025,1.525253109075321,-4.34998760228118,48.513012865737565,39.08475667569098,-0.004906939459409898,0.6852998056355268,2.633086161621698,5.030793310646807,35.796643257830766,1.25,-1.809950580919054,-0.5190000534057617,-2.8923425305416686,1.8543424237301451,-1.7056712919737151,0.6676711851621917,-1.5307222435423853,20.48193878559331,-20.8882689684178,1.1866712385679525,9,-0.2849998474121094,1.2699995040893555,3.0349998474121094,5.1549987792968714,-2.5799999237060547,0,-0.278297911299036,1.8461598654094358,24.3700008392334,3.156253725293851,24.34000015258789,-1.0200004577636648,23.809999465942386,-0.278297911299036 2265,2008-09-30,23.57999992370605,23.8799991607666,22.60000038146973,23.29999923706055,2182738.0,0.0034042520725978687,1.909090909090901,-0.321839559249418,55.2083320915702,42.73865710403514,-0.06510262688922452,0.4080595463638801,2.4706484388451884,4.922656121428446,36.78960843540861,1.2799987792968714,-1.674647572677877,-0.3005001068115263,-2.4096829068095076,1.808682693186455,-1.355091506810517,0.7540912931874644,-1.481893256144435,44.14413717793052,-1.9412891161801014,1.0545913999989909,9,-0.3649997711181605,1.1899995803833043,3.027499675750736,5.07499885559082,-3.100000381469723,1,-0.2705682434864003,1.525253109075321,23.5,1.8461598654094358,24.3700008392334,3.156253725293851,24.34000015258789,-0.2705682434864003 2266,2008-10-01,23.8700008392334,24.29999923706055,23.60000038146973,23.989999771118164,1204054.0,0.012298596966312747,-1.1212091437158855,-0.42856656289808376,55.53258103220459,46.807128825422524,-0.12879327414121633,-0.05238314158442137,2.1404996593521197,4.6017671641659454,37.40954401024924,0.7199993133544993,-1.4487367329708256,0.09600076675415181,-1.762809418013056,1.9548109515213596,-0.8334043256294521,1.0254058591377557,-1.6482184170119432,61.65052364140718,10.736828537174667,0.9294050923836036,10,-0.23000049591064453,0.899998664855957,3.027498722076416,4.784997940063473,-4.850000381469727,2,-0.2270632545343476,1.909090909090901,23.57999992370605,1.525253109075321,23.5,1.8461598654094358,24.3700008392334,-0.2270632545343476 2267,2008-10-02,22.399999618530273,24.38999938964844,22.0,24.38999938964844,3656133.0,-0.061583626687058635,1.4020097131021398,16.58347903487303,41.95171186383761,47.357154420772275,1.6564969095383653,1.2592955746946544,3.5398709419361865,6.028825334321542,37.9160065351654,2.389999389648441,-1.243229424338729,-1.2325004577636705,-3.05514056153061,0.5901396460032693,-2.143820509647142,-0.3211804058801988,2.79000091552734,15.037580506609036,-34.84676545690458,0.9113200518834702,10,1.1950006484985352,2.369999885559082,4.497499942779541,6.254999160766598,-2.6700000762939453,3,-0.1736606899953005,-1.1212091437158855,23.8700008392334,1.909090909090901,23.57999992370605,1.525253109075321,23.5,-0.1736606899953005 2268,2008-10-03,23.459999084472656,23.729999542236328,22.0,22.6200008392334,2332196.0,0.04732140553544939,1.5072472381436788,-0.4221097195238713,50.09577845826007,48.32280099792105,0.47739112176609666,0.12124017168003576,2.4259054235958146,4.933207417647452,37.72375219903012,1.7299995422363281,-0.8556149943425595,-0.11900091171264648,-1.892880666582304,1.654878843157011,-1.005940789147477,0.767938965722184,1.666201438903805,60.08225930519144,8.034381921145211,0.8869398774348293,10,-0.049999237060546875,1.3100004196166992,3.437500476837158,5.194999694824215,-3.7399997711181676,4,-0.18115942735960822,1.4020097131021398,22.399999618530273,-1.1212091437158855,23.8700008392334,1.909090909090901,23.57999992370605,-0.18115942735960822 2269,2008-10-06,20.790000915527344,22.60000038146973,20.6299991607666,22.59000015258789,2874755.0,-0.11381066807937301,1.1648368692648488,-2.142860711033808,39.98471496516025,47.92128900807519,2.907604415029237,2.585946207886032,5.0059306874621115,7.5512206262449695,38.13395121534119,2.8299999237060547,-0.37790165520602415,-2.5744991302490234,-4.603338315724958,-0.5456599447730888,-3.5889187229869925,-1.5600795375110543,4.273675597381587,4.255365559068702,-45.16056842502656,1.014419592737968,10,1.9349985122680664,3.6749982833862305,6.107498645782471,7.864997863769528,-1.510000228881836,0,-0.04810004598187079,1.5072472381436788,23.459999084472656,1.4020097131021398,22.399999618530273,-1.1212091437158855,23.8700008392334,-0.04810004598187079 2270,2008-10-07,19.809999465942386,21.290000915527344,19.690000534057614,21.149999618530273,3839831.0,-0.04713811478733643,-1.0253194812970907,0.7444448447523498,40.26173984505991,47.505551527809104,3.5280856148938824,3.4257658679547482,5.871110811832761,8.455925818561408,38.054676092083916,1.6000003814697301,-0.3310121542575679,-3.354000568389889,-5.915861916479063,-0.7921392203007152,-4.634931242434476,-2.073069894345302,5.076329952880851,2.5531693851803694,-49.5522471931271,1.2809306740445865,10,2.365000724792477,3.985000610351559,7.30000019073486,8.844999313354485,-1.9300003051757848,1,0.056032339236550044,1.1648368692648488,20.790000915527344,1.5072472381436788,23.459999084472656,1.4020097131021398,22.399999618530273,0.056032339236550044 2271,2008-10-08,18.309999465942386,19.600000381469727,18.21999931335449,19.600000381469727,4567058.0,-0.07571933571118061,1.1395350212617528,0.9626871407708534,38.31501929775214,46.29767093983939,4.655433370405369,4.837486434117896,7.2274654100180165,9.874974854487501,37.52418940484359,1.5900001525878977,-0.4061614014415049,-4.640500545501705,-7.996045983499137,-1.284955107504274,-6.318273264500419,-2.9627278265029915,6.264550219794913,1.4586734436793858,-53.789801522362495,1.6777727189987153,10,3.1300001144409144,4.199999809265133,8.592500209808346,10.344999313354485,-0.8599987030029332,2,0.11851448058915914,-1.0253194812970907,19.809999465942386,1.1648368692648488,20.790000915527344,1.5072472381436788,23.459999084472656,0.11851448058915914 2272,2008-10-09,17.389999389648438,18.979999542236328,17.149999618530273,18.700000762939453,3168544.0,-0.05024577297258803,-1.0446916063916392,1.0155042198210373,18.99392923986298,43.20631329549393,5.0130785367349056,5.619517283214865,7.959864283170376,10.699868806608482,37.0647260135475,1.8299999237060547,-0.5782006769420818,-5.290000629425048,-9.468053976194895,-1.1119472826552013,-7.37902730280997,-3.2009739560401265,6.676186266298238,3.6474129772176194,-44.70274222163819,2.089026673384923,10,3.40000057220459,4.585000038146973,9.425000190734863,11.264999389648434,-0.23999977111816406,3,0.09373209461327003,1.1395350212617528,18.309999465942386,-1.0253194812970907,19.809999465942386,1.1648368692648488,20.790000915527344,0.09373209461327003 2273,2008-10-10,16.299999237060547,16.739999771118164,15.510000228881836,16.739999771118164,5388010.0,-0.0626797119519581,4.590900224113192,0.33587791816754947,17.732794560211772,39.786289039324394,5.4065185615943605,6.432892795066898,8.867006428203581,11.672769223111338,37.15620285211978,1.8799991607666016,-0.7645438520288934,-5.995000743865965,-10.998454831668141,-0.9915466560637896,-8.496727787767053,-3.4932736999648775,7.074567815144487,11.142439931970332,-32.23170002264503,2.5017270439010884,10,3.65000057220459,4.345001220703125,10.360000133514404,12.354999542236325,0.24000167846680043,4,0.21042947642458465,-1.0446916063916392,17.389999389648438,1.1395350212617528,18.309999465942386,-1.0253194812970907,19.809999465942386,0.21042947642458465 2274,2008-10-13,18.68000030517578,18.809999465942386,16.790000915527347,17.5,3271380.0,0.14601234230146076,1.8055562178300042,-2.681815620299367,30.075715022512085,36.993776031651265,2.537772474399471,3.8767637756570217,6.345763930385711,9.199176824916258,36.50355525487454,2.5100002288818395,-1.0423692978952452,-3.3769996643066413,-8.599187996123803,1.84518866751052,-5.98809383021522,-0.7659054983980624,3.7508187282304704,54.84428546207825,15.652771187671263,2.6110941659085802,10,1.2699995040893555,1.9650001525878906,7.53749942779541,9.774998664855957,-2.360000610351559,0,0.0556744641963709,4.590900224113192,16.299999237060547,-1.0446916063916392,17.389999389648438,1.1395350212617528,18.309999465942386,0.0556744641963709 2275,2008-10-14,19.32999992370605,20.649999618530273,19.25,19.399999618530273,3028341.0,0.03479655288603878,-11.173933955848938,-0.059321759932760905,34.5730088704821,34.664934680348765,1.365062203905815,3.0624414475119472,5.597849310622141,8.458894460135799,35.31373539448922,1.9699993133544922,-1.309837963355072,-2.5230000495910687,-7.84053890912708,2.7945388099449424,-5.1817694793590725,0.13576938017693507,2.270320853157269,74.3190690356384,36.813887054528294,2.6587694297680047,10,0.6199998855590856,1.0799999237060582,6.849999427795417,9.124999046325687,-3.4399995803832955,1,-0.0025866134122031204,1.8055562178300042,18.68000030517578,4.590900224113192,16.299999237060547,-1.0446916063916392,17.389999389648438,-0.0025866134122031204 2276,2008-10-15,18.100000381469727,19.649999618530273,17.709999084472656,19.530000686645508,3229741.0,-0.06363163720077769,1.3233564804239573,20.428664850135203,29.500661995209057,33.2814846949456,1.8891812658941447,4.17242639850533,6.739090341448225,9.591181001084191,33.95307488602766,1.9400005340576172,-1.6013168631049268,-3.5409996032714837,-9.10897191852672,2.0269727119837526,-6.3249857608991,-0.7570134456438673,2.769481929635816,50.38911401047928,16.605239147445097,2.7839861576276177,10,1.5199995040893555,2.25,7.959999084472656,10.234998703002926,-3.640000343322754,2,-0.012154763318588446,-11.173933955848938,19.32999992370605,1.8055562178300042,18.68000030517578,4.590900224113192,16.299999237060547,-0.012154763318588446 2277,2008-10-16,16.850000381469727,18.229999542236328,16.850000381469727,17.5,2660850.0,-0.06906077202516059,-3.2461537558651004,0.45454509077910504,27.128955775506483,30.729615507972973,2.53578734608757,5.3294414995426465,7.855607307595207,10.736644324454883,32.258945057234264,1.3799991607666016,-2.0521434782974666,-4.558499622344971,-10.525314358809258,1.4083151141193149,-7.5419069905771146,-1.5750922541128283,3.799999237060547,26.070044974840805,-4.263790162952322,2.983407368232143,10,2.2049999237060547,3.5,8.514999389648438,10.789999008178707,-3.030000686645506,3,0.035608330438351654,1.3233564804239573,18.100000381469727,-11.173933955848938,19.32999992370605,1.8055562178300042,18.68000030517578,0.035608330438351654 2278,2008-10-17,17.84000015258789,18.15999984741211,17.030000686645508,17.850000381469727,2047522.0,0.0587536942851874,2.5873037017750478,0.015384976539598048,32.91062989722663,29.94360605598035,0.7428762254127754,4.017750217246373,6.758607148959957,9.632592647475004,32.87309015493854,1.3099994659423828,-2.555217861181408,-3.2334998130798347,-9.212358420726467,2.745358794566796,-6.222929116903149,-0.2440705092565203,2.193199539184569,27.202061913743275,-4.197122353314871,2.9894293038233153,10,0.5600004196166992,2.510000228881836,7.5149993896484375,9.789999008178707,-3.3000001907348633,4,-0.038677159649997295,-3.2461537558651004,16.850000381469727,1.3233564804239573,18.100000381469727,-11.173933955848938,19.32999992370605,-0.038677159649997295 2279,2008-10-20,19.049999237060547,19.299999237060547,18.5,18.5,1840183.0,0.06782506020870938,-1.9090921701496057,-54.99866488651536,37.196154466123005,29.602985458320692,-0.8268506036414927,2.5261472699544782,5.482153585951192,8.316335936560627,33.671157895698606,1.4599990844726562,-2.795598086419613,-1.76250066757202,-7.608085287456458,4.083083952312418,-4.685292977514237,1.160291642370197,0.4404165191650371,57.894718349801785,26.946585441065366,2.9227923099422184,10,-0.9699993133544922,1.3000011444091797,6.205000400543213,7.755001068115234,-3.429999351501465,0,-0.1317584473520691,2.5873037017750478,17.84000015258789,-3.2461537558651004,16.850000381469727,1.3233564804239573,18.100000381469727,-0.1317584473520691 2280,2008-10-21,19.459999084472656,19.799999237060547,18.0,19.5,2318149.0,0.021522302563376616,4.625002980235081,-0.07272903820944798,37.61930969398994,29.525684391236005,-1.443520733650974,1.8146016609995783,4.991362514653282,7.806812676409805,34.383315377952606,1.7999992370605469,-3.245549106851403,-1.1020008087158217,-6.712302128762381,4.508300511330738,-3.9071514687391016,1.703149851307458,-3.9499988555908203,88.47456662759295,58.87329261570969,2.8051506600232794,10,-1.3799991607666016,0.8900012969970703,5.520000457763672,7.2400007247924805,-4.719999313354492,1,-0.16135660520939454,-1.9090921701496057,19.049999237060547,2.5873037017750478,17.84000015258789,-3.2461537558651004,16.850000381469727,-0.16135660520939454 2281,2008-10-22,18.25,20.200000762939453,17.510000228881836,19.979999542236328,2840633.0,-0.0621787842445547,1.4792608986856006,43.248998664886514,38.17663746448445,31.657096416193948,-0.27147623708810187,2.7264907624709984,6.079053966368452,8.898384215149637,35.314274560446115,2.690000534057617,-3.3968544035617114,-2.0339999198913574,-7.516194963591918,3.448195123809203,-4.775097441741636,0.707097601958921,-2.654199790954589,41.791028630153754,9.920098912381157,2.74109752185028,10,-0.1700000762939453,2.1000003814697266,6.729999542236328,8.255000114440918,-3.119999885559082,2,-0.12931504968094487,4.625002980235081,19.459999084472656,-1.9090921701496057,19.049999237060547,2.5873037017750478,17.84000015258789,-0.12931504968094487 2282,2008-10-23,18.1299991607666,18.729999542236328,17.190000534057614,18.299999237060547,3010343.0,-0.006575388451145137,1.9902873428058816,0.09826596605580043,33.955447501803704,33.45961340970416,-0.03963565731967478,2.4847965248024764,6.039948339893641,8.918016345692713,35.94734514613391,1.5399990081787145,-3.5024675866275246,-1.8435007095336928,-7.055209644903925,3.36820822583654,-4.449355177218809,0.7623537581514235,-2.3500309295654294,34.70026648728364,6.133590397098349,2.6058544676851167,10,0.590001106262207,2.220001220703125,6.445001125335693,8.025001525878903,-2.3999996185302734,3,-0.2024268776890803,1.4792608986856006,18.25,4.625002980235081,19.459999084472656,-1.9090921701496057,19.049999237060547,-0.2024268776890803 2283,2008-10-24,17.059999465942386,18.07999992370605,16.40999984741211,17.709999084472656,3217855.0,-0.059018187774641406,1.4028755655146272,3.823525451873107,37.574945394045386,34.292861228763414,1.2845963396576607,3.140062310339875,6.9525361553236955,9.881843418667525,36.88775201586434,1.7199993133544922,-3.490409557391942,-2.548000335693356,-7.479244023399492,2.38324335201278,-5.013622179546424,-0.08237849184028789,-1.1032299334716829,17.150381570286125,-13.892882394693352,2.465621843853068,10,1.470000267028805,3.29000091552734,7.080000400543209,8.660000801086422,-2.5599994659423864,4,-0.18991792922305284,1.9902873428058816,18.1299991607666,1.4792608986856006,18.25,4.625002980235081,19.459999084472656,-0.18991792922305284 2284,2008-10-27,16.959999084472653,17.209999084472653,15.899999618530273,16.600000381469727,1998872.0,-0.005861687256753401,2.0465149804718425,-0.5538444835043566,39.91507236113979,34.88642383883649,1.245985228952737,2.872241753277752,6.882657671998416,9.874810140775391,37.71808139038436,1.3099994659423793,-3.161320359592697,-2.3210006713867237,-7.02781973617472,2.385818393401273,-4.67441020378072,0.032408861007272804,3.2400016784668004,24.651143810056432,-9.58300414009586,2.3534095323939983,10,1.0900011062622106,3.390001296997074,7.062500476837162,8.72500038146973,-2.489998817443846,0,-0.14268863521550545,1.4028755655146272,17.059999465942386,1.9902873428058816,18.1299991607666,1.4792608986856006,18.25,-0.14268863521550545 2285,2008-10-28,17.200000762939453,17.899999618530273,16.770000457763672,17.790000915527344,2001276.0,0.014151043126324758,1.7901297942882979,-1.6388952173060884,45.68765100768614,36.684978173556175,0.7510500146497101,2.244854186983872,6.4594906654683975,9.521377570467436,38.071176051232,1.1299991607666016,-2.671582781042538,-1.7619990348815904,-6.091728016722421,2.56772994695924,-3.9268635258020055,0.40286545603882473,2.9139999771118177,30.23257670755341,-7.810885652853575,2.164864490920415,10,0.8499994277954102,2.964999198913574,6.79249906539917,8.48499870300293,-2.92000102996826,1,-0.0918605120521141,2.0465149804718425,16.959999084472653,1.4028755655146272,17.059999465942386,1.9902873428058816,18.1299991607666,-0.0918605120521141 2286,2008-10-29,18.450000762939453,18.479999542236328,17.770000457763672,18.190000534057614,1530896.0,0.07267441538103614,3.437524959617574,-0.44067824006724815,54.01515648494163,39.672333807937854,-0.4962693535608196,0.5986762223621334,5.033205396750489,8.16901360240536,38.7378892739316,1.279998779296875,-2.446871155292449,-0.24099903106689524,-3.904502553071829,3.4225044909380387,-2.072750792069364,1.5907527299355735,1.5797199546813978,90.10604993479294,45.74079677264217,1.831751761002467,10,-0.40000057220458984,1.7149991989135742,5.54249906539917,7.23499870300293,-4.600000381469727,2,-0.20108405628218584,1.7901297942882979,17.200000762939453,2.0465149804718425,16.959999084472653,1.4028755655146272,17.059999465942386,-0.20108405628218584 2287,2008-10-30,18.51000022888184,19.450000762939453,18.11000061035156,19.3700008392334,2350886.0,0.0032520034396370523,1.6274501004162576,-3.3076917433884163,59.07970820857337,42.580009175865264,-0.3308246790335687,0.24485935131615477,4.777219507038236,8.013145072254066,38.33572583395161,1.3400001525878942,-2.349305885994518,0.013500404357912998,-3.20717138389929,3.234172192615116,-1.5968354897706867,1.6238362984865127,1.4371260667571981,73.52112025265119,23.922605247323254,1.610335894128601,10,-0.4600000381469762,1.5749998092651332,5.482499599456784,7.174999237060543,-5.1400003433227575,3,-0.18260400176370517,3.437524959617574,18.450000762939453,1.7901297942882979,17.200000762939453,2.0465149804718425,16.959999084472653,-0.18260400176370517 2288,2008-10-31,19.209999084472656,19.229999542236328,17.81999969482422,18.780000686645508,2275297.0,0.03781733370800189,5.000008116389019,-0.49999778215432866,52.526210139314664,44.283348695108785,-0.9119540505921577,-0.832549413378036,3.8692084994896945,7.220693680259771,37.96018686315234,1.4099998474121094,-2.028209438258372,0.9259992599487319,-1.3330216475240348,3.1850201674214986,-0.20351119378765148,2.0555097136851153,0.6561846776242071,93.2393915183726,42.47426084418517,1.1295104537363836,10,-1.159998893737793,0.8750009536743164,4.782500743865967,6.475000381469727,-5.209999084472656,4,-0.18115563290417824,1.6274501004162576,18.51000022888184,3.437524959617574,18.450000762939453,1.7901297942882979,17.200000762939453,-0.18115563290417824 2289,2008-11-03,19.790000915527344,19.950000762939453,19.11000061035156,19.200000762939453,1674972.0,0.030192704773395862,-1.181817281063744,1.372098490527539,52.20729840908456,45.9042363301193,-1.537647825084207,-1.5719022347275846,3.097185357786689,6.547000961847779,36.76765611764657,0.8400001525878942,-1.4956250854765187,1.5560010910034165,-0.5050707433323893,3.6170729253392224,0.5254651738355136,2.5865370081713195,-3.8900012969970703,94.9685587403343,45.233768290811625,1.0305359171679025,11,-1.7400007247924805,0.17999935150146484,4.202498912811279,5.894998550415039,-5.950000762939453,0,-0.2673067544618848,5.000008116389019,19.209999084472656,1.6274501004162576,18.51000022888184,3.437524959617574,18.450000762939453,-0.2673067544618848 2290,2008-11-04,20.920000076293945,21.0,19.5,19.979999542236328,1796997.0,0.05709950017637433,1.7272717814803449,1.5932208321210357,63.66278962313598,48.73603101441391,-2.725367956526359,-2.75576884153746,1.7840141253017237,5.322384076329975,34.91242839850054,1.5,-1.0950548262331523,2.63050022125244,0.34336003178128394,4.917640410723596,1.4869301265168602,3.77407031598802,-4.939000434875489,97.52322182526795,45.89368905899456,1.1435700947355787,11,-2.4700002670288086,-0.9700002670288086,3.0724997520446777,4.024999618530273,-6.829999923706055,1,-0.3083173893758312,-1.181817281063744,19.790000915527344,5.000008116389019,19.209999084472656,1.6274501004162576,18.51000022888184,-0.3083173893758312 2291,2008-11-05,20.479999542236328,21.38999938964844,20.209999084472656,21.229999542236328,1319074.0,-0.021032530231977153,1.2056086761214064,-0.7978718871174906,69.08516862987187,52.639333361977044,-2.1632667631194806,-2.2607728222054035,2.030663646804406,5.6591382434482185,32.38057496599428,1.1800003051757848,-0.8474357151544609,2.0819996833801255,-0.40627692583717234,4.570276292597425,0.8378613787714748,3.3261379879887762,-4.298239886474608,74.5098060167504,18.835565618786923,1.2441383046086496,11,-1.8350000381469727,-0.5299997329711914,3.512500286102295,4.465000152587891,-5.979999542236328,2,-0.3027343724534147,1.7272717814803449,20.920000076293945,-1.181817281063744,19.790000915527344,5.000008116389019,19.209999084472656,-0.3027343724534147 2292,2008-11-06,19.020000457763672,20.32999992370605,19.01000022888184,20.0,1834571.0,-0.07128901938995014,-1.639999389648442,1.3066660563151042,55.911825447395586,54.67676447901595,-0.6299951989469612,-0.7087340625967329,3.278938954001685,6.987671394797687,29.63177686019663,1.4699993133544886,-0.6670383718547015,0.5405005455017076,-1.915328049747636,2.996329140751051,-0.6874137521229642,1.7684148431263793,-2.5257464179687474,33.613469622398334,-24.602226317644295,1.2279142976246715,11,-0.3750009536743164,0.9299993515014648,5.184999465942383,5.924999237060547,-5.140000343322754,3,-0.27181913521898105,1.2056086761214064,20.479999542236328,1.7272717814803449,20.920000076293945,-1.181817281063744,19.790000915527344,-0.27181913521898105 2293,2008-11-07,19.729999542236328,20.0,19.07999992370605,19.239999771118164,1152147.0,0.03732907820109155,-1.271606624390991,-0.5,53.58649967305467,56.1958119581176,-1.0297103049134577,-1.2106618911426033,2.354008676015983,6.154748502408545,26.3286774208906,0.9799995422363281,-0.38642828015686703,1.0789996147155776,-1.2093221307241429,3.367321360155298,-0.06516125800428085,2.223160487435436,-2.9420007814501936,30.252082657145802,-26.84738956335855,1.1441608727198596,11,-0.6499996185302734,-0.1099996566772461,4.452500343322754,5.215000152587891,-5.3899993896484375,4,-0.322351738684144,-1.639999389648442,19.020000457763672,1.2056086761214064,20.479999542236328,1.7272717814803449,20.920000076293945,-0.322351738684144 2294,2008-11-10,19.71999931335449,20.479999542236328,19.709999084472656,20.479999542236328,732439.0,-0.0005068539844834685,1.0263163838688547,-1.5510215997602261,51.43171933406642,56.83404177215986,-0.6560194169148126,-1.17921142830372,2.1438853805498574,6.039241455074983,24.523046008958243,0.7700004577636719,-0.0059177569221411375,1.0169994354248004,-1.3208275681589967,3.3548264390085976,-0.15191406636709814,2.185912937216699,-2.655880514836614,29.83190482487218,-22.336378371967864,1.1689135017918988,11,-0.13999938964843395,-0.6649990081787074,4.370000362396244,5.22500038146973,-5.419999122619624,0,-0.2900608272070717,-1.271606624390991,19.729999542236328,-1.639999389648442,19.020000457763672,1.2056086761214064,20.479999542236328,-0.2900608272070717 2295,2008-11-11,19.280000686645508,19.799999237060547,19.1200008392334,19.399999618530273,914150.0,-0.022312304362557045,-2.090911455398247,0.15789328387613205,56.19735711697004,57.076508509051905,0.12298903827810648,-0.7833114648883495,2.409236005765841,6.354690192797307,24.025105618349187,0.6799983978271484,0.3695110368181531,0.5795007705688491,-1.7556084953712343,2.9146100365089325,-0.5880538624011926,1.7470554035388908,-1.9563290526598003,11.34456104920225,-40.39576487001598,1.1675546329700424,11,0.3249988555908203,-0.8300008773803711,4.314998626708984,5.35999870300293,-4.890000343322752,1,-0.28215769399975643,1.0263163838688547,19.71999931335449,-1.271606624390991,19.729999542236328,-1.639999389648442,19.020000457763672,-0.28215769399975643 2296,2008-11-12,17.8799991607666,19.700000762939453,17.850000381469727,19.40999984741211,1897974.0,-0.07261418444080403,-1.327047073176291,12.750119210350638,48.696558936276254,55.92282525657445,1.6021120863468994,0.6317533643632274,3.6260038113305164,7.629199033828677,23.181449710611396,1.8500003814697266,0.6902713417124673,-0.8095006942749023,-3.1585517622583374,1.5395503737085328,-1.9840262282666217,0.365024839716817,-0.312347861441129,1.1406383600567707,-50.57588004107531,1.1745255339917178,11,1.7250003814697266,0.5700006484985352,5.105000972747803,6.290000915527344,-3.4999990463256836,2,-0.21196863456766601,-2.090911455398247,19.280000686645508,1.0263163838688547,19.71999931335449,-1.271606624390991,19.729999542236328,-0.21196863456766601 2297,2008-11-13,17.450000762939453,17.950000762939453,17.270000457763672,17.690000534057614,2035830.0,-0.02404912852404817,-1.2666662428116844,0.15686252510406032,52.178778474108086,55.88422173821816,2.085220295868343,1.168939157903548,3.8888172015165594,7.94110731686747,22.109464456474104,0.6800003051757812,0.8960566865967792,-1.2694991111755378,-3.533417188228537,0.9944189658774611,-2.4014581497020373,-0.13754007264903834,3.939998626708988,5.607487741864948,-48.39607933704951,1.1319590385264993,11,1.8799991607666016,0.9999990463256836,4.524998664855957,5.98499870300293,-3.2600011825561523,3,-0.1690544775908953,-1.327047073176291,17.8799991607666,-2.090911455398247,19.280000686645508,1.0263163838688547,19.71999931335449,-0.1690544775908953 2298,2008-11-14,17.149999618530273,18.07999992370605,16.25,17.600000381469727,3906829.0,-0.0171920419078907,1.5957448535399663,1.875004967058496,51.03825432775339,55.75432795140358,2.3046379438765214,1.4910432907915379,4.0372668139620345,8.101553090218367,21.139470680305568,1.8299999237060511,0.8755600328111512,-1.5350002288818345,-3.875099205124151,0.805098747360482,-2.705049717002993,-0.36495074076067624,4.157599792480472,21.27658902900162,-34.93456906820352,1.1700494881211578,11,1.6700000762939453,1.3000001907348633,4.232500076293945,5.75,-2.789999961853029,4,-0.19067052926089734,-1.2666662428116844,17.450000762939453,-1.327047073176291,17.8799991607666,-2.090911455398247,19.280000686645508,-0.19067052926089734 2299,2008-11-17,16.540000915527347,17.370000839233402,16.209999084472653,17.0,1642765.0,-0.03556843828403544,-1.0714266251592288,1.0222184546263644,46.53361302447099,53.85108610710748,2.687792650179457,2.0062174890035287,4.467770250480864,8.548989651117076,20.883938597216623,1.1600017547607493,0.7618014987945756,-2.019499015808101,-4.539486132443379,0.5004881008271767,-3.27949257412574,-0.7595054574904623,4.565294519042968,9.192251170708415,-48.2269741565964,1.2599935583176383,11,2.2599983215331996,2.104998588562008,3.757499217987057,5.539999008178707,-2.3000011444091832,0,-0.1330109214730545,1.5957448535399663,17.149999618530273,-1.2666662428116844,17.450000762939453,-1.327047073176291,17.8799991607666,-0.1330109214730545 2300,2008-11-18,16.319999694824222,16.649999618530273,15.8100004196167,16.5,2539059.0,-0.01330116133769943,2.5,0.3913057900585427,37.455820941929446,50.33671414178053,2.4436383692841055,2.085859393050324,4.542638755697805,8.602062024555032,20.676981836662605,0.8399991989135742,0.6863676206324882,-2.0825002670288058,-4.753024534470256,0.5880240004126449,-3.417762400749531,-0.7472381333080804,4.491577958740233,13.110520056455643,-38.514493564013996,1.3352621337207253,11,1.8250002861022914,2.280000209808346,3.977500438690182,5.660000801086422,-1.899999618530277,1,-0.12377448173176042,-1.0714266251592288,16.540000915527347,1.5957448535399663,17.149999618530273,-1.2666662428116844,17.450000762939453,-0.12377448173176042 2301,2008-11-19,15.890000343322756,16.770000457763672,15.829999923706055,16.420000076293945,2225089.0,-0.02634799997195081,-1.8923067894215604,2.9444379688891256,35.21444384250762,48.037005074570764,2.4072203331967774,2.455903586455909,4.859491454267447,8.882812385607446,20.232948272085792,0.9400005340576172,0.5472462311250865,-2.3944996356964108,-5.292284362181677,0.5032850907888555,-3.843391998939042,-0.9456072724537794,4.521451131525881,3.5242264838357205,-43.45849688065729,1.448892363242633,11,2.254999637603758,2.7099995613098127,4.289999485015867,6.014999389648436,-0.6600008010864276,2,-0.09439899103780225,2.5,16.319999694824222,-1.0714266251592288,16.540000915527347,1.5957448535399663,17.149999618530273,-0.09439899103780225 2302,2008-11-20,14.460000038146973,15.40999984741211,13.800000190734865,15.40999984741211,4515122.0,-0.08999372399489547,2.3894736419424003,1.7924533733996768,25.234622298697374,44.886796477419956,3.4892981214230403,3.7912381147999845,6.150303218644346,10.158203895243354,19.934773642818183,2.0900001525878906,0.11217383679091242,-3.6409999847412102,-7.006958896892556,-0.27504107258986465,-5.323979440816881,-1.9580205286655392,5.5833353522831075,15.42055814461311,-24.648912582537527,1.6829794560756726,11,2.679999828338623,3.1349997520446813,5.525000095367432,7.444999694824219,0.9600000381469727,3,-0.005532498167012956,-1.8923067894215604,15.890000343322756,2.5,16.319999694824222,-1.0714266251592288,16.540000915527347,-0.005532498167012956 2303,2008-11-21,13.81999969482422,14.5,13.81999969482422,14.399999618530273,3552348.0,-0.0442600512886836,-1.3448289469789978,0.610526358057594,19.0673438513588,41.29075475711911,3.5791934807908294,4.401739620360464,6.602122865156792,10.653313381549529,19.32273575754722,0.6800003051757795,-0.400646119241749,-4.119000339508053,-7.972484856023419,-0.2655158229926897,-6.045742597765736,-2.1922580812503707,5.599002175636338,0.5602100968179604,-31.21967298504876,1.926742258257682,11,2.9800000190734846,3.7750000953674334,5.882500648498533,8.08500003814697,3.290000915527342,4,0.02677278536392813,2.3894736419424003,14.460000038146973,-1.8923067894215604,15.890000343322756,2.5,16.319999694824222,0.02677278536392813 2304,2008-11-24,14.539999961853027,14.539999961853027,13.8100004196167,14.220000267028807,3002390.0,0.05209842857655467,3.5625014901175405,-0.5517236843403416,15.476185438485345,36.766180126176366,2.2877158529241406,3.679808978433435,5.716481707606903,9.780919097898241,18.47759515273559,0.7299995422363281,-0.6725694737425734,-3.2780001163482666,-7.40330885020019,0.847308617503657,-5.340654483274228,-1.2153457494223048,4.3171017406349605,24.91581496921747,1.3920405534694709,2.0626543669259614,11,2.210000514984131,3.0549998283386266,4.835000514984131,7.364999771118164,2.3900003433227504,0,-0.012379663387072193,-1.3448289469789978,13.81999969482422,2.3894736419424003,14.460000038146973,-1.8923067894215604,15.890000343322756,-0.012379663387072193 2305,2008-11-25,15.619999885559082,15.779999732971193,14.600000381469727,14.6899995803833,2842729.0,0.07427784914302138,-1.1261274419675644,2.906253725293835,25.40485557381716,34.17821308590313,0.708447921703705,2.609142247713198,4.480942590281259,8.561241744644828,17.746843858532245,1.2399997711181658,-0.9710128471526254,-2.1190001487731926,-6.353216145678726,2.1152158481323404,-4.236108147225959,-0.0018921503204261114,2.731391665753595,61.27944549462777,42.37899569627844,2.117107998452766,11,0.32000017166137695,1.974999904632572,3.5950002670288086,6.284999847412109,1.4600000381469727,1,-0.08834827942071555,3.5625014901175405,14.539999961853027,-1.3448289469789978,13.81999969482422,2.3894736419424003,14.460000038146973,-0.08834827942071555 2306,2008-11-26,14.739999771118164,15.550000190734865,14.59000015258789,15.550000190734865,2905513.0,-0.05633803590834152,1.37036923660176,-0.8709679073316016,26.989241732463356,31.379375670164833,1.2250226595329607,3.369714345452259,5.2264655173931445,9.302693463028561,17.400836551780973,1.0299997329711914,-1.2994098041962872,-2.8135002136230476,-7.237384061909189,1.6103836346630924,-5.025442137766117,-0.6015582894799785,3.156252644136732,47.47473725784846,29.17813113537119,2.21194192414307,11,1.200000286102295,2.85500001907349,4.475000381469727,7.164999961853027,1.4500007629394496,2,-0.021709613283117712,-1.1261274419675644,15.619999885559082,3.5625014901175405,14.539999961853027,-1.3448289469789978,13.81999969482422,-0.021709613283117712 2307,2008-11-27,15.130000114440918,15.270000457763672,14.779999732971193,14.859999656677244,2557246.0,0.026458639713613064,-1.2790715210872872,-0.3333337257916979,24.387532440058436,28.418184349309836,0.5267111047186894,2.8601508553970874,4.730827055158258,8.78889741872688,17.70453858322022,0.5300006866455078,-1.6711675472851937,-2.2544998645782464,-6.781571494008801,2.2725717648523087,-4.518035679293526,0.009035950137031179,2.3566270783619743,67.00508400566582,48.146197250388596,2.2635358147152775,11,0.45500040054321644,2.464999675750736,4.085000038146973,6.774999618530273,1.2699995040893555,3,0.006609347457966264,1.37036923660176,14.739999771118164,-1.1261274419675644,15.619999885559082,3.5625014901175405,14.539999961853027,0.006609347457966264 2308,2008-11-28,15.729999542236328,15.880000114440918,15.260000228881836,15.289999961853027,2841224.0,0.03965627384382753,-1.4800042724690865,1.6296253125927074,29.15360554673741,26.487072407339443,-0.33067173384349147,2.093400776138651,3.9319802153960666,8.059191209444904,17.7070664132219,0.75,-1.8743471762501258,-1.4805004596710205,-5.979569326519872,3.018568407177831,-3.7300348930954463,0.7690339737534053,1.3879649503597626,92.75359447734954,72.17286917315135,2.2495344334244263,11,-0.44499921798706055,1.8650002479553258,3.8050007820129395,6.175000190734863,-0.31999969482421875,4,-0.019707531784092458,-1.2790715210872872,15.130000114440918,1.37036923660176,14.739999771118164,-1.1261274419675644,15.619999885559082,-0.019707531784092458 2309,2008-12-01,14.5,15.720000267028807,14.420000076293945,15.699999809265135,1565116.0,-0.07819450591423605,1.0967732756001831,-2.7272748947164183,26.93049997569787,25.317592299980372,0.6476270337460335,3.0638517560137686,4.953444094097364,9.15245181981885,18.352970853672208,1.3099994659423828,-2.1381937443712022,-2.445999956130983,-6.928515180251427,2.0365152679894614,-4.687257568191203,-0.20474234407076075,2.286168062409967,5.479446686014497,-15.597511246215348,2.2412576120602217,12,0.7850003242492676,3.094999790191654,4.940000057220459,7.404999732971191,0.8999996185302734,0,0.1800000420932113,-1.4800042724690865,15.729999542236328,-1.2790715210872872,15.130000114440918,1.37036923660176,14.739999771118164,0.1800000420932113 2310,2008-12-02,14.470000267028807,14.800000190734865,13.989999771118164,14.109999656677244,2944166.0,-0.002068947101461549,-1.6999996821087853,-0.30000055631010675,31.03448641661018,24.853152585991765,0.43315836272585706,2.725600554131839,4.763812463051396,9.040477505948955,19.768830726765724,0.810000419616701,-2.3928580632356624,-2.153499698638919,-6.351224661850155,2.044225264572317,-4.252362180244537,-0.054637217033301155,2.0175510082136494,25.396847022089318,1.7238019655581738,2.0988624816056176,12,0.3699998855590838,3.124999523162847,4.730000019073488,7.434999465942385,0.7299995422363281,1,0.1700069103490136,1.0967732756001831,14.5,-1.4800042724690865,15.729999542236328,-1.2790715210872872,15.130000114440918,0.1700069103490136 2311,2008-12-03,14.279999732971193,14.399999618530273,13.93000030517578,14.329999923706055,2333457.0,-0.013130651731261378,3.947372119520771,-0.13888918323230973,31.885710374482258,25.59216237219009,0.41433501118502924,2.5584710216401323,4.748722510346985,9.083243384263609,21.504846212189904,0.5399999618530273,-2.5754713352472045,-2.0335002422332753,-5.937523945029424,1.8705234605628736,-3.985512093631348,-0.08148839083520087,1.9387964338205048,17.948690360503765,-7.67866093298176,1.9520118513980742,12,0.5650005340576154,3.3150000572204608,4.827500343322752,7.624999999999998,0.9600000381469709,2,0.19607844839590016,-1.6999996821087853,14.470000267028807,1.0967732756001831,14.5,-1.4800042724690865,15.729999542236328,0.19607844839590016 2312,2008-12-04,13.850000381469727,14.31999969482422,13.850000381469727,14.25,3093323.0,-0.030111999967943892,-1.3499988079059766,7.999961853173146,31.418921458683656,26.964559884115072,0.8366935577634091,2.720783645926236,4.947320103179148,9.380854139830593,22.69385824942703,0.46999931335449396,-2.6786226530524235,-2.2049995899200425,-6.038478027902578,1.6284788480624925,-4.12173880891131,-0.288260370928775,2.1269161877162883,0.0,-25.096319945372844,1.9167392189912678,12,0.994999885559082,3.7449994087219274,5.257499694824219,8.054999351501465,1.1299991607666016,3,0.16895307495576928,3.947372119520771,14.279999732971193,-1.6999996821087853,14.470000267028807,1.0967732756001831,14.5,0.16895307495576928 2313,2008-12-05,13.369999885559082,13.9399995803833,12.770000457763672,13.869999885559082,2651018.0,-0.03465707456245626,2.6562507450587702,1.2500011920940324,31.88571037448223,28.78784043255917,1.3925949856261237,2.8457833400084915,5.1846030299667305,9.740776999313745,24.138684494780918,1.169999122619629,-2.7459727946123564,-2.367000102996826,-5.964807016054223,1.230806810060571,-4.165903559525525,-0.5680966464681276,2.389225045781817,20.338964969115512,-6.489487651254716,1.7989034565286983,12,0.9550004005432129,3.7100000381469727,5.697500228881836,8.53499984741211,1.4099998474121112,4,0.22662675833257784,-1.3499988079059766,13.850000381469727,3.947372119520771,14.279999732971193,-1.6999996821087853,14.470000267028807,0.22662675833257784 2314,2008-12-08,14.0,14.210000038146973,13.699999809265135,13.899999618530273,2746833.0,0.04712042781102643,-1.0400009155273364,-0.20000076293945312,37.3362459963377,30.1135504795059,0.7576114043948738,1.8606813568963716,4.342248710702922,8.991067870106995,25.881545798773907,0.8400001525878906,-2.5628289280305836,-1.4510000228881843,-4.596656510440006,1.6946564646636375,-3.023828266664097,0.1218282208877266,1.400517994511631,60.591118425225055,30.70441910146127,1.572828243775911,12,0.3250002861022949,3.0799999237060547,5.067500114440918,7.904999732971191,1.0,0,0.1007142748151506,2.6562507450587702,13.369999885559082,-1.3499988079059766,13.850000381469727,3.947372119520771,14.279999732971193,0.1007142748151506 2315,2008-12-09,13.84000015258789,14.100000381469727,13.710000038146973,13.989999771118164,2534001.0,-0.011428560529436416,1.1081051823060308,-1.4999904632932155,38.47019059861672,31.38921146463405,0.7136088880692739,1.6782798690695522,4.281077826170918,9.021548777807247,27.385514273436744,0.3900003433227539,-2.2485279360715893,-1.3389998435974118,-3.9929494013812885,1.314949714186465,-2.665974622489351,-0.012025064705472488,1.2448557375139853,65.64418685473368,31.083459095384427,1.3269747788919388,12,0.4850001335144043,3.239999771118164,5.170000076293945,8.0649995803833,1.239999771118164,1,0.11271672317508497,-1.0400009155273364,14.0,2.6562507450587702,13.369999885559082,-1.3499988079059766,13.850000381469727,0.11271672317508497 2316,2008-12-10,14.09000015258789,14.130000114440918,13.800000190734865,13.800000190734865,2879338.0,0.018063583615875345,-1.275861842170184,-1.9333379957529477,47.60051956077546,33.96843225582483,0.4042179634530978,1.1908392498368983,3.798903028058522,8.662287285087373,28.300643952737463,0.3299999237060529,-1.9427921851004921,-0.8994998931884766,-3.267208034905501,1.4682082485285477,-2.0833539640469887,0.28435417767003557,0.7170730856334,85.16131255183674,46.18923735572703,1.183854070858512,12,0.2350001335144043,2.989999771118164,5.109999656677246,7.814999580383301,1.0299997329711914,2,0.07877925086277382,1.1081051823060308,13.84000015258789,-1.0400009155273364,14.0,2.6562507450587702,13.369999885559082,0.07877925086277382 2317,2008-12-11,14.5,14.59000015258789,13.800000190734865,14.09000015258789,2800947.0,0.029098640381263863,1.6779652797982676,1.4137927632552614,54.54545686357407,36.78974906880668,-0.1168314502824721,0.5781427214887707,3.2040954585670534,8.138073651556489,28.819258599313454,0.7899999618530256,-1.7971034485923525,-0.34200000762939453,-2.4133138572002792,1.729313841941492,-1.3776569324148369,0.6936569171560478,-1.7299995422363281,95.0549358418116,49.10800669900004,1.035656924785443,12,-0.25499963760375977,2.125,4.797499656677246,7.404999732971191,1.3100004196166992,3,0.051034466973666426,-1.275861842170184,14.09000015258789,1.1081051823060308,13.84000015258789,-1.0400009155273364,14.0,0.051034466973666426 2318,2008-12-12,13.880000114440918,14.100000381469727,13.720000267028807,13.960000038146973,2202896.0,-0.042758612797178075,1.1111081676768633,-0.19512183775435202,45.52845580985438,38.85618860593518,0.23819785064008414,0.9914328252678501,3.594100655173804,8.641969052636597,28.925257250118957,0.7799997329711932,-1.6354903442727586,-0.7984999179840084,-2.6015999854995044,1.0046001495314894,-1.7000499517417573,0.10305011577374046,-1.0735996627807616,20.224745588722374,-27.21002716310002,0.9015500337577487,12,-0.09499979019165039,2.744999885559082,5.417499542236328,8.024999618530273,1.569999694824217,4,0.07925067858255685,1.6779652797982676,14.5,-1.275861842170184,14.09000015258789,1.1081051823060308,13.84000015258789,0.07925067858255685 2319,2008-12-15,14.34000015258789,14.350000381469727,13.899999618530273,13.920000076293945,1484508.0,0.033141212849730595,1.0454555306540898,-5.250005960470162,40.5325453386835,39.911528486165544,-0.27589863990670516,0.3775190871490608,2.9907843667570546,8.0654446208871,28.92522380748223,0.4700002670288086,-1.4699617833574798,-0.22849984169006277,-1.8080036456550985,1.351003962274973,-1.0182517436725806,0.5612520602924551,-1.497927706909179,71.59091278541139,24.83719013623152,0.7897519019825179,12,-0.6599998474121094,2.2849998474121094,5.009999752044678,7.564999580383301,1.3499994277954102,0,0.030683373479873932,1.1111081676768633,13.880000114440918,1.6779652797982676,14.5,-1.275861842170184,14.09000015258789,0.030683373479873932 2320,2008-12-16,14.300000190734865,14.34000015258789,13.850000381469727,14.09000015258789,2212132.0,-0.0027893975890792566,2.3793092108508422,0.5000000000000042,46.28378677707812,41.511314753120644,-0.2934036827812214,0.2723921074252509,2.9156416140786217,7.981756429366969,28.758646033222252,0.48999977111816406,-1.390980268857751,-0.16749982833862198,-1.517024057225692,1.182024400548448,-0.8422619427821569,0.507262286104913,-1.4229691909179696,66.66666666666694,19.177796817177303,0.6747621144435346,12,-0.6199998855590838,1.9849996566772443,5.017499923706053,7.604999542236326,1.1599998474121076,1,0.04895103496003261,1.0454555306540898,14.34000015258789,1.1111081676768633,13.880000114440918,1.6779652797982676,14.5,0.04895103496003261 2321,2008-12-17,14.390000343322756,14.489999771118164,13.970000267028807,14.489999771118164,2647514.0,0.00629371688024194,9.400049591348253,-0.47618766490614145,43.41637089181803,42.84436469013557,-0.40919002645579994,0.06772619398383917,2.757527444900729,7.762864981189251,28.621353297922237,0.5199995040893572,-1.1689249626818476,-0.0024996757507302902,-1.1741627616814192,1.1691634101799586,-0.5883312187160747,0.5833318672146142,-1.4787099604504395,77.01151315248622,30.66978499334148,0.5858315429653442,12,-0.7100000381469744,1.8450002670288068,4.637499332427977,7.514999389648436,0.8899993896484375,2,0.04794993494933952,2.3793092108508422,14.300000190734865,1.0454555306540898,14.34000015258789,1.1111081676768633,13.880000114440918,0.04794993494933952 2322,2008-12-18,14.380000114440918,14.489999771118164,14.050000190734865,14.100000381469727,2897579.0,-0.0006949429216989156,-1.315786567752278,-2.8000133515168772,36.5805218741237,43.36601041231796,-0.3532512508429022,0.07528566440740647,2.7275519800612003,7.6275981054220345,27.632013482982043,0.439999580383299,-1.0243329893258544,-0.008499908447266336,-1.179738868611489,1.1627390517169562,-0.5941193885293785,0.5771195716348458,-1.4351355361742897,85.71432110111064,43.374424456375486,0.5856194800821116,12,-0.2350001335144043,1.0450000762939435,4.6474995613098145,7.324999809265137,0.5999994277954102,3,0.0514603452871345,9.400049591348253,14.390000343322756,2.3793092108508422,14.300000190734865,1.0454555306540898,14.34000015258789,0.0514603452871345 2323,2008-12-19,14.1899995803833,14.489999771118164,14.0600004196167,14.25,1940884.0,-0.013212832583138323,-1.6875065192836685,-0.2142874172771891,46.11528366786422,44.34145904248757,-0.03877956782556957,0.3103381221260335,2.9096841243022062,7.680290226376854,26.589208515096942,0.42999935150146484,-0.8808590235921301,-0.2170004367828362,-1.3618210975697096,0.9278202240040372,-0.7894107671762729,0.3554098936106005,-1.2122322906302472,53.12492549412298,5.869518569984777,0.572410330393437,12,-0.03999948501586914,1.2350006103515607,4.700000286102295,6.965000152587891,0.7100000381469727,4,0.11416496738117865,-1.315786567752278,14.380000114440918,9.400049591348253,14.390000343322756,2.3793092108508422,14.300000190734865,0.11416496738117865 2324,2008-12-22,14.359999656677244,14.359999656677244,14.079999923706055,14.359999656677244,979523.0,0.011980273525092677,1.0,-0.0,48.66827382684235,45.47457940117931,-0.17024668524072162,0.1329793690298029,2.6569025581284453,7.3813582470715975,25.52503018107684,0.27999973297118963,-0.6858773483106582,-0.038000345230104315,-1.1812476301337167,1.105246939673508,-0.6096239876819105,0.5336232972217019,-1.3499877096674933,79.6874627470612,28.44157791054853,0.5716236424518063,12,-0.2049994468688947,0.7100009918212926,4.275000095367433,6.795000076293947,0.7800006866455114,0,0.07590530491977088,-1.6875065192836685,14.1899995803833,-1.315786567752278,14.380000114440918,9.400049591348253,14.390000343322756,0.07590530491977088 2325,2008-12-23,14.239999771118164,14.5,14.229999542236328,14.229999542236328,837790.0,-0.008356538191369722,-52.99885561701316,100.0,49.50738968326504,45.68645385923371,0.01392440791026317,0.15208990552336132,2.6700651332423817,7.389580054188592,25.37189661104503,0.2700004577636719,-0.4535189630635905,-0.08900022506713867,-1.0778622531291866,0.8998618029949093,-0.5834312390981626,0.4054307889638853,-1.1983880599968497,50.94332832504133,-4.327941325177996,0.49443101403102385,12,-0.08499956130981445,0.5300006866455078,4.482499599456787,6.405000686645508,1.4099998474121094,1,0.10182583093899011,1.0,14.359999656677244,-1.6875065192836685,14.1899995803833,-1.315786567752278,14.380000114440918,0.10182583093899011 2326,2008-12-29,14.420000076293945,14.510000228881836,14.220000267028807,14.220000267028807,733791.0,0.012640471072258075,-1.900002384188031,19.999523173755662,57.48030825946741,46.01254845877741,-0.12778010440829846,-0.055983476059470405,2.422769011185636,7.110327632543974,25.200812953667885,0.2899999618530291,-0.3053272265772087,0.1070000648498528,-0.8640567370477061,1.0780568667474117,-0.37852833609892755,0.5925284657986332,-1.3474205963432997,80.43475105992592,17.421369395232645,0.4855284009487796,12,-0.30499982833862305,0.35000038146972656,3.9524998664855957,6.225000381469727,1.0599994659423828,0,0.07212204967756941,-52.99885561701316,14.239999771118164,1.0,14.359999656677244,-1.6875065192836685,14.1899995803833,0.07212204967756941 2327,2008-12-30,15.229999542236328,15.300000190734865,14.5,14.5,1380427.0,0.056171946023356734,-1.1917827188879937,3.650001192094,72.46376210665258,49.005360269532765,-0.9200975098013551,-0.9044802871703688,1.5937959003361364,6.190727422492287,24.658504658555188,0.8800001144409197,-0.13238490043035078,0.9119995594024655,-0.07762213454007494,1.9016212533450059,0.4171887124311944,1.4068104063737366,-2.1270716488329384,94.3547853694026,24.871682852717754,0.4948108469712703,12,-0.6549992561340332,-0.9049992561340332,3.142500400543213,5.180000305175781,0.43000030517578125,1,0.0032830067129157037,-1.900002384188031,14.420000076293945,-52.99885561701316,14.239999771118164,1.0,14.359999656677244,0.0032830067129157037 2328,2009-01-02,15.420000076293945,15.869999885559082,15.270000457763672,15.600000381469727,1317283.0,0.012475412985450296,-1.5,-0.24657591513599666,69.18918626338109,52.189431483388056,-0.9707622474869755,-1.1793625198698177,1.3547228142120105,5.899900249831102,24.49483277545022,0.6400003433227539,-0.06801731298827818,1.1175000667572021,0.21513193344095072,2.0198682000734536,0.6663160000990764,1.5686841334153279,-2.2291892909972972,74.86034531535452,4.076801603967112,0.4511840666581257,1,-0.559999942779541,-1.0949997901916504,1.9474997520446777,4.075000286102295,-0.39999961853027344,4,-0.028534405439728627,-1.1917827188879937,15.229999542236328,-1.900002384188031,14.420000076293945,-52.99885561701316,14.239999771118164,-0.028534405439728627 2329,2009-01-05,17.110000610351562,17.110000610351562,15.5600004196167,15.9399995803833,2792715.0,0.10959795886484813,1.649570643159023,-6.499994701818336,81.26194599834358,56.07589361908421,-2.4881751622498527,-2.8077578873472486,-0.40473194278682456,4.132087488498588,24.2835268234044,1.6900005340576172,-0.05189860188937345,2.677000570297242,1.1298318559127623,4.224169284681722,1.903416213105002,3.4505849274894818,-3.758438479039169,100.0,27.386315254376385,0.7735843571922403,1,-1.570000171661377,-2.1700000762939453,0.08749914169311523,2.3849997520446777,-2.220000267028807,0,-0.12916428480337028,-1.5,15.420000076293945,-1.1917827188879937,15.229999542236328,-1.900002384188031,14.420000076293945,-0.12916428480337028 2330,2009-01-07,16.930000305175778,17.729999542236328,16.629999160766598,17.5,3093077.0,-0.010520181107818605,1.135925602204386,-0.4871787974748061,77.51937196501565,59.86511596055062,-2.118678174427517,-2.5655480480553177,-0.31092701817681245,4.223656988690966,24.014149970226864,1.1000003814697301,0.1008245649180104,2.374000263214107,0.4654994079548871,4.282501118473327,1.419749835584497,3.328250690843717,-3.2777630955402515,77.20799423774092,5.92614863223649,0.9542504276296102,1,-1.040000438690182,-1.6800003051757777,0.2424998283386266,2.5650000572204625,-2.1300001144409126,2,-0.10572947014689593,1.649570643159023,17.110000610351562,-1.5,15.420000076293945,-1.1917827188879937,15.229999542236328,-0.10572947014689593 2331,2009-01-08,17.079999923706055,17.100000381469727,16.100000381469727,16.5,1982383.0,0.008859989121466239,2.2258020851599247,-1.0175442705893312,76.32652163555481,64.28133815626518,-2.064028110950977,-2.629857316672169,-0.5081483156098372,3.972427301392713,23.486329042903815,1.0,0.27715931373774616,2.3839998722076423,0.1737994586670233,4.594200285748261,1.2788996654373328,3.489100078977952,-3.0199864808104486,79.87616994892083,11.1222160138407,1.10510020677031,1,-1.184999942779541,-1.8299999237060547,-0.3125,2.4150004386901855,-2.479999542236328,3,-0.08372367163720085,1.135925602204386,16.930000305175778,1.649570643159023,17.110000610351562,-1.5,15.420000076293945,-0.08372367163720085 2332,2009-01-09,16.190000534057614,17.09000015258789,16.149999618530273,17.09000015258789,2212972.0,-0.052107692835125397,1.0888909610709978,-1.551723684340343,72.34042513944019,67.19524276421808,-0.9949044621306928,-1.6396269786447917,0.3271824933326144,4.7387071125824605,22.887169352010055,0.9400005340576172,0.39702450505920694,1.3770004749298064,-0.8916056279478326,3.6456065778074453,0.242697423490986,2.5113035263686267,-1.7629884812279357,37.39839100351372,-35.945335451085114,1.13430305143882,1,-0.28500080108642223,-0.9400005340576136,0.577499389648441,3.3049998283386266,-1.5400009155273402,4,-0.04385429082152981,2.2258020851599247,17.079999923706055,1.135925602204386,16.930000305175778,1.649570643159023,17.110000610351562,-0.04385429082152981 2333,2009-01-12,16.399999618530273,16.75,16.290000915527347,16.329999923706055,2486580.0,0.012970912757593878,-5.133414714783692,-0.07777747165996592,70.93495359754243,69.66931829429586,-0.9593315034506826,-1.6980468296278985,0.0983224538934806,4.413575833415209,21.706780464618063,0.5599994659423864,0.5469127641440963,1.4354995727539066,-0.8320517622002654,3.7030509077080787,0.3017239052768197,2.5692752402309935,-1.6426888167599305,38.709656154124374,-33.41593273392881,1.1337756674770865,1,-0.4249997138977051,-1.1499996185302734,0.19000053405762074,3.095000743865967,-2.2100000381469727,0,-0.045121938312854715,1.0888909610709978,16.190000534057614,2.2258020851599247,17.079999923706055,1.135925602204386,16.930000305175778,-0.045121938312854715 2334,2009-01-13,15.40999984741211,16.280000686645508,15.40999984741211,16.280000686645508,3037954.0,-0.060365841106457596,1.0,-12.428637602179837,59.4548524558576,70.77459193569504,0.21822251509872714,-0.6292597122243713,1.0607923185835517,5.277525977505519,20.37745116327909,0.9899997711181641,0.7252503226899876,0.37499980926513743,-1.8536321891433758,2.6036318076736507,-0.7393161899391174,1.489315808469394,-0.35542017159516703,0.0,-69.80814761492618,1.1143159992042562,1,0.565000057220459,-0.15999984741210938,1.0300002098083496,4.085000514984131,-1.2699995040893537,1,-0.025308202044786676,-5.133414714783692,16.399999618530273,1.0888909610709978,16.190000534057614,2.2258020851599247,17.079999923706055,-0.025308202044786676 2335,2009-01-14,15.399999618530273,15.93000030517578,15.149999618530273,15.8100004196167,2681624.0,-0.0006489441259478479,1.4000000000000077,0.4712648340060202,58.721928168064075,70.9125497033169,0.4582643130171018,-0.5232217329629556,1.0348416752965974,5.153911569551031,18.898739981522457,0.780000686645506,0.8670990015081621,0.286999607086182,-1.8736934019213152,2.4476926160936774,-0.7933468974175675,1.3673461115899297,2.3299999237060547,12.8205078044763,-53.7600016930218,1.080346504503748,1,0.7150001525878906,-0.14999961853027344,1.0400004386901855,4.095000743865967,-0.9499998092651385,2,-0.033116836872765454,1.0,15.40999984741211,-5.133414714783692,16.399999618530273,1.0888909610709978,16.190000534057614,-0.033116836872765454 2336,2009-01-15,15.199999809265135,15.649999618530273,15.100000381469727,15.520000457763672,2524002.0,-0.012987000923330272,-1.1153836983892058,0.7804878616105012,56.856185264167785,69.17837449859636,0.8722713136170182,-0.24854265452684565,1.1555279666568428,5.215861199416006,17.3897954950785,0.5499992370605469,0.9923275575808219,0.03149981498718013,-2.07489436603632,2.1378939960106784,-1.0216972755245681,1.0846969054989302,2.4783997344970725,5.0250974521077225,-56.69230301804034,1.0531970905117494,1,1.2150001525878924,0.05000019073486506,1.0175001621246356,4.295000553131105,-1.2600002288818342,3,-0.026315764707210754,1.4000000000000077,15.399999618530273,1.0,15.40999984741211,-5.133414714783692,16.399999618530273,-0.026315764707210754 2337,2009-01-16,15.239999771118164,15.670000076293945,15.119999885559082,15.619999885559082,2263783.0,0.0026315764707212086,1.2916650937679435,1.1874979510944814,59.005149024315735,68.04681480536686,0.9318310518499544,-0.2427047622027203,1.0331097589766784,5.028339218657713,16.274746125132022,0.5500001907348633,1.1369264948912434,0.03449978828430211,-2.048317034672518,2.117316611241124,-1.0069086231941071,1.0759081997627131,2.3352638061523443,8.484813455480738,-52.075595735277474,1.0414084114784108,1,1.1750001907348633,0.010000228881835938,0.9800002574920654,4.070000171661377,-1.3800001144409197,4,-0.041994711237550164,-1.1153836983892058,15.199999809265135,1.4000000000000077,15.399999618530273,1.0,15.40999984741211,-0.041994711237550164 2338,2009-01-19,14.979999542236328,15.600000381469727,14.880000114440918,15.510000228881836,1566944.0,-0.01706038272878263,1.028166933068275,1.3947382290273278,55.236486296004124,65.15509706066248,1.2548102346985353,0.10954655009134484,1.1834047230910443,5.129824292953543,15.142468815849158,0.7200002670288086,1.2375992877891964,-0.2805004119873047,-2.2720350607076156,1.7110342367330063,-1.2762677363474602,0.7152669123728508,2.496253507202148,7.142813351707451,-48.89147113951713,0.9957673243601558,1,1.325000286102295,0.2700004577636719,1.2400004863739014,4.330000400543213,-1.1599998474121076,0,-0.022029368076789013,1.2916650937679435,15.239999771118164,-1.1153836983892058,15.199999809265135,1.4000000000000077,15.399999618530273,-0.022029368076789013 2339,2009-01-20,14.779999732971193,15.100000381469727,14.59000015258789,15.029999732971193,2012158.0,-0.013351122521815362,1.6153770913519383,0.4716975020962814,54.50000039736437,62.597389108701236,1.2175837631692445,0.36280117938269996,1.2504153141561236,5.17524288502308,14.329290353278425,0.5100002288818359,1.1995153009570014,-0.502500200271605,-2.460661492336966,1.4556610917937558,-1.4815808463042845,0.4765804457610763,2.540478140367428,14.179071548340048,-40.74358717973814,0.9790806460326805,1,1.0650005340576154,0.9349999427795392,0.9225003719329816,3.9350004196166974,-1.4799995422363281,1,-0.039918820246777176,1.028166933068275,14.979999542236328,1.2916650937679435,15.239999771118164,-1.1153836983892058,15.199999809265135,-0.039918820246777176 2340,2009-01-21,15.0,15.170000076293945,14.510000228881836,14.729999542236328,2251750.0,0.014884998038127817,1.1639317607624384,-1.0800018310546875,54.80132466015872,60.205700555879446,0.776700709014273,0.2086285113416757,0.860811477875874,4.800211677429331,13.467632116939871,0.6599998474121094,1.1807679028718,-0.3174999237060554,-2.2261163859019817,1.5911165384898727,-1.2718081548040203,0.6368083073919077,2.1020396556785634,42.241365135635526,-9.063642841031857,0.9543082310979637,1,0.8000001907348633,0.7199997901916504,0.7025001049041748,3.7150001525878906,-1.4799995422363281,2,-0.057333310445149666,1.6153770913519383,14.779999732971193,1.028166933068275,14.979999542236328,1.2916650937679435,15.239999771118164,-0.057333310445149666 2341,2009-01-22,15.079999923706055,15.670000076293945,14.739999771118164,15.270000457763672,2588620.0,0.005333328247070224,-1.1379296737121574,-0.7037044886195057,48.587574071406685,57.5664948816535,0.4281952551511061,0.19286012792638374,0.6228254353310252,4.56343343397139,12.511660535441008,0.9300003051757812,0.9130518172696895,-0.2719999790191654,-2.134410731736562,1.5904107736982311,-1.2032053553778645,0.6592053973395338,1.7628357892928364,49.137911189889735,3.142982769333045,0.9312053763586985,1,0.5500001907348633,0.6449999809265137,0.6225001811981201,3.520000457763672,-1.439999580383299,3,-0.04177719612919539,1.1639317607624384,15.0,1.6153770913519383,14.779999732971193,1.028166933068275,14.979999542236328,-0.04177719612919539 2342,2009-01-23,15.119999885559082,15.15999984741211,14.640000343322756,15.100000381469727,2664682.0,0.00265251737767902,9.400049591348182,-0.10526025197008483,47.09302078437512,54.917391235746024,0.2463616097091439,0.22255197509776004,0.46911416145075435,4.3665734764060105,11.545391549423446,0.5199995040893537,0.6662760447293739,-0.2690000057220452,-2.078762190895919,1.5407621794518267,-1.173881098308982,0.6358810868648916,1.4895522790281035,52.58618421701684,9.81942826814371,0.9048810925869363,1,0.27500057220458984,0.6050000190734863,0.5825002193450928,3.4600000381469727,-2.2899999618530273,4,-0.07804234881660177,-1.1379296737121574,15.079999923706055,1.1639317607624384,15.0,1.6153770913519383,14.779999732971193,-0.07804234881660177 2343,2009-01-26,15.8100004196167,15.869999885559082,14.84000015258789,15.270000457763672,2873565.0,0.04563495630159542,2.1212165436761894,27.0006675885747,34.374993552380516,52.130740246470786,-0.5991372587560377,-0.35822574563465004,-0.35181319353381113,3.5186200002130903,10.666897493754298,1.0299997329711914,0.42137574802076116,0.340000486373901,-1.3869259348835001,2.0669269076313004,-0.5234627242547987,1.2034636970026007,0.5895965513999499,95.58827344934971,57.58007430185082,0.8634632106287,1,-0.5900001525878906,-0.08500051498413086,-0.3750002384185791,2.7699995040893555,-3.200000762939455,0,-0.12333970342720146,9.400049591348182,15.119999885559082,-1.1379296737121574,15.079999923706055,1.1639317607624384,15.0,-0.12333970342720146 2344,2009-01-27,15.449999809265135,16.0,15.279999732971193,15.699999809265135,1905313.0,-0.022770436483030343,-1.4406782400672655,-0.4629629956678458,32.949299895249695,49.26711488282475,-0.26023214815724494,0.09235710602374603,-0.12929968348941578,3.716651393148469,9.790373084328603,0.7200002670288068,0.23499402246996226,-0.07450013160705815,-1.720848561853236,1.571848298639118,-0.8976743467301471,0.7486740835160308,0.7606374875380322,63.08722985090663,28.79672130756262,0.8231742151230884,1,-0.19499969482421697,0.3400001525878924,-0.24499964714050115,3.1300001144409197,-2.569999694824217,1,-0.10550162683260533,2.1212165436761894,15.8100004196167,9.400049591348182,15.119999885559082,-1.1379296737121574,15.079999923706055,-0.10550162683260533 2345,2009-01-28,15.6899995803833,15.850000381469727,15.5,15.699999809265135,1453535.0,0.015533965959937612,1.2580569740970897,0.040000915527336645,34.31150624376913,46.76215054722489,-0.5082134474090552,-0.035249773568912346,-0.49264778176839386,3.341737457786742,9.056071196792553,0.4000005722045916,0.04053069160039158,0.09299964904785085,-1.4389083083811975,1.6249076064768975,-0.6729543296666733,0.858953627762375,0.350574009627735,77.20584574454281,46.670629413847074,0.7659539787145236,1,-0.4349994659423828,0.10000038146972656,-0.5374994277954102,2.560000419616699,-2.7899999618530273,2,-0.15232628767157996,-1.4406782400672655,15.449999809265135,2.1212165436761894,15.8100004196167,9.400049591348182,15.119999885559082,-0.15232628767157996 2346,2009-01-29,15.460000038146973,15.850000381469727,15.420000076293945,15.760000228881836,1543295.0,-0.014658989699648517,-1.263158819351552,29.999332443263004,40.31829453665974,44.68583338192979,-0.26535975362874886,0.2916098494478607,-0.3460792180389589,3.4397042325637237,8.256810867160313,0.43000030517578125,-0.03561652136098026,-0.18899989128112793,-1.619964583816742,1.241964801254488,-0.9044822375489368,0.5264824549866791,0.5399999618530273,60.294110428501355,29.36186812552379,0.7154823462678078,1,-0.2049999237060547,0.3899998664855957,-0.47749996185302734,2.2250003814697266,-2.5799999237060547,3,-0.12548509544608177,1.2580569740970897,15.6899995803833,-1.4406782400672655,15.449999809265135,2.1212165436761894,15.8100004196167,-0.12548509544608177 2347,2009-01-30,15.279999732971193,15.68000030517578,15.109999656677244,15.460000038146973,2117300.0,-0.011642969258191194,-1.1923082566115097,0.6000006357824674,35.026742399612445,42.44030628233071,-0.08838319487370505,0.501247317523319,-0.23945942226360195,3.4975793663795667,8.301032973912182,0.5700006484985352,-0.11313478400577637,-0.37150020599364986,-1.7995544278863616,1.05655401589906,-1.085527316940004,0.3425269049527042,0.5710002899169897,37.93100329839831,7.652800571370307,0.714027110946355,1,-0.024999618530275214,0.6100001335144025,-0.3224992752075213,1.8000001907348615,-2.149999618530275,4,-0.10732980486312749,-1.263158819351552,15.460000038146973,1.2580569740970897,15.6899995803833,-1.4406782400672655,15.449999809265135,-0.10732980486312749 2348,2009-02-02,14.979999542236328,15.34000015258789,14.800000190734865,15.279999732971193,1654139.0,-0.01963352067916102,1.5714220838640887,1.6666649006061383,42.95081731421651,41.15706371753651,0.2364860281447143,0.8080212899319754,-0.008167303275001814,3.683647046253185,8.642958103359165,0.5399999618530256,-0.17472552099819616,-0.6495003700256348,-2.1058476508370916,0.806846910785822,-1.3776740104313632,0.07867327038009364,0.8700008392333984,14.999948342632857,-18.318901572198243,0.7281736404057286,2,0.27500057220458984,0.9150004386901855,-0.19499945640563965,2.1000003814697266,-1.4599990844726562,0,-0.14352467852007056,-1.1923082566115097,15.279999732971193,-1.263158819351552,15.460000038146973,1.2580569740970897,15.6899995803833,-0.14352467852007056 2349,2009-02-03,14.899999618530273,15.149999618530273,14.760000228881836,15.100000381469727,1904071.0,-0.005340449008726211,1.6000025431379779,0.666668785941574,41.987181642507956,39.73327004890865,0.374701935591478,0.7525478266702272,0.020443421040559073,3.6393106784763383,7.840377749377445,0.3899993896484375,-0.25915263338081473,-0.6190002441406257,-1.9305347654970753,0.6925342772158221,-1.2747675048188505,0.03676701653759906,0.8160007476806648,12.843978903677158,-22.114867503131617,0.6557672606782242,2,0.4200005531311035,1.005000114440918,-0.11249947547912598,2.1800003051757812,-1.0499992370605469,1,-0.15369127654238912,1.5714220838640887,14.979999542236328,-1.1923082566115097,15.279999732971193,-1.263158819351552,15.460000038146973,-0.15369127654238912 2350,2009-02-04,15.140000343322756,15.140000343322756,14.609999656677244,14.960000038146973,2366196.0,0.016107431606508626,4.888886534141406,-0.899998092658652,49.050641888853605,39.78472202862496,0.1750579128320826,0.39164899849701307,-0.2621248257254951,3.295225579163839,6.571250926826972,0.5300006866455114,-0.2939383016621111,-0.2894995212554914,-1.4285754807499327,0.8495764382389499,-0.859037501002712,0.28003845849172926,0.455400009155273,42.74196587539967,3.8316019242299575,0.5695379797472204,2,0.16499948501586736,0.8349995613098127,-0.5274999141693133,1.939999580383299,-1.4400005340576207,2,-0.14927345955302918,1.6000025431379779,14.899999618530273,1.5714220838640887,14.979999542236328,-1.1923082566115097,15.279999732971193,-0.14927345955302918 2351,2009-02-05,15.649999618530273,15.850000381469727,15.260000228881836,15.630000114440918,3256331.0,0.0336855524202444,1.809517646337559,0.11110816767685221,55.64737915662638,40.73520629220844,-0.2744447829019432,-0.243457499183382,-0.7957807516944744,2.702850125975477,5.867453176979084,0.7100000381469709,-0.2944382418486047,0.2919997692108147,-0.5522153879229244,1.1362149263445538,-0.13010780935605482,0.7141073477776843,-1.1399993896484375,83.87091564217239,39.41363299736257,0.4221075785668693,2,-0.3449997901916504,0.3250002861022949,-1.1874992847442627,1.4300003051757812,-2.0,3,-0.1757188541234136,4.888886534141406,15.140000343322756,1.6000025431379779,14.899999618530273,1.5714220838640887,14.979999542236328,-0.1757188541234136 2352,2009-02-06,15.479999542236328,15.789999961853027,15.0600004196167,15.710000038146973,2889421.0,-0.010862624948096311,2.743584100551419,-11.500309951838252,57.062145066218385,43.25600090485709,-0.05365040303561308,-0.13636786136897605,-0.6058002537834248,2.785136421154384,5.027484759368734,0.7299995422363281,-0.3150393788927133,0.15749974250793386,-0.5940285340950453,0.9090280191109148,-0.21826439579355572,0.5332638808094234,-0.9431993103027345,70.1612400835234,20.117103606409017,0.3757641383014903,2,-0.17499971389770508,0.6350002288818359,-1.037499189376831,1.6000003814697266,-1.169999122619629,4,-0.16795862433338282,1.809517646337559,15.649999618530273,4.888886534141406,15.140000343322756,1.6000025431379779,14.899999618530273,-0.16795862433338282 2353,2009-02-09,15.65999984741211,15.779999732971193,15.239999771118164,15.5,3022264.0,0.01162792703479476,1.7000023841880496,-0.6956500105733229,62.49999661337378,46.53941165131532,-0.2873878089189965,-0.39489615108833576,-0.742684284487332,2.498417949578233,4.1421234047328515,0.5399999618530291,-0.28942525929446106,0.374500036239624,-0.2073835666337729,0.9563836391130209,0.08355823480292557,0.6654418376763225,-1.0969356124877923,84.6773852418986,28.853301440492245,0.2909418014366988,2,-0.42999982833862305,0.46000003814697266,-1.2099995613098145,1.4200000762939453,-1.47999954223633,0,-0.16155809435651347,2.743584100551419,15.479999542236328,1.809517646337559,15.649999618530273,4.888886534141406,15.140000343322756,-0.16155809435651347 2354,2009-02-10,15.020000457763672,15.699999809265135,15.020000457763672,15.649999618530273,2962901.0,-0.04086841608457614,-1.1587309756858082,-3.9374985098824595,50.25381288137891,48.31077905549419,0.318718330042973,0.22597313613324133,-0.08932781681258639,3.035835778451645,4.148821564261483,0.6799993515014631,-0.2701829124731727,-0.2459993839263923,-0.8363926830043784,0.3443939151515938,-0.5411960334653845,0.04919726561259985,-0.43119749990844625,33.06456140620744,-23.46649869323545,0.295196649538993,2,0.20999956130981445,1.0999994277954102,-0.42750024795532227,2.059999465942383,-0.6500005722045898,1,-0.09986684116408706,1.7000023841880496,15.65999984741211,2.743584100551419,15.479999542236328,1.809517646337559,15.649999618530273,-0.09986684116408706 2355,2009-02-11,14.890000343322756,15.140000343322756,14.699999809265135,15.020000457763672,2080807.0,-0.008655133853456065,1.378382000809331,0.2063496628832461,47.6190533099066,49.12197447474384,0.3612990888114336,0.3328729149644811,0.017977204653290002,3.061935984953932,4.533448013997214,0.44000053405762074,-0.2445833565936688,-0.3504995346069322,-0.96026133376348,0.25926226454961565,-0.6553804341852061,-0.04561863502865826,-0.27597343699524046,16.521777349500187,-39.25309269466838,0.30488089957827375,2,0.33999967575073065,1.2299995422363263,0.3500001430511457,2.189999580383299,-0.07000064849853516,2,-0.06984552974301339,-1.1587309756858082,15.020000457763672,1.7000023841880496,15.65999984741211,2.743584100551419,15.479999542236328,-0.06984552974301339 2356,2009-02-12,14.800000190734865,15.039999961853027,14.649999618530273,15.039999961853027,2558435.0,-0.006044335158679193,2.250005960470162,1.846150460330863,46.03960863481083,50.34562627865476,0.38870975268381613,0.4125196989207591,0.11213790523288658,3.063542914980344,4.910513228615616,0.3900003433227539,-0.1845041215997334,-0.4204997062683091,-1.0613042383735038,0.2203048258368856,-0.7409019723209074,-0.10009744021571088,-0.16125381490450508,13.15794096757775,-41.24315314726384,0.3204022660525974,2,0.42999982833862127,1.0050001144409162,0.7699997425079328,2.2799997329711896,0.3800001144409144,3,-0.0743243491414517,1.378382000809331,14.890000343322756,-1.1587309756858082,15.020000457763672,1.7000023841880496,15.65999984741211,-0.0743243491414517 2357,2009-02-13,14.600000381469727,14.960000038146973,14.600000381469727,14.960000038146973,2140135.0,-0.013513500451867722,1.0,1.500000000000011,32.95774685724035,49.23528511676853,0.5387646814424514,0.5924912960627822,0.3014872284223369,3.186501534459481,5.354951475388756,0.3599996566772461,-0.15439062584958663,-0.5884995460510254,-1.2865651548647605,0.10956606276270975,-0.937532350457893,-0.23946674164415782,1.25,0.0,-47.15915549114396,0.3490328044068674,2,0.625,1.1999998092651367,0.9724996089935303,2.479999542236328,1.1199998855590803,4,-0.06506854370669679,2.250005960470162,14.800000190734865,1.378382000809331,14.890000343322756,-1.1587309756858082,15.020000457763672,-0.06506854370669679 2358,2009-02-16,14.649999618530273,14.789999961853027,14.199999809265135,14.600000381469727,1779556.0,0.0034246051886412943,2.575759327225974,-0.13888690206550158,37.65431353820663,48.75385532740171,0.48839182659453506,0.544414071579471,0.2218561766253444,3.0104295666279626,5.74770053241886,0.5900001525878924,-0.14991438221136733,-0.5220003128051758,-1.2555166093452836,0.21151598373493208,-0.8887584610752288,-0.15524216453512274,1.1750007629394528,29.999987284342566,-14.518775457951698,0.3667581482700536,2,0.3750004768371582,0.8250002861022949,0.9275002479553223,2.4300003051757812,0.9700002670288086,0,-0.023208137048926658,1.0,14.600000381469727,2.250005960470162,14.800000190734865,1.378382000809331,14.890000343322756,-0.023208137048926658 2359,2009-02-17,14.1899995803833,14.710000038146973,14.100000381469727,14.579999923706055,1969314.0,-0.031399320827635746,-1.1403543995435739,-7.800125886930648,28.323693686343603,46.45086108267839,0.9354606758437178,1.0097150537912594,0.685920843767919,3.344713218424104,5.8914860142023535,0.6099996566772461,-0.12157370763082653,-0.9525003433227539,-1.7921713029224868,-0.11282938372302098,-1.3723358231226204,-0.5326648635228874,1.5700007781982421,8.65376944372357,-30.419551288433063,0.4198354797998663,2,0.7850008010864258,1.0000009536743164,1.4225003719329834,2.890000343322754,1.8699998855590856,1,-0.0007046705780981988,2.575759327225974,14.649999618530273,1.0,14.600000381469727,2.250005960470162,14.800000190734865,-0.0007046705780981988 2360,2009-02-18,14.140000343322756,14.329999923706055,13.970000267028807,14.229999542236328,1809777.0,-0.0035235545129730372,1.4827565795315278,0.23076697355389633,29.878045943858822,43.587601836815324,0.9260796653320824,1.0455897258164928,0.7404546471903561,3.264235616953906,6.016078005758692,0.35999965667724787,-0.11648701966961283,-0.9594995975494367,-1.9105869510908047,-0.00841224400806695,-1.4350432743201207,-0.4839559207787527,1.5204000166320775,15.887862128958503,-19.654289180744627,0.47554367677068465,2,0.7399997711181623,0.8449997901916486,1.4724996089935285,2.939999580383299,1.6099996566772443,2,0.016265879536907946,-1.1403543995435739,14.1899995803833,2.575759327225974,14.649999618530273,1.0,14.600000381469727,0.016265879536907946 2361,2009-02-19,14.449999809265135,14.449999809265135,14.15999984741211,14.229999542236328,1840591.0,0.021923582631931726,1.6363600896453034,-2.444469169554235,37.82990579034472,41.45068636171825,0.47825270952427523,0.7230430335885245,0.4448106836495196,2.834775633337779,6.695020410741777,0.30999946594237926,-0.09411268656193172,-0.6180001258850112,-1.612545157533928,0.37654490576390565,-1.1152726417094687,-0.12072761006055366,1.0751685432556162,48.484813455480655,12.697705349467789,0.497272515824458,2,0.42500019073486506,0.5350003242492694,1.232500076293947,2.6300001144409197,1.1900005340576207,3,0.02560552875037736,1.4827565795315278,14.140000343322756,-1.1403543995435739,14.1899995803833,2.575759327225974,14.649999618530273,0.02560552875037736 2362,2009-02-20,13.9399995803833,14.329999923706055,13.93000030517578,14.300000190734865,2307567.0,-0.03529413395250214,-1.10526579965767,-1.6363644245232931,35.63535162018026,38.46572580691897,0.8345980187105422,1.20172076754063,0.9773984322429747,3.2126743315385404,7.403081319037503,0.5199995040893555,-0.13150925222332788,-1.0690003395080563,-2.183345076339535,0.04534439732342399,-1.6261727079237964,-0.5118279710923161,1.460755325298095,1.1627068836463466,-35.71491954674047,0.5571723684157401,2,0.8750004768371564,1.0250005722045898,1.892500400543213,3.140000343322754,0.6400003433227539,4,0.08895270890376761,1.6363600896453034,14.449999809265135,1.4827565795315278,14.140000343322756,-1.1403543995435739,14.1899995803833,0.08895270890376761 2363,2009-02-23,13.859999656677244,14.289999961853027,13.720000267028807,14.229999542236328,1881911.0,-0.005738875617947281,1.3265259253060098,1.0277757173737971,35.635351620180245,36.84145233345245,0.7067375655932384,1.1891072233707067,1.094996193398119,3.158287382654068,7.845847063762368,0.5699996948242205,-0.2468048694864926,-1.0515002250671408,-2.2110695253203883,0.10806907518610842,-1.6312848751937654,-0.4717155749405162,1.3936797889535892,14.14135575913454,-24.71157037972462,0.5797846501266245,2,0.5700006484985369,1.00000047683716,1.9725003242492694,3.2200002670288104,0.49000072479248225,0,0.13419918156025945,-1.10526579965767,13.9399995803833,1.6363600896453034,14.449999809265135,1.4827565795315278,14.140000343322756,0.13419918156025945 2364,2009-02-24,13.81999969482422,13.90999984741211,13.579999923706055,13.760000228881836,2411403.0,-0.002886000205184258,1.7500019868233874,-0.1621607689194907,30.70172919140896,34.96174965361938,0.6242645980235899,1.1602152610030014,1.15259448162813,3.0761949848055803,8.23460234487612,0.3299999237060547,-0.36817101075106073,-1.0100001811981176,-2.237355063809245,0.21735470141300794,-1.6236776225036813,-0.39632273989255395,1.2496382493743692,27.586184217017102,-10.329708488977456,0.6136774413055631,2,0.4900002479553205,0.9700002670288068,1.957500219345091,3.260000228881834,-0.2299995422363299,1,0.13024603693797365,1.3265259253060098,13.859999656677244,-1.10526579965767,13.9399995803833,1.6363600896453034,14.449999809265135,0.13024603693797365 2365,2009-02-25,13.300000190734865,14.09000015258789,13.220000267028807,14.09000015258789,1578586.0,-0.037626593022581756,1.202531462200095,-13.166783227897982,15.743423048295654,31.59550681067325,1.0001839067336284,1.5726099411748802,1.68967077424894,3.4685614810155467,8.79997079210422,0.8699998855590838,-0.5541922788992277,-1.4104997158050523,-2.7459353615565103,-0.0750640700535925,-2.078217538680782,-0.7427818929293224,1.5610884305947703,6.50406125847869,-24.541368845816834,0.6677178228757299,2,0.7899999618530256,1.3099999427795392,2.4799997806549055,3.7799997329711896,-0.03999996185302912,2,0.2075187395207867,1.7500019868233874,13.81999969482422,1.3265259253060098,13.859999656677244,-1.10526579965767,13.9399995803833,0.2075187395207867 2366,2009-02-26,13.520000457763672,13.609999656677244,13.130000114440918,13.449999809265135,2169626.0,0.01654137322359328,2.840010986370075,-0.08860842009959502,21.839074474889486,30.36009876818982,0.6476262003830104,1.2646573828201166,1.4815963241875174,3.116281253675396,9.545643814603924,0.47999954223632635,-0.6478808465265669,-1.0934994697570808,-2.4805412518769856,0.2935423123628258,-1.7870203608170332,-0.3999785786971284,1.0785140268778317,32.50003377597074,6.138010283661352,0.6935208910599531,2,0.4399995803833008,1.044999599456787,2.239999532699585,3.559999465942383,-0.12000083923339844,3,0.16494078895949893,1.202531462200095,13.300000190734865,1.7500019868233874,13.81999969482422,1.3265259253060098,13.859999656677244,0.16494078895949893 2367,2009-02-27,13.640000343322756,13.789999961853027,13.279999732971193,13.380000114440918,2943383.0,0.008875730879888799,-1.2173875185033245,3.7142545741882937,20.467819460939282,28.450488315160108,0.42144950563638517,1.070371717476723,1.3619450065301368,2.886827997115242,10.619994259130268,0.5100002288818342,-0.7254954735987642,-0.891499614715574,-2.306267801065397,0.5232685716342491,-1.5988837078904865,-0.18411552154066158,0.6941815546826433,43.965542755856205,23.94812145829755,0.7073840931749118,2,0.27999973297118963,0.9249997138977033,2.0374996662139875,3.439999580383299,0.5,4,0.14662756229174634,2.840010986370075,13.520000457763672,1.202531462200095,13.300000190734865,1.7500019868233874,13.81999969482422,0.14662756229174634 2368,2009-03-02,12.829999923706055,13.449999809265135,12.829999923706055,13.449999809265135,2293881.0,-0.05938419349184432,1.0000000000000058,-2.3846128452481152,19.498584895385264,27.4699206717203,1.0573219736841715,1.803507639069247,2.182876412510666,3.56462857144745,11.959001732189261,0.810000419616701,-0.8179858860629441,-1.594000053405761,-3.1814693019821014,-0.006530804829420589,-2.387734677693931,-0.8002654291175908,1.2874292532577378,0.0,-17.608322104184644,0.7937346242881699,3,0.809999942779541,1.5850000381469727,2.7300002574920654,4.25,1.760000228881836,0,0.13639906550322856,-1.2173875185033245,13.640000343322756,2.840010986370075,13.520000457763672,1.202531462200095,13.300000190734865,0.13639906550322856 2369,2009-03-03,12.609999656677244,12.989999771118164,12.600000381469727,12.890000343322756,1862083.0,-0.01714733190468032,-1.6000025431379779,0.45161409407845754,19.021716313901962,26.263661823947317,1.1506308597565962,1.9427565191743401,2.3966471719032025,3.692439841283937,13.406635779014643,0.3899993896484375,-0.855937211243063,-1.6995003223419207,-3.4629953529842243,0.0639947083003829,-2.5812478376630725,-0.8177528070207689,1.249943669635,0.6710923988943864,-16.369333291720295,0.8817475153211523,3,0.9150004386901873,1.690000534057619,2.862500429153444,4.015000343322756,0.680000305175783,1,0.13798578684901996,1.0000000000000058,12.829999923706055,-1.2173875185033245,13.640000343322756,2.840010986370075,13.520000457763672,0.13798578684901996 2370,2009-03-04,12.880000114440918,12.979999542236328,12.649999618530273,12.800000190734865,2272429.0,0.02141161499720612,1.3571525885558584,-0.2857133125796046,25.129524333774228,24.852508328772814,0.7633810973308623,1.575540035765922,2.1247157120737032,3.346532333804358,14.730663193888121,0.3699998855590838,-0.9263720523205965,-1.3164998531341556,-3.1443806445206626,0.5113809382523513,-2.23044024882741,-0.40255945744090127,0.7279546229028231,23.529397622224625,5.750098161836924,0.9139403956932537,3,0.5850000381469727,1.3450002670288086,2.6424999237060547,3.744999885559082,0.2600002288818377,2,0.05512422607441825,-1.6000025431379779,12.609999656677244,1.0000000000000058,12.829999923706055,-1.2173875185033245,13.640000343322756,0.05512422607441825 2371,2009-03-05,12.899999618530273,12.949999809265135,12.729999542236328,12.880000114440918,1843745.0,0.0015527565148800715,2.6666746139602946,0.24999403952984367,26.90215349083823,23.882152981068145,0.5591976752144934,1.411312718902204,2.1000763710058195,3.273922175862463,16.058591880137858,0.22000026702880682,-0.9265594473298382,-1.159000349044799,-2.9396318638947587,0.6216311658051605,-2.04931610646978,-0.2686845916198184,0.5063642476386647,25.2100288105914,4.967714069336189,0.8903157574249801,3,0.5450005531311035,1.3250007629394531,2.622500419616699,3.7250003814697266,0.3000001907348615,3,0.027907024883507603,1.3571525885558584,12.880000114440918,-1.6000025431379779,12.609999656677244,1.0000000000000058,12.829999923706055,0.027907024883507603 2372,2009-03-06,12.880000114440918,13.09000015258789,12.699999809265135,12.800000190734865,2128019.0,-0.0015503492000594754,-1.785709906608243,4.000095369796297,25.753422581605136,22.78416086567091,0.46156197244713226,1.2928232504254957,2.1154303653341007,3.255350394252602,17.614494682183913,0.3900003433227557,-0.9402590152216774,-1.0489998817443844,-2.7715061232266827,0.6735063597379138,-1.9102530024855344,-0.1877467610032344,0.36509105478817716,32.94116723083092,13.357569113169546,0.8612531207411496,3,0.4650001525878906,1.3450002670288086,2.672499895095825,3.4049997329711914,0.5799999237060547,4,0.04037263194635665,2.6666746139602946,12.899999618530273,1.3571525885558584,12.880000114440918,-1.6000025431379779,12.609999656677244,0.04037263194635665 2373,2009-03-09,13.130000114440918,13.18000030517578,12.75,13.0,2140965.0,0.01940993771573818,2.7391250264333493,1.6250029802351171,34.59302486762218,23.216527051916824,0.10853549608823343,0.8891508733220679,1.869719319293191,2.9852454575906577,19.174308607284253,0.4300003051757795,-1.0096824960957473,-0.6724998950958252,-2.2227377183026196,0.8777379281109692,-1.4476188066992215,0.1026190165075711,-0.5299997329711914,91.37927632552554,67.50443468701968,0.7751189116033969,3,0.21500015258789062,1.0950002670288086,2.442499876022339,3.1050004959106445,0.7899999618530273,0,0.07692309368459171,-1.785709906608243,12.880000114440918,2.6666746139602946,12.899999618530273,1.3571525885558584,12.880000114440918,0.07692309368459171 2374,2009-03-10,13.520000457763672,13.600000381469727,12.770000457763672,13.130000114440918,2190141.0,0.029702996186101727,2.0181804940724826,3.0,41.79894273336699,26.111584794702527,-0.3670993739510262,0.40160279614915595,1.4831477478861395,2.539202070274637,20.626749057644606,0.8299999237060547,-1.0258658669226293,-0.207499551773072,-1.6512064669706046,1.2362073634244606,-0.9293530093718374,0.5143539058256934,-0.9084000778198238,91.57896216224898,63.93876836832206,0.7218534575987661,3,-0.3250002861022949,0.7049999237060547,2.054999589920044,1.9049997329711896,0.7799997329711932,1,0.07914198658253646,2.7391250264333493,13.130000114440918,-1.785709906608243,12.880000114440918,2.6666746139602946,12.899999618530273,0.07914198658253646 2375,2009-03-11,13.850000381469727,14.140000343322756,13.420000076293945,13.630000114440918,2884188.0,0.024408277554203606,-1.2499996274711755,0.5641027522038415,42.1052710831657,28.363384417844326,-0.6826669061728783,-0.010863180644125947,1.1643504647328697,2.1441304354028503,21.331651956170916,0.7200002670288104,-1.031704181043425,0.17450037002563512,-1.1639901536800359,1.5129908937313061,-0.4947448918271995,0.8437456318784697,-1.1988640014648428,79.8611212291797,52.59151945805377,0.6692452618528355,3,-0.48000001907348633,0.375,1.7624995708465576,1.574999809265135,-0.07000064849853338,2,-0.04043324217997413,2.0181804940724826,13.520000457763672,2.7391250264333493,13.130000114440918,-1.785709906608243,12.880000114440918,-0.04043324217997413 2376,2009-03-12,13.699999809265135,13.970000267028807,13.449999809265135,13.850000381469727,3410944.0,-0.010830365925858065,1.666666666666691,-0.6818199551773696,46.51163177531435,31.257141341663775,-0.5637305949097726,0.0553400550204497,1.3182387962799975,2.2471660151875117,22.005998520413318,0.5200004577636719,-1.0235938635381903,0.07949981689452912,-1.1504334063371857,1.309433040126244,-0.5354667947213283,0.6944664285103865,-0.9595315914611788,69.4444186893604,37.26668864420903,0.6149666116158574,3,-0.3299994468688947,0.5250005722045916,1.9400000572204608,1.550000190734865,0.0,3,-0.04087587399553527,-1.2499996274711755,13.850000381469727,2.0181804940724826,13.520000457763672,2.7391250264333493,13.130000114440918,-0.04087587399553527 2377,2009-03-13,13.649999618530273,14.029999732971193,13.579999923706055,14.029999732971193,3141549.0,-0.0036496490095603296,1.3684193354899623,2.533324432406983,46.920821278398755,34.30405649533194,-0.5723517440465518,0.03216868266539841,1.3455131980749684,2.2693926028565947,22.604767399296964,0.4499998092651385,-0.9129015881401337,0.07699966430664062,-1.063805118832958,1.2178044474462393,-0.4934027272631596,0.6474020558764408,-0.8255594731951899,64.74815800252613,29.03774271747858,0.5704023915697993,3,-0.2799992561340332,0.5450005531311035,1.9900002479553223,1.6000003814697266,0.3200006484985334,4,-0.032967019915095874,1.666666666666691,13.699999809265135,-1.2499996274711755,13.850000381469727,2.0181804940724826,13.520000457763672,-0.032967019915095874 2378,2009-03-16,14.3100004196167,14.31999969482422,13.770000457763672,13.850000381469727,1416071.0,0.04835170839055958,1.2916702263989652,-1.2105260516138368,56.0794109844778,38.42157812539593,-1.1178953250674848,-0.6899859681165612,0.6638620962575104,1.5693666344807582,22.72885415609107,0.6700000762939471,-0.8224549711852234,0.7540004253387451,-0.3278381961680079,1.8358390468454981,0.21308111458536771,1.2949197360921225,-1.4066266624023545,99.35488515294472,60.030173475863215,0.5409193107533765,3,-0.8250007629394531,-0.12000036239624023,1.3999993801116943,0.9399995803833008,-0.32000064849853516,0,-0.05939904657895845,1.3684193354899623,13.649999618530273,1.666666666666691,13.699999809265135,-1.2499996274711755,13.850000381469727,-0.05939904657895845 2379,2009-03-17,14.18000030517578,14.470000267028807,14.109999656677244,14.399999618530273,2025154.0,-0.00908456398524704,1.0000000000000198,-0.47825933719640895,62.08790618575304,42.528064997838015,-0.8289424134370833,-0.5910782745316912,0.71577281110463,1.6388590585694462,22.822707486329495,0.3600006103515625,-0.7370053263709373,0.6245002746582013,-0.45611321851333386,1.7051137678297366,0.08419352807243285,1.1648070212439698,-1.163296472952645,72.38096103105795,27.710636209750625,0.5403067465857679,3,-0.5950002670288086,-0.030000209808347833,1.4949996471405047,1.0699996948242205,0.4499998092651385,1,-0.018335699808619377,1.2916702263989652,14.3100004196167,1.3684193354899623,13.649999618530273,1.666666666666691,13.699999809265135,-0.018335699808619377 2380,2009-03-18,14.369999885559082,14.470000267028807,14.199999809265135,14.359999656677244,1827249.0,0.013399123857137818,1.571420786368923,-0.04545572769913119,61.77284015976281,46.402585738829636,-0.8776531856935748,-0.8041948686179197,0.4540844442308458,1.3822958115619635,22.74914323148689,0.28999996185302734,-0.5682012084200938,0.8029998779296879,-0.3082649904392767,1.9142647462986524,0.2473674437452047,1.358632312114171,-1.2079664098553806,90.19604543227624,42.16923358938387,0.5556324341844827,3,-0.7849998474121112,-0.4999995231628418,1.3050000667572021,0.880000114440918,0.28999996185302734,2,-0.0048712383703330975,1.0000000000000198,14.18000030517578,1.2916702263989652,14.3100004196167,1.3684193354899623,13.649999618530273,-0.0048712383703330975 2381,2009-03-19,14.81999969482422,15.199999809265135,14.470000267028807,14.479999542236328,2451786.0,0.03131522705976919,-3.0555676236999116,33.99923707800291,64.97460540529808,50.760494941462184,-1.1473116138398964,-1.2912573888743797,-0.06868885777223888,0.886993530456083,23.31964160573613,0.8299999237060529,-0.35154719303374016,1.234499692916872,0.051346438876626266,2.4176529469571175,0.6429230658967491,1.8260763199369947,-1.5271695399880088,76.54320115524132,26.84590483581478,0.591576627020123,3,-0.8449997901916522,-0.9199995994567889,0.8550002574920637,0.4300003051757795,-0.35999965667724787,3,-0.07017543746753518,1.571420786368923,14.369999885559082,1.0000000000000198,14.18000030517578,1.2916702263989652,14.3100004196167,-0.07017543746753518 2382,2009-03-20,15.18000030517578,15.34000015258789,14.470000267028807,14.649999618530273,3403631.0,0.024291539660239447,1.0470576355619425,1.5588248493756107,83.66761104971884,56.21322673947293,-1.2815117883827138,-1.6375554155569478,-0.4700884239880452,0.4852399858558467,23.67203317432887,0.8699998855590838,-0.15164741654058922,1.5325002670288068,0.15683381547252573,2.908166718585088,0.8446670412506663,2.2203334928069474,-1.6583097918080973,89.80892493549018,32.42796847882087,0.6878332257781404,3,-1.1249999999999982,-1.2100000381469709,0.3374998569488543,0.06999969482422053,-0.42000007629394354,4,-0.09749673690098826,-3.0555676236999116,14.81999969482422,1.571420786368923,14.369999885559082,1.0000000000000198,14.18000030517578,-0.09749673690098826 2383,2009-03-23,15.720000267028807,15.720000267028807,15.130000114440918,15.329999923706055,1972667.0,0.03557311930151341,2.0256391446282693,0.7358487510481398,90.8136415928007,61.65930439052112,-1.5818304889523045,-2.1408252887220787,-1.0528359856739566,-0.07671187658590206,23.93969989830588,0.5900001525878888,0.06408824838520388,1.9795001983642564,0.32094677790112236,3.6380536188273904,1.1502234881326885,2.8087769085958243,-1.9437464041702963,100.0,33.98140484245667,0.8292767102315675,3,-1.1500000953674299,-1.5599999427795392,-0.2074999809265119,-0.4700002670288068,-0.34000015258788885,0,-0.11132315332528697,1.0470576355619425,15.18000030517578,-3.0555676236999116,14.81999969482422,1.571420786368923,14.369999885559082,-0.11132315332528697 2384,2009-03-24,15.619999885559082,16.020000457763672,15.489999771118164,16.0,2103531.0,-0.006361347313680765,1.5238066044055103,-0.9743584100551463,87.63734608252214,66.71842383489405,-1.2880732864722706,-2.0016866668407083,-0.9657110456030686,0.002128967888086919,24.16522850201896,0.5300006866455078,0.3034232052090413,1.7894998073577888,-0.07035285898193777,3.6493524736975154,0.8595734741879255,2.719426140527652,-1.5327465980333237,78.02195441333595,6.3549342235607185,0.9299263331698636,3,-0.8849997520446777,-1.3099994659423828,-0.36999988555908203,-0.36999988555908203,0.2399997711181623,1,-0.1043534011769025,2.0256391446282693,15.720000267028807,1.0470576355619425,15.18000030517578,-3.0555676236999116,14.81999969482422,-0.1043534011769025 2385,2009-03-25,16.059999465942386,16.069999694824222,15.5600004196167,15.68000030517578,3279757.0,0.028168987426823833,1.5499988079059401,-0.9999974903315161,88.9162411150939,71.43004709486955,-1.5439833620880137,-2.3445167605456483,-1.4134163109390645,-0.46051853168845547,23.97761377134461,0.5099992752075231,0.5113577048930367,2.091499423980716,0.0019840277975369247,4.181014820163895,1.0467417258891274,3.136257122072305,-1.6248516877738037,99.37498547136265,20.92963287754894,1.0447576980915894,3,-1.2349996566772479,-1.724999427795412,-0.9774990081787145,-0.8099994659423864,-0.5399990081787145,2,-0.08904105847163912,1.5238066044055103,15.619999885559082,2.0256391446282693,15.720000267028807,1.0470576355619425,15.18000030517578,-0.08904105847163912 2386,2009-03-26,15.75,16.200000762939453,15.630000114440918,16.190000534057614,2283939.0,-0.019302582581013583,1.4782583456688576,-1.157898699486495,82.98849430656603,75.43756632022148,-1.0198598144689512,-1.959341801498276,-1.1084360472882242,-0.1951584787624654,23.726854092085322,0.5700006484985352,0.6734329936767587,1.669999980926514,-0.552506884009059,3.892506845862087,0.5587465484587266,2.7812534133943014,-0.9878818385002894,73.98840266212875,-9.791038017668129,1.1112534324677867,3,-0.7649993896484375,-1.3499994277954102,-0.8174998760223389,-0.5,0.14000034332275568,3,-0.06920635889446924,1.5499988079059401,16.059999465942386,1.5238066044055103,15.619999885559082,2.0256391446282693,15.720000267028807,-0.06920635889446924 2387,2009-03-27,15.640000343322756,15.890000343322756,15.5,15.81999969482422,1264977.0,-0.006984105185856793,1.4374972060379494,0.40908893869182383,79.80997194250045,78.07429531555732,-0.6681566973938295,-1.7832529606623115,-1.0061267992161778,-0.1318490862724424,23.754881782181975,0.3900003433227557,0.8216254003516745,1.46000032424927,-0.8571122586755049,3.777112907174045,0.3014440327868826,2.6185566157116575,-0.5903056615350959,47.66354390508913,-33.70236970808277,1.1585562914623873,3,-0.4850001335144061,-1.2399997711181658,-0.7100002765655535,-0.3900003433227557,1.1099996566772443,4,-0.07544758818880493,1.4782583456688576,15.75,1.5499988079059401,16.059999465942386,1.5238066044055103,15.619999885559082,-0.07544758818880493 2388,2009-03-30,14.579999923706055,15.5,14.5600004196167,15.5,2277989.0,-0.06777496140332573,1.0434771791974624,5.111129949190168,60.860647888667124,77.93793328254777,0.48519420095314203,-0.6170618168844371,0.04208922160654183,0.8636462238117844,22.534358464319176,1.0799999237060565,0.9459596475356946,0.3124999046325687,-1.920608648387713,2.545608457652852,-0.804054371877573,1.4290541811427104,1.6200008392333984,1.2194817013778847,-75.59714983859934,1.1165542765101417,3,0.6200003623962402,-0.17999935150146484,0.3100001811981201,0.6700000762939453,2.520000457763672,0,0.012345700008071558,1.4374972060379494,15.640000343322756,1.4782583456688576,15.75,1.5499988079059401,16.059999465942386,0.012345700008071558 2389,2009-03-31,14.350000381469727,14.760000228881836,13.979999542236328,14.609999656677244,4337760.0,-0.015775002979414587,1.785714650640409,0.28260788439809487,55.230124771706755,77.2109649060971,0.8290250576243317,-0.26353350023313205,0.26383635956921303,1.0178873762899947,20.81913716076953,0.7800006866455078,1.0788829162929598,-0.004499673843383789,-2.0968564074313427,2.087857059744575,-1.0506780406373633,1.0416786929505957,1.8172003746032708,16.66669530551928,-57.296005336637435,1.04617836679398,3,0.7399997711181641,0.05000019073486328,0.2949998378753662,0.8999996185302734,1.9300003051757812,1,0.0717769829679753,1.0434771791974624,14.579999923706055,1.4374972060379494,15.640000343322756,1.4782583456688576,15.75,0.0717769829679753 2390,2009-04-01,13.59000015258789,14.31999969482422,13.479999542236328,14.15999984741211,6343122.0,-0.052961687015927184,-1.1265802002955225,2.1923126299843525,48.97959508654285,75.43374153734652,1.6391174536856585,0.5822370364701328,0.9994904171677863,1.6788978723669743,19.258466671351876,0.8700008392333984,1.108318713316292,-0.7999999046325676,-2.80947217632,1.2094723670548628,-1.804736040476282,0.2047362312111467,2.4897125549316392,4.044138271494126,-67.5782215524707,1.0047361358437152,4,1.25,0.8100004196166992,0.9599997997283936,1.6599998474121094,3.059999465942383,2,0.16703454588682143,1.785714650640409,14.350000381469727,1.0434771791974624,14.579999923706055,1.4374972060379494,15.640000343322756,0.16703454588682143 2391,2009-04-02,13.260000228881836,13.899999618530273,13.109999656677244,13.850000381469727,8734186.0,-0.024282554819781477,1.2898595193471931,1.0350885411786752,46.560851989411695,71.3107683084235,1.9272290084302295,0.9914208174061923,1.2982285451054594,1.9140097204572601,17.777900484772758,0.7899999618530291,1.1176798736052085,-1.1479998588562008,-3.107092969859554,0.8110932521471508,-2.1275464143578766,-0.16845330335452502,2.663729688720702,5.395702703425942,-64.32452271497169,0.9795465555016761,4,1.3949999809265137,1.140000343322754,1.0899999141693115,2.2149996757507324,2.8400001525878906,3,0.1704374200506642,-1.1265802002955225,13.59000015258789,1.785714650640409,14.350000381469727,1.0434771791974624,14.579999923706055,0.1704374200506642 2392,2009-04-03,13.399999618530273,13.899999618530273,13.130000114440918,13.43000030517578,7280962.0,0.010558023169826347,-1.7017540924361874,0.050848608282413825,41.16503847567621,65.79425685096524,1.6854238286170293,0.9406010407420471,1.1266600987065516,1.7022850448457874,16.575378136320733,0.7699995040893555,1.119423814275617,-1.0340004444122322,-2.9201537945892113,0.8521529057647452,-1.97707711950072,-0.09092376932374435,2.2986318781982416,12.13388787425234,-51.613770376120314,0.9430766750884887,4,1.2550005912780762,1.0000009536743164,0.8625004291534424,2.0300002098083496,2.640001296997074,4,0.18582095490130968,1.2898595193471931,13.260000228881836,-1.1265802002955225,13.59000015258789,1.785714650640409,14.350000381469727,0.18582095490130968 2393,2009-04-06,14.140000343322756,14.390000343322756,13.640000343322756,13.649999618530273,5080231.0,0.05522393625811506,-1.9411806504816267,-16.332983660755048,49.65277806522308,61.57374929348756,0.7797272453848088,0.29528614076773607,0.3407941219005721,0.8827972719607882,15.246643704810529,0.9900007247924822,1.084214913453179,-0.34449973106384135,-2.1353239243306152,1.4463244622029325,-1.2399118276972292,0.5509123655695465,1.3515406062016577,62.42426239097064,-0.22178465702374695,0.8954120966333872,4,0.5149998664855939,0.26000022888183416,0.10249972343444647,1.2899994850158674,2.3699998855590803,0,0.18458271522671832,-1.7017540924361874,13.399999618530273,1.2898595193471931,13.260000228881836,-1.1265802002955225,13.59000015258789,0.18458271522671832 2394,2009-04-07,14.59000015258789,14.710000038146973,14.18000030517578,14.18000030517578,4945067.0,0.03182459677079397,-1.5853655132630422,0.8367331448045269,51.82724489328748,57.45274971328685,0.18803044794832857,-0.0742485992944939,-0.13918187314617114,0.35527984847152894,14.675038660528744,0.569999694824217,0.9557545247443837,0.05200009346008372,-1.6804833337767668,1.784483520696936,-0.8142416201583416,0.918241807078509,0.7110174935087485,92.50000894069458,31.961657841810478,0.8662417136184258,4,0.06500005722045898,-0.18999958038330078,-0.5625002384185791,0.6899995803833008,1.989999771118164,1,0.17203565473826443,-1.9411806504816267,14.140000343322756,-1.7017540924361874,13.399999618530273,1.2898595193471931,13.260000228881836,0.17203565473826443 2395,2009-04-08,13.289999961853027,13.539999961853027,13.100000381469727,13.539999961853027,5137668.0,-0.08910213688409574,2.5199966430664062,-0.6097563244912934,38.864630578908084,52.55009818799152,1.177624797150484,1.2455043148563938,1.107380878311444,1.5764415366730056,15.63770309672226,1.489999771118164,0.6947884222536658,-1.220000076293946,-3.0162300512945563,0.5762298987066643,-2.118115063794251,-0.32188508879364086,1.835736245090061,11.801218689414272,-44.78297610004373,0.8981149875003056,4,1.205000400543213,1.135000228881836,0.6225001811981201,1.875,3.7100000381469727,2,0.22498124404626285,-1.5853655132630422,14.59000015258789,-1.9411806504816267,14.140000343322756,-1.7017540924361874,13.399999618530273,0.22498124404626285 2396,2009-04-09,13.140000343322756,13.470000267028807,13.140000343322756,13.4399995803833,3193041.0,-0.011286653044456196,-1.2000050862759584,1.1999969482421804,34.68468242711589,47.53617713072657,1.0263982500795024,1.4244303634635767,1.2085129917492683,1.6682840607321925,16.65239111524661,0.32999992370605113,0.4404202410057323,-1.3419997215270971,-3.207516097486357,0.5235166544321626,-2.274757909506727,-0.4092415335474673,1.7831622810729968,2.4844702101106,-47.83582525293928,0.9327581879796296,4,1.1599998474121076,1.3099999427795392,0.7049999237060529,2.0249996185302717,4.650000572204588,3,0.26712322553257506,2.5199966430664062,13.289999961853027,-1.5853655132630422,14.59000015258789,-1.9411806504816267,14.140000343322756,0.26712322553257506 2397,2009-04-14,13.199999809265135,13.369999885559082,12.90999984741211,13.199999809265135,4857875.0,0.00456616928270237,1.7058813629682537,-0.0,29.61164149613947,44.06406530933461,0.6525039634016494,1.400809719868235,1.105138513292065,1.5567518203451876,17.92942524009269,0.46000003814697266,0.10458721750624811,-1.2595002651214617,-3.177388019306102,0.6583874890631769,-2.218444142213782,-0.30055638802914153,1.5408465908380151,16.111107284640394,-26.771485086865244,0.9589438770923194,4,0.6350002288818377,1.25000047683716,0.6350004673004168,1.9650001525878924,4.250000953674318,1,0.21969701622033888,-1.2000050862759584,13.140000343322756,2.5199966430664062,13.289999961853027,-1.5853655132630422,14.59000015258789,0.21969701622033888 2398,2009-04-15,13.460000038146973,13.619999885559082,13.0600004196167,13.18000030517578,2743239.0,0.019696987321116577,-1.1538461538461537,100.0,32.96529617311751,41.59019546504692,0.2424169796498301,1.131897500824179,0.8135615809535501,1.2509976976512327,19.01015886123072,0.5599994659423828,-0.2102156301308984,-0.9570000171661377,-2.9258318360286424,1.011831801696367,-1.94141592659739,0.02741589226511465,1.0611447756332524,30.555562914152894,-7.5565335577114965,0.9844159094312526,4,0.34999990463256836,1.015000343322754,0.3250002861022949,1.7049999237060547,3.9900007247924805,2,0.19167911367521517,1.7058813629682537,13.199999809265135,-1.2000050862759584,13.140000343322756,2.5199966430664062,13.289999961853027,0.19167911367521517 2399,2009-04-16,13.920000076293945,14.029999732971193,13.479999542236328,13.56999969482422,2270000.0,0.03417533706116549,-1.0754697289769135,1.250002554487198,33.176101996388596,39.83425178836311,-0.318485219261877,0.6866237263404518,0.32925806798973767,0.7571940809179054,19.655745149519387,0.5699996948242205,-0.5079291468111542,-0.48399996757507324,-2.462828917589107,1.4948289824389605,-1.47341444258209,0.5054145074319436,0.4078073415221066,90.17860107884404,57.34491706644704,0.9894144750070164,4,-0.1100001335144043,0.5650005340576172,-0.13499975204467773,1.244999885559082,3.479999542236328,3,0.18606322833278677,-1.1538461538461537,13.460000038146973,1.7058813629682537,13.199999809265135,-1.2000050862759584,13.140000343322756,0.18606322833278677 2400,2009-04-17,14.300000190734865,14.34000015258789,13.800000190734865,14.020000457763672,3010389.0,0.02729885864642112,2.0000026490978398,0.7999983651315343,38.72472818425287,38.96357136556769,-0.6561853620048286,0.317382910621248,-0.07886809617034096,0.34876968162196853,20.179505329989716,0.5399999618530256,-0.644165292281583,-0.10049986839294256,-2.079829580802935,1.878829844017048,-1.0901647245979387,0.8891649878120536,-1.3900003433227557,97.20280046736714,66.70084375276542,0.9896648562049956,4,-0.49000024795532404,0.2550001144409162,-0.5899999141693133,0.8649997711181623,3.6099996566772443,4,0.15944053864058172,-1.0754697289769135,13.920000076293945,-1.1538461538461537,13.460000038146973,1.7058813629682537,13.199999809265135,0.15944053864058172 2401,2009-04-20,13.779999732971193,14.460000038146973,13.5600004196167,14.380000114440918,2780300.0,-0.036363667890059626,1.3684193354899752,-2.1428605488400727,36.40350461360854,38.43451204756016,-0.061090213257203985,0.7963010448509564,0.3899426465116633,0.8438993718786296,19.648016712731156,0.8999996185302734,-0.7502707544370271,-0.5685003280639638,-2.556053954691224,1.4190532985632967,-1.562277141377594,0.42527648524966644,-0.8413998794555688,56.1290179678373,26.649584592372236,0.9937768133136305,4,0.030000209808347833,0.7750005722045881,0.017500638961790216,1.3850002288818342,4.0500001907348615,0,0.23367201229506285,2.0000026490978398,14.300000190734865,-1.0754697289769135,13.920000076293945,-1.1538461538461537,13.460000038146973,0.23367201229506285 2402,2009-04-21,13.699999809265135,13.859999656677244,13.449999809265135,13.699999809265135,2133502.0,-0.0058055098154061735,1.5625014901175405,-0.0,42.49146616042721,37.63881072480507,0.07368916907167211,0.8007951711989758,0.4222482770452256,0.9211438670259984,18.94080047092813,0.4099998474121094,-0.7680095935697615,-0.5745002269744894,-2.54180640473775,1.3928059507887713,-1.558153315856119,0.40915286190714006,-0.7005439483642562,45.71425457389126,12.137150568625046,0.9836530888816304,4,0.11000013351440607,0.8550004959106463,0.09750056266784846,1.4650001525878924,3.550000190734865,1,0.2985402308908205,1.3684193354899752,13.779999732971193,2.0000026490978398,14.300000190734865,-1.0754697289769135,13.920000076293945,0.2985402308908205 2403,2009-04-22,13.970000267028807,14.050000190734865,13.56999969482422,13.699999809265135,2428400.0,0.019708062884867594,1.2325588616241359,100.0,46.77966035943172,37.0779679988211,-0.24916402028783047,0.4142033291235485,0.10090476637542345,0.6601490272030723,17.589564317605422,0.48000049591064453,-0.7347806028839088,-0.2169997692108172,-2.065698815527549,1.6316992771059127,-1.141349292369183,0.7073497539475486,-0.9121226390380848,51.4851821706377,15.117623029434995,0.9243495231583649,4,-0.2850003242492658,0.5850000381469744,-0.18749999999999822,1.1949996948242205,3.800000190734865,2,0.24910525621992607,1.5625014901175405,13.699999809265135,1.3684193354899752,13.779999732971193,2.0000026490978398,14.300000190734865,0.24910525621992607 2404,2009-04-23,13.989999771118164,14.18000030517578,13.899999618530273,13.989999771118164,1871720.0,0.0014316037012940264,-2.1111134658584976,0.0,53.875965410453304,38.745894091215014,-0.40590978522265075,0.2801926857847512,0.04936827266371502,0.637866512663269,15.73466131093721,0.28000068664550604,-0.6741667750534983,-0.11550025939941477,-1.8375855495393836,1.606585030740554,-0.9765429044693992,0.7455423856705696,-0.8760372467211912,53.46533064164335,12.471684631810248,0.8610426450699847,4,-0.30499982833862305,0.5650005340576172,-0.15249991416931152,1.1750001907348633,3.8000011444091797,3,0.24731958887978922,1.2325588616241359,13.970000267028807,1.5625014901175405,13.699999809265135,1.3684193354899752,13.779999732971193,0.24731958887978922 2405,2009-04-24,14.630000114440918,14.640000343322756,14.050000190734865,14.09000015258789,2418582.0,0.04574698740481842,1.1071418231854948,100.0,62.5228502621558,41.83902385066389,-0.9340691104901531,-0.4979634577345209,-0.6111914913518621,-0.017962967310369393,13.835236799371053,0.6500005722045916,-0.70555363195799,0.5960000514984127,-0.8864787889397778,2.0784788919366033,-0.14523936872068255,1.337239471717508,-1.4621960894939452,99.15964500891951,51.446331333479755,0.7412394202190956,4,-0.8550000190734863,-0.07499980926513672,-0.7625000476837158,0.5349998474121094,2.669999122619629,4,0.18933694343277252,-2.1111134658584976,13.989999771118164,1.2325588616241359,13.970000267028807,1.5625014901175405,13.699999809265135,0.18933694343277252 2406,2009-04-27,14.65999984741211,14.789999961853027,14.350000381469727,14.600000381469727,2327388.0,0.002050562729769112,1.75,0.11111012996462574,61.7537321399595,45.410367255532776,-0.811075723221764,-0.6469813029862799,-0.6589245183970984,-0.04972699776736178,11.750544381292066,0.4399995803833008,-0.7904734128471489,0.680499792098999,-0.6031706536553951,1.9641702378533932,0.038664569221802836,1.3223350149761952,-1.4038640433625904,90.2985000270445,36.51139156475227,0.6418352228771967,4,-0.7349996566772461,-0.10499954223632812,-0.9324996471405029,0.505000114440918,2.5499992370605433,0,0.22169168034293762,1.1071418231854948,14.630000114440918,-2.1111134658584976,13.989999771118164,1.2325588616241359,13.970000267028807,0.22169168034293762 2407,2009-04-28,14.460000038146973,14.550000190734865,14.06999969482422,14.25,2234841.0,-0.013642551933616964,1.4615388377409941,3.5000317894268367,53.31949911913726,47.671945360646085,-0.4621488168853478,-0.5690946140604503,-0.47290006250126737,0.1411004198977608,9.73225384677221,0.5900001525878888,-0.673327904146813,0.5394999980926514,-0.5099204539166315,1.5889204501019343,0.014789772088009911,1.0642102240972928,-1.0811551014731737,72.95083184614887,19.419499844089472,0.5247102260046418,4,-0.3400001525878906,0.0950002670288086,-0.5225000381469727,0.7049999237060547,2.619999885559082,1,0.23305669963130526,1.75,14.65999984741211,1.1071418231854948,14.630000114440918,-2.1111134658584976,13.989999771118164,0.23305669963130526 2408,2009-04-29,14.760000228881836,14.899999618530273,14.31999969482422,14.399999618530273,3014632.0,0.0207469011025887,-1.2307669735539093,1.7142883093173964,51.82012926677354,49.74350394624441,-0.6239682633584529,-0.9011190487945733,-0.7852895911497928,-0.17600107599134063,9.792717721159557,0.5799999237060529,-0.49421975804774654,0.8305001735687263,-0.24548613716542533,1.906486484302878,0.2925070182016505,1.3684933289358021,-1.2682628901936983,86.00006103515625,35.85313159329266,0.5379931553670757,4,-0.5850005149841309,-0.2049999237060547,-0.747499942779541,0.09000015258789062,1.9400005340576172,2,0.1686991688689694,1.4615388377409941,14.460000038146973,1.75,14.65999984741211,1.1071418231854948,14.630000114440918,0.1686991688689694 2409,2009-04-30,15.380000114440918,15.380000114440918,14.739999771118164,14.739999771118164,3868553.0,0.0420054116493771,1.0,1.7777757173737974,76.19047960499236,53.90636521521547,-1.1343798755639476,-1.51781669906768,-1.3959003581572702,-0.7900310278244689,10.566775189448137,0.6400003433227539,-0.258638299566714,1.3990000724792484,0.15309047079518123,2.6449096741633156,0.7760452716372157,2.021954873321281,-1.747436547768567,100.0,43.14358521699975,0.6229548008420335,4,-0.9650001525878906,-0.8249998092651367,-1.0149998664855957,-0.5349998474121094,1.5299997329711914,3,0.15539664015208188,-1.2307669735539093,14.760000228881836,1.4615388377409941,14.460000038146973,1.75,14.65999984741211,0.15539664015208188 2410,2009-05-04,15.859999656677244,15.979999542236328,15.5,15.6899995803833,2828701.0,0.031209332813049606,1.341462053052224,0.26562497671694535,81.48147575812692,58.915028675717515,-1.5308025741802158,-1.917336782208226,-1.859127690479518,-1.2607298442688322,10.907111218375757,0.5999994277954102,-0.035069896692148106,1.7654996395111073,0.27917639457104926,3.2518228844511654,1.0223380170410774,2.5086612619811373,-2.0177437042726645,93.71728297666235,28.744608521863356,0.743161622470029,5,-1.144999980926512,-1.304999351501463,-1.3374993801116926,-1.184999465942381,1.2200002670288104,0,0.12168986763108447,1.0,15.380000114440918,-1.2307669735539093,14.760000228881836,1.4615388377409941,14.460000038146973,0.12168986763108447 2411,2009-05-05,15.520000457763672,15.949999809265135,15.520000457763672,15.859999656677244,2600354.0,-0.021437528768824987,-1.5294139096531598,-1.9999943901536081,75.21740149009557,62.55124371234733,-1.0259137448605458,-1.4749650245263002,-1.515955033737189,-0.9102788087285827,10.794675071084278,0.42999935150146307,0.16037913877568144,1.3125004291534417,-0.24845584339931293,2.8734567017061963,0.5320222928770644,2.092978565429819,-1.3784604027826468,75.91627637583757,4.566190054775149,0.7804781362763776,5,-0.7450008392333984,-0.9650001525878906,-0.9400005340576154,-1.0799999237060547,1.8400001525878906,1,0.11469063961312287,1.341462053052224,15.859999656677244,1.0,15.380000114440918,-1.2307669735539093,14.760000228881836,0.11469063961312287 2412,2009-05-06,15.890000343322756,16.040000915527347,15.43000030517578,15.5,3155248.0,0.02384019810862803,-1.3018902554229055,-1.1470625359381905,75.7961865978563,65.77530218328339,-1.1762926391348643,-1.7379617813014612,-1.8619752535056957,-1.2607033536708876,10.710593511055347,0.6100006103515678,0.305471806528665,1.5580002784729015,-0.1242614521591694,3.240262009104974,0.716869413156866,2.399131143788937,-1.491075960125988,91.27904268909343,14.15864278233208,0.8411308653160362,5,-0.9200000762939453,-1.4149999618530273,-1.1974997520446795,-1.4899997711181658,1.0799989700317365,2,0.08307103289047957,-1.5294139096531598,15.520000457763672,1.341462053052224,15.859999656677244,1.0,15.380000114440918,0.08307103289047957 2413,2009-05-07,16.75,17.329999923706055,16.059999465942386,16.09000015258789,6056042.0,0.05412206658879226,-2.52777306828299,1.6923058112949096,77.69080863017618,68.42139587436371,-1.7885657077659332,-2.5216894700004673,-2.6849285332538066,-2.088263841652889,11.868810235379076,1.439999580383299,0.5510025369587694,2.287499952316285,0.29214870229401413,4.282851202338554,1.2898243273051495,3.2851755773274203,-2.08850337163034,77.60618187120464,2.049256333242866,0.9976756250111347,5,-1.059999942779541,-1.630000114440918,-1.9724996089935303,-2.34999942779541,-0.030000686645507812,3,0.019701487982451082,-1.3018902554229055,15.890000343322756,-1.5294139096531598,15.520000457763672,1.341462053052224,15.859999656677244,0.019701487982451082 2414,2009-05-08,17.100000381469727,17.600000381469727,16.850000381469727,16.850000381469727,3890411.0,0.020895545162371798,-5.0,0.37878796636129813,77.55906258301236,70.09208613223666,-1.845045577430227,-2.818511956170287,-2.9917621711284887,-2.4135197959584573,13.654877701378268,0.8500003814697266,0.7716280277426826,2.512000322341919,0.19333813643850561,4.830662508245332,1.3526692293902123,3.6713314152936256,-1.9581731599395162,76.9585261557258,3.9686532082782833,1.1593310929517067,5,-1.265000343322754,-1.8450002670288086,-2.299999952316284,-2.6999998092651367,-0.6499996185302734,4,-0.02339179003549785,-2.52777306828299,16.75,-1.3018902554229055,15.890000343322756,-1.5294139096531598,15.520000457763672,-0.02339179003549785 2415,2009-05-11,16.280000686645508,17.280000686645508,16.280000686645508,17.110000610351562,3691423.0,-0.04795319745798399,-1.4096387757118662,-3.3199996948242188,73.23421734953963,71.36769559996777,-0.8564437648511323,-1.8582995393103943,-2.120470493079271,-1.5707379805215602,13.838430819961378,1.0,0.9409770145872542,1.5425005912780758,-0.8091160859033479,3.8941172684594996,0.36669225268736483,2.718308929868787,-0.6465388331273942,39.170523114515674,-34.46698899726522,1.1758083385907114,5,-0.44500064849853516,-1.0250005722045898,-1.5350003242492676,-1.880000114440918,-0.32000064849853516,0,0.03869773551566191,-5.0,17.100000381469727,-2.52777306828299,16.75,-1.3018902554229055,15.890000343322756,0.03869773551566191 2416,2009-05-12,16.649999618530273,16.829999923706055,16.100000381469727,16.280000686645508,2344484.0,0.022727206159657953,1.0,-0.4457818866207524,76.01412044189289,73.88932019138507,-1.0219438885694316,-2.0573360195804558,-2.4409128434924803,-1.919563764647334,13.93078346647259,0.7299995422363281,1.0871591590341225,1.7369995594024665,-0.6364333953392816,4.110432514144215,0.5502830820315943,2.9237160367733406,-0.6232300594218358,56.221164537380105,-20.083092920395046,1.1867164773708738,5,-0.6899995803833008,-1.3949995040893555,-2.029999256134033,-2.2499990463256836,-0.4200000762939453,1,0.02582584474639993,-1.4096387757118662,16.280000686645508,-5.0,17.100000381469727,-2.52777306828299,16.75,0.02582584474639993 2417,2009-05-13,16.100000381469727,17.100000381469727,16.079999923706055,16.809999465942386,2953894.0,-0.03303298796766552,-1.720001220703125,-1.918921984060715,67.8991726749525,75.67588057007163,-0.24009453804162817,-1.3480516868688248,-1.8505948616335282,-1.357921173121973,13.856194433977787,1.0200004577636719,1.1256366034135699,1.0420002937316895,-1.243502009638668,3.327502597102047,-0.10075085795348926,2.184751445416868,1.5,2.5974605030441,-73.6718040280672,1.1427511516851792,5,0.06999969482421875,-0.8450002670288086,-1.5724999904632568,-1.6999998092651367,-0.05999946594237926,2,0.07826088192718506,1.0,16.649999618530273,-1.4096387757118662,16.280000686645508,-5.0,17.100000381469727,0.07826088192718506 2418,2009-05-14,16.040000915527347,16.120000839233402,15.550000190734865,16.0,3227804.0,-0.003726674814954367,4.699984741268961,-0.056339390292393585,67.11187419260037,74.66714663536142,0.022984383924953278,-1.1434814788142535,-1.7240298351348482,-1.2766094106674544,13.898330092985638,0.5700006484985369,1.176574979864359,0.853000783920292,-1.3421913280323174,3.048192895872903,-0.2445952720560136,1.9505968398965976,1.529599456787107,23.90247215620171,-52.96896092242612,1.0975960559763056,5,0.4749994277954066,-0.7850008010864293,-1.5125005245208776,-1.6400003433227575,-0.30000114440918324,3,0.05797994667985784,-1.720001220703125,16.100000381469727,1.0,16.649999618530273,-1.4096387757118662,16.280000686645508,0.05797994667985784 2419,2009-05-15,16.510000228881836,16.510000228881836,16.069999694824222,16.180000305175778,1669568.0,0.029301701155110882,1.6666705198970972,8.249809269501549,66.15121781203001,72.96378464135063,-0.30158233353521524,-1.485666524931771,-2.1135373659384875,-1.7296919268090498,14.709775505585801,0.46999931335448863,1.325366870125345,1.1935000896453865,-0.9925446451742772,3.3795448244650483,0.1004777222355564,2.2865224570552165,0.978816136169435,55.49131577801331,-17.79408053991329,1.093022367409831,5,0.005000114440917969,-1.255000114440918,-1.9824998378753662,-2.109999656677246,-0.630000114440918,4,0.012719508271435087,4.699984741268961,16.040000915527347,-1.720001220703125,16.100000381469727,1.0,16.649999618530273,0.012719508271435087 2420,2009-05-18,16.579999923706055,16.579999923706055,16.069999694824222,16.239999771118164,1283341.0,0.004239836090478288,1.9999999999999791,1.0303037308903742,66.38226750099683,71.98210308700634,-0.2891127387627428,-1.4504622554249327,-2.10927656290702,-1.7815573516035688,16.0371692260824,0.5100002288818324,1.4792894420079108,1.1494997978210453,-1.0510981897335512,3.3500977853756417,0.04920080404374616,2.2497987915983426,0.8312637943725605,66.45158749837718,-4.488366711842204,1.100298993777298,5,-0.06499958038330078,-1.3249998092651367,-2.052499532699585,-2.179999351501465,-0.6400003433227539,0,-0.007840721433341469,1.6666705198970972,16.510000228881836,4.699984741268961,16.040000915527347,-1.720001220703125,16.100000381469727,-0.007840721433341469 2421,2009-05-19,17.0,17.079999923706055,16.610000610351562,16.709999084472653,2893763.0,0.025331729687973592,1.0888822955961515,0.8529434864073526,70.88817422514296,71.43676837892708,-0.5331651162586439,-1.7042362282347359,-2.4492493556010633,-2.182233821043935,17.277212533115918,0.5,1.4902439477884073,1.4084998607635502,-0.7545028211967093,3.5715025427238096,0.32699851978341954,2.490001201743681,0.33681317698486524,93.54836327972863,21.918334056524387,1.0815013409801302,5,-0.4249997138977051,-1.744999885559082,-2.5399997234344482,-2.59999942779541,-1.1400003433227557,1,-0.06117646834429569,1.9999999999999791,16.579999923706055,1.6666705198970972,16.510000228881836,4.699984741268961,16.040000915527347,-0.06117646834429569 2422,2009-05-20,17.790000915527344,17.790000915527344,17.0,17.049999237060547,2403452.0,0.04647064208984375,1.1351327666286917,2.551721869984973,73.05938041613325,70.92216524403342,-1.1458010716311442,-2.2894975162849143,-3.1477483762064047,-2.947961460718293,18.63805073140475,0.7900009155273438,1.4519030703061517,1.994000720977784,-0.18930843199469294,4.177309873950261,0.9023461444915455,3.0856552974640223,-2.2400007247924787,100.0,28.94066110482987,1.091654576486238,5,-1.1200003623962402,-2.440000534057617,-3.4150006771087646,-3.390000343322754,-1.6600017547607457,2,-0.08768978600385713,1.0888822955961515,17.0,1.9999999999999791,16.579999923706055,1.6666705198970972,16.510000228881836,-0.08768978600385713 2423,2009-05-22,17.450000762939453,18.010000228881836,17.25,17.479999542236328,3289355.0,-0.01911186818945776,-2.5348822767516546,-0.04053879899168501,66.45470521817856,69.68834775905188,-0.7778643538073595,-1.765958501435156,-2.726370069594388,-2.5823849227028752,20.4221447503602,0.7600002288818359,1.4629367992025983,1.480000543594361,-0.6444637998036455,3.604464886992366,0.41776837189535954,2.5422327152933626,-1.8552005577087378,71.13405609373136,3.5812058702221776,1.0622321716990024,5,-0.6700005531311035,-1.9150004386901855,-3.3075006008148193,-3.0500001907348633,-1.230001449584961,4,-0.0808022799865249,1.1351327666286917,17.790000915527344,1.0888822955961515,17.0,1.9999999999999791,16.579999923706055,-0.0808022799865249 2424,2009-05-25,17.450000762939453,17.700000762939453,17.170000076293945,17.479999542236328,696683.0,0.0,1.255316213232907,1.0,63.68332216335486,68.62713718280914,-0.8079614788576954,-1.5741612291411862,-2.655886874617991,-2.5592632972599887,22.454369959352533,0.5300006866455078,1.4474623396890518,1.3070004940032973,-0.6987714947251256,3.31277248273172,0.30411449963908765,2.3098864883675088,-1.758592556762693,71.13405609373136,6.606177541221982,1.0028859943642112,5,-0.6700005531311035,-1.7200007438659668,-3.3075006008148193,-3.0500001907348633,-1.0900001525878906,0,-0.0979943218944157,-2.5348822767516546,17.450000762939453,1.1351327666286917,17.790000915527344,1.0888822955961515,17.0,-0.0979943218944157 2425,2009-05-26,17.399999618530273,17.489999771118164,16.940000534057614,17.350000381469727,2499058.0,-0.002865394969802648,3.7826115801171256,-1.6667090539165819,67.02898237740706,67.62878850897738,-0.6508218659424791,-1.3765761754632564,-2.545168853607356,-2.4842804902958413,24.13032161368236,0.5499992370605504,1.3435461103816735,1.1184993743896499,-0.8290799096334567,3.0660786584127546,0.1447097323780966,2.092289016401203,-1.6158477314453101,56.42851595974403,-6.383738416975348,0.9737896420115526,5,-0.6199994087219238,-1.669999599456787,-3.2524993419647217,-2.9999990463256836,-1.4600000381469727,1,-0.08735629525362865,1.255316213232907,17.450000762939453,-2.5348822767516546,17.450000762939453,1.1351327666286917,17.790000915527344,-0.08735629525362865 2426,2009-05-27,17.90999984741211,17.959999084472656,17.450000762939453,17.469999313354492,1841716.0,0.029310358624301758,-1.125003476954744,8.80014496070802,67.84452207512159,67.62271622010726,-1.0765006569729998,-1.718730698561643,-2.982438401591935,-2.9689539030422,25.82497287537334,0.5599994659423828,1.223981646414913,1.4659996032714844,-0.4540706526884968,3.3860698592314655,0.505964475291492,2.426034731251475,-2.0368140266552714,90.65416729056595,30.143901782378805,0.960035127979991,5,-1.1299996376037598,-2.179999828338623,-3.7274997234344482,-3.5099992752075195,-2.22999954223633,2,-0.109994432373681,3.7826115801171256,17.399999618530273,1.255316213232907,17.450000762939453,-2.5348822767516546,17.450000762939453,-0.109994432373681 2427,2009-05-28,17.829999923706055,17.940000534057614,17.549999237060547,17.760000228881836,1184992.0,-0.004466774114328831,1.6896556260030404,0.15909002241131923,61.06557489178336,66.95090518668316,-0.8105289502798527,-1.4475293968853506,-2.8275259518019613,-2.876768617952436,28.05508511716304,0.39000129699706676,1.1825126513108142,1.2174996852874749,-0.5553110372417898,2.9903104078167395,0.33109432402284256,2.103905046552107,-1.8713415266242173,83.17753677440521,23.80409670883361,0.8864053612646328,5,-0.7899999618530273,-2.0999999046325684,-3.6474997997283936,-3.429999351501465,-2.4200000762939453,3,-0.11048795712049198,-1.125003476954744,17.90999984741211,3.7826115801171256,17.399999618530273,1.255316213232907,17.450000762939453,-0.11048795712049198 2428,2009-05-29,17.25,17.75,17.100000381469727,17.690000534057614,2859383.0,-0.03252944061625651,1.3214294229243089,-6.285749318801039,51.467707011766215,65.31940398665385,-0.045640143115338816,-0.7077045980009444,-2.1990856715431946,-2.290866062713409,29.642936692202724,0.7299995422363281,1.0728608404402546,0.5129997730255127,-1.0492671050967175,2.075266651147743,-0.2681336660356024,1.2941332120866278,-1.2092879296461625,30.39214769631251,-25.65159742069031,0.781133439061115,5,-0.21000003814697266,-1.4600000381469727,-3.067499876022339,-2.84999942779541,-1.9399995803833008,4,-0.0649275848830958,1.6896556260030404,17.829999923706055,-1.125003476954744,17.90999984741211,3.7826115801171256,17.399999618530273,-0.0649275848830958 2429,2009-06-01,17.770000457763672,17.850000381469727,17.430000305175778,17.5,1772144.0,0.030144954073256347,-1.0487816224564617,-0.6136366591962319,65.48856482904247,65.22010368977004,-0.4113739881268579,-1.095645965700978,-2.6594136533535124,-2.8288646768370818,30.739017474288744,0.6000003814697266,1.0708151938555552,0.9135002136230455,-0.575636210943383,2.4026366381894757,0.16893200133982944,1.6580684259062615,-1.6505168610687129,81.37265718351532,22.236419492078852,0.7445682122832149,6,-0.46000003814697266,-1.8150005340576172,-3.6500003337860107,-3.369999885559082,-2.6600008010864276,0,-0.08722572338100243,1.3214294229243089,17.25,1.6896556260030404,17.829999923706055,-1.125003476954744,17.90999984741211,-0.08722572338100243 2430,2009-06-02,17.790000915527344,18.0,17.610000610351562,17.799999237060547,1481410.0,0.001125518134409198,-1.1081108946006413,-0.03703075771062038,62.78028075652446,64.3192266377013,-0.2700883949217321,-1.0157183539436225,-2.624404102390983,-2.864055618469866,31.276748557985933,0.3899993896484375,1.0877622437770604,0.8370006084442139,-0.6302144026579235,2.304215619546353,0.10339310289314341,1.5706081139952843,-1.594896653544911,76.66675850201014,16.452848081304616,0.7336075055510695,6,-0.3150005340576172,-1.7600007057189941,-3.6700007915496826,-3.390000343322754,-2.600001335144043,1,-0.08038225022954659,-1.0487816224564617,17.770000457763672,1.3214294229243089,17.25,1.6896556260030404,17.829999923706055,-0.08038225022954659 2431,2009-06-03,17.299999237060547,17.940000534057614,17.200000762939453,17.899999618530273,2173721.0,-0.027543656731299992,1.176462833469384,60.010110644792064,63.63633999156435,63.27222214608255,0.2983143278171809,-0.40636052004586176,-2.0984591486450768,-2.3946430427379912,31.595502663107222,0.7399997711181605,1.0758342527302887,0.25799899101257395,-1.0505895920242025,1.5665875740493505,-0.3962953005058161,0.912293282530964,-1.0322991364021377,22.222104484602394,-43.40943342176111,0.6542942915183886,6,0.1750011444091797,-1.2599992752075195,-3.1349990367889404,-2.899998664855957,-2.2699995040893537,2,-0.07861270038462298,-1.1081108946006413,17.790000915527344,-1.0487816224564617,17.770000457763672,1.3214294229243089,17.25,-0.07861270038462298 2432,2009-06-04,17.209999084472653,17.489999771118164,16.930000305175778,17.34000015258789,1886970.0,-0.005202321188263026,1.6046468302549801,0.21666830910472884,63.20538465976455,62.91118652848098,0.33233798002263626,-0.22387722444171487,-1.9844261292130874,-2.3117536114018264,31.67906702121192,0.5599994659423864,1.0590159661066103,0.10199890136718537,-1.0898964824523318,1.2938942851867026,-0.49394879054257146,0.6979465932769422,-0.8726069786853081,26.168117678096415,-42.893626052170625,0.5959476919097582,6,0.2550010681152379,-1.1699991226196254,-2.9699988365173304,-2.809998512268063,-1.9099988937377876,3,-0.08890173507779442,1.176462833469384,17.299999237060547,-1.1081108946006413,17.790000915527344,-1.0487816224564617,17.770000457763672,-0.08890173507779442 2433,2009-06-05,17.079999923706055,17.309999465942386,16.799999237060547,17.260000228881836,1980926.0,-0.007553699458583196,2.6428746594004777,1.3846063558202621,56.96820466903569,62.16506236244553,0.45184990983069895,-0.07155641850080485,-1.848817673719477,-2.1930463867248218,30.510104446833203,0.5100002288818395,0.9711947062377213,-0.044500255584715376,-1.2246067863958245,1.1356062752263938,-0.63455352099027,0.5455530098208392,-0.6757034929949306,23.333375718831558,-45.48503452006916,0.5900532654055545,6,0.31999969482421875,-0.9149999618530273,-2.742499828338623,-2.679999351501465,-1.5399999618530273,4,-0.09777518054763468,1.6046468302549801,17.209999084472653,1.176462833469384,17.299999237060547,-1.1081108946006413,17.790000915527344,-0.09777518054763468 2434,2009-06-08,16.700000762939453,17.15999984741211,16.399999618530273,17.129999160766598,1560614.0,-0.022248194523653675,2.102043199520438,2.388875937778135,51.363644836356116,60.42446930232875,0.7982142645933337,0.2919054166655144,-1.464285385760455,-1.810856003014571,28.85945659223628,0.7600002288818359,0.7784973798354429,-0.40449943542480327,-1.5998143064236743,0.7908154355740695,-1.0021568709242388,0.19315800007463224,1.3099994659423828,18.750067055209385,-48.28709135748032,0.5976574354994362,6,0.4999990463256836,-0.3250007629394531,-2.33500075340271,-2.3000001907348633,-0.8100004196166974,0,-0.08323354968985597,2.6428746594004777,17.079999923706055,1.6046468302549801,17.209999084472653,1.176462833469384,17.299999237060547,-0.08323354968985597 2435,2009-06-09,16.90999984741211,17.120000839233402,16.75,16.75,1246295.0,0.012574794902925124,-3.625014901175449,-0.3720940548165199,48.926013124735974,58.322412752285906,0.5714983367848525,0.13863201095906774,-1.6814023438249581,-2.017260809242071,28.095801733245096,0.42000007629394887,0.6671378049120484,-0.22600030899047852,-1.361539113492345,0.9095384955113879,-0.7937697112414099,0.3417690932604529,1.0678003692626952,33.11687829141305,-29.304108397976464,0.5677694022509328,6,0.28999996185302734,-0.18999958038330078,-2.424999713897705,-2.5099992752075195,-1.2899999618530273,1,-0.10644590224584394,2.102043199520438,16.700000762939453,2.6428746594004777,17.079999923706055,1.6046468302549801,17.209999084472653,-0.10644590224584394 2436,2009-06-10,17.079999923706055,17.420000076293945,17.0,17.149999618530273,2333304.0,0.010053227547483612,-2.6521818453220107,-0.43749850988245953,40.0560129806503,55.988016984382234,0.3032737951113802,0.002633226073967876,-1.846697894781883,-2.179448148618894,27.718148691160582,0.5100002288818359,0.5846501467902776,-0.07750024795532084,-1.1903509523359865,1.0353504564253448,-0.6339256001456555,0.4789251042350138,0.8662442810058586,62.385340365440946,4.522956769042871,0.5564253521903335,6,0.11999988555908203,-0.3599996566772461,-2.444999933242798,-2.679999351501465,-1.3800001144409197,2,-0.11065575830006547,-3.625014901175449,16.90999984741211,2.102043199520438,16.700000762939453,2.6428746594004777,17.079999923706055,-0.11065575830006547 2437,2009-06-11,17.360000610351562,17.389999389648438,17.09000015258789,17.100000381469727,1416135.0,0.016393482897905765,-1.1428464383757604,-3.714305177111717,48.71794732460554,55.68248813025327,-0.056331309251660855,-0.18775786686013518,-2.11509726627407,-2.4505672769055753,27.07486521803011,0.3099994659423828,0.49078377325424327,0.13950042724609446,-0.8579589634289704,1.1369598179211593,-0.3592292680914362,0.6382301225836251,0.5553187026367183,94.11770205731767,36.36707740791232,0.49872969533753225,6,-0.16000080108642578,-0.6400003433227539,-2.695000648498535,-2.9600000381469727,-1.3199996948242152,3,-0.13421663568323938,-2.6521818453220107,17.079999923706055,-3.625014901175449,16.90999984741211,2.102043199520438,16.700000762939453,-0.13421663568323938 2438,2009-06-12,16.969999313354492,17.260000228881836,16.920000076293945,17.260000228881836,1528331.0,-0.02246551170997757,1.344821235958012,-1.1153871547518615,43.84614067906442,53.27777433581126,0.32382909160918416,0.29037670161687856,-1.683615099389426,-2.0497106304088,27.129060521422023,0.4400005340576172,0.33336445623584154,-0.29700078964233256,-1.1370286319394793,0.5430270526548142,-0.717014710790906,0.12301313150624082,0.9150136057446296,55.88229794268232,-0.1681665228143956,0.4200139211485733,6,0.23000049591064453,-0.18999910354614258,-2.247498989105223,-2.5699987411499023,-0.7299995422363281,4,-0.09840890926291468,-1.1428464383757604,17.360000610351562,-2.6521818453220107,17.079999923706055,-3.625014901175449,16.90999984741211,-0.09840890926291468 2439,2009-06-15,16.719999313354492,16.979999542236328,16.569999694824222,16.950000762939453,1784072.0,-0.014731880383946905,1.8275948251481244,0.7931059430164952,41.70731798089117,50.93633402740757,0.45731464382229703,0.5870123968598762,-1.3867692985703926,-1.7870053863619546,26.612132497626305,0.4099998474121058,0.22391031601917533,-0.5575007438659654,-1.362194639102718,0.24719315137078723,-0.9598476914843417,-0.15515379624758907,1.1353133397332513,17.647006024974694,-36.771205649862544,0.4023469476183766,6,0.4500007629394531,0.06000089645385742,-1.3149993419647217,-1.7549991607666016,-0.48999977111816406,0,-0.07057412679191821,1.344821235958012,16.969999313354492,-1.1428464383757604,17.360000610351562,-2.6521818453220107,17.079999923706055,-0.07057412679191821 2440,2009-06-16,16.450000762939453,16.719999313354492,16.440000534057614,16.700000762939453,1745669.0,-0.016148239324351388,-1.0740615154212125,1.0869496711917537,31.08809775110784,47.319862667356844,0.5780309611581806,0.8925330078926166,-1.0475956677355072,-1.5092554111347667,25.971680973761863,0.27999877929687855,0.20282710199388987,-0.8209993362426751,-1.651114346104702,0.009115673619351838,-1.2360568411736885,-0.4059418313116616,1.3762056294571394,1.0204319952047372,-46.7977117793412,0.41505750493101373,6,0.4949989318847656,0.3299994468688965,-0.9050006866455078,-1.3500003814697266,-0.1100006103515625,1,-0.034042577121232376,1.8275948251481244,16.719999313354492,1.344821235958012,16.969999313354492,-1.1428464383757604,17.360000610351562,-0.034042577121232376 2441,2009-06-17,15.960000038146973,16.579999923706055,15.960000038146973,16.450000762939453,2292926.0,-0.02978727672137338,-1.5306080345969175,1.9600028991699219,28.103053074526613,43.41960360233041,0.9587905397955439,1.3709120122372909,-0.48204896194673097,-1.0155512685244883,25.087546285970213,0.619999885559082,0.03984577299598868,-1.2590000629425049,-2.2709686526190076,-0.24703147326600217,-1.764984357780758,-0.7530157681042517,1.8376822187722937,0.0,-41.55486384514933,0.5059842948382519,6,0.7300000190734863,0.820000171661377,-0.41499996185302734,-0.8599996566772461,0.3499994277954137,2,-0.02130326765508994,-1.0740615154212125,16.450000762939453,1.8275948251481244,16.719999313354492,1.344821235958012,16.969999313354492,-0.02130326765508994 2442,2009-06-18,16.229999542236328,16.399999618530273,16.079999923706055,16.120000839233402,1462787.0,0.016917262120552223,-2.3684083722330973,-0.224486816931774,37.12120956698863,41.214381924325174,0.598050429733263,1.0309037273884556,-0.6763207620149085,-1.2808784083621205,23.586840643844976,0.4399995803833008,-0.10995984058533281,-0.9110004901885986,-1.976713198283477,0.15471221790627965,-1.4438568442360378,-0.3781441361411595,1.4941754259320454,20.76918957502078,-21.280719410587277,0.5328563540474385,6,0.46000051498413086,0.5500006675720215,-0.6224994659423828,-1.1299991607666016,0.25,3,-0.03265556056190522,-1.5306080345969175,15.960000038146973,-1.0740615154212125,16.450000762939453,1.8275948251481244,16.719999313354492,-0.03265556056190522 2443,2009-06-22,16.040000915527347,16.620000839233402,15.970000267028807,16.350000381469727,2480985.0,-0.011706631673928047,-1.8888865341414836,-2.818210192297747,26.170799694193647,38.41517690852935,0.6984618194640895,1.1698303452554235,-0.4350969756959664,-1.0982821565279401,21.71097553769571,0.6500005722045952,-0.24309285977792428,-1.0304991245269726,-2.192357401271728,0.13135915221778482,-1.6114282628993521,-0.449569986154593,1.6136070554401698,7.843227085860064,-28.025049388924806,0.5809291383723785,6,0.6499991416931117,0.7399992942810023,-0.32750082015991566,-0.9400005340576207,0.3399982452392507,0,0.0,-2.3684083722330973,16.229999542236328,-1.5306080345969175,15.960000038146973,-1.0740615154212125,16.450000762939453,0.0 2444,2009-06-23,15.739999771118164,16.120000839233402,15.619999885559082,15.880000114440918,22255.0,-0.01870331217492449,-1.6315831741785414,0.4516147887453983,23.78515058298528,35.62174773722371,0.9476182721367934,1.4073073358765171,-0.10080761770774416,-0.8017548460991062,20.05128902894051,0.50000095367432,-0.3855315602703726,-1.2450002193450942,-2.5339900000206583,0.04398956133046816,-1.8894951096828763,-0.6005053290073121,1.8458638825365306,10.909086180124897,-18.98060288040464,0.6444948903377814,6,0.7800002098083496,1.075000286102295,0.14500045776367188,-0.6399993896484375,0.5100002288818359,1,0.03176620122431428,-1.8888865341414836,16.040000915527347,-2.3684083722330973,16.229999542236328,-1.5306080345969175,15.960000038146973,0.03176620122431428 2445,2009-06-24,15.880000114440918,15.920000076293945,15.520000457763672,15.68000030517578,2180187.0,0.008894558154927346,1.8571428571428572,-1.4285665628980855,30.056183763473655,34.51065560198186,0.7220821863047284,1.2096111302965546,-0.1622766789662169,-0.9482823073230406,18.74743661129971,0.39999961853027344,-0.4876869114623581,-1.0289999008178725,-2.3920753491564035,0.3340755475206585,-1.7105376249871362,-0.3474621766486088,1.5879117131280402,32.72723016661541,1.7904928097019486,0.6815377241692651,6,0.5749998092651367,0.8850002288818359,0.005000114440917969,-0.7799997329711914,0.8900003433227539,2,0.02204026607513243,-1.6315831741785414,15.739999771118164,-1.8888865341414836,16.040000915527347,-2.3684083722330973,16.229999542236328,0.02204026607513243 2446,2009-06-25,15.9399995803833,16.120000839233402,15.670000076293945,15.859999656677244,19785.0,0.0037783038734251484,1.0454466638923399,0.40000000000000535,32.01132738848963,32.654364497968984,0.540172745088686,1.0481986023589087,-0.13659284302470454,-1.0108538248922851,16.86192043327544,0.4500007629394567,-0.5385771394112346,-0.8705004215240493,-2.21357590602447,0.4725750629763734,-1.5420381637742615,-0.19896267927383704,1.3720793376012352,38.18172517890044,6.367424030250461,0.6715377422502112,6,0.4500007629394531,0.8250007629394531,-0.054999351501464844,-0.8399991989135742,0.3100004196166992,3,0.025094139443821106,1.8571428571428572,15.880000114440918,-1.6315831741785414,15.739999771118164,-1.8888865341414836,16.040000915527347,0.025094139443821106 2447,2009-06-26,15.859999656677244,16.079999923706055,15.649999618530273,15.899999618530273,2574805.0,-0.005018815922963382,1.1499984502814526,-0.5000000000000111,32.471253421787566,31.39048813604934,0.4302687479872045,1.0256282714687632,0.027993122484893718,-0.931043168800004,14.885377909865738,0.43000030517578125,-0.5995429426674583,-0.8520003318786653,-2.1689602768551257,0.4649596130977933,-1.5104803043668955,-0.1935203593904351,1.3087129844896221,30.909007364096862,-1.896361624986067,0.6584799724882293,6,0.3900003433227557,0.9050006866455096,0.05500054359436213,-0.7349996566772443,0.5399999618530291,4,0.028373254666224756,1.0454466638923399,15.9399995803833,1.8571428571428572,15.880000114440918,-1.6315831741785414,15.739999771118164,0.028373254666224756 2448,2009-06-29,16.129999160766598,16.129999160766598,15.75,15.84000015258789,1391078.0,0.017023928747418315,1.6206928303177466,-7.249982118589103,41.5430002546905,31.372230610915928,0.03194382324866041,0.7034870535181206,-0.16092080789242225,-1.1948736803785351,13.550876267513749,0.379999160766598,-0.634937280067394,-0.526000785827641,-1.841886116492752,0.7898845448374701,-1.1839434511601965,0.13194187950491454,0.9068165057280133,100.0,62.714432212720396,0.6579426653325554,6,-0.009999275207515979,0.6350011825561559,-0.11999869346618297,-0.8849987983703578,0.3000011444091797,0,0.021698722856789976,1.1499984502814526,15.859999656677244,1.0454466638923399,15.9399995803833,1.8571428571428572,15.880000114440918,0.021698722856789976 2449,2009-06-30,16.219999313354492,16.559999465942386,16.149999618530273,16.209999084472653,2047993.0,0.00557967497027545,-5.307730680634473,0.03448366580508098,39.384607168344374,32.294064990608874,-0.15247434450731134,0.5179672033444689,-0.18194721319062523,-1.2768414944489042,11.892495212943748,0.43000030517578836,-0.7364949591538945,-0.35850057601928853,-1.5771155536280865,0.8601144015895112,-0.9678080648236893,0.25080691278511047,0.6954711364416433,67.3076464579216,28.276369065176993,0.6093074888043997,6,-0.14999866485595703,0.5400009155273438,-0.062499046325683594,-0.8649992942810059,0.3000011444091797,1,0.009864355991702878,1.6206928303177466,16.129999160766598,1.1499984502814526,15.859999656677244,1.0454466638923399,15.9399995803833,0.009864355991702878 2450,2009-07-01,16.360000610351562,16.549999237060547,16.239999771118164,16.389999389648438,1583996.0,0.00863139968703952,-1.2962884471382754,-2.9998092695011276,38.819890676978204,33.48482472421461,-0.3426142853493417,0.27968022712538954,-0.26217626004873296,-1.4117469335954311,10.002495561149855,0.3299999237060547,-0.7906115790075674,-0.1469992637634263,-1.2261430625098626,0.9321445349830082,-0.6865711631366445,0.39257263560979183,0.4438322400819743,78.02210009599594,40.21225179631436,0.5395718993732174,7,-0.28999996185302734,0.39999961853027344,-0.10500049591064453,-0.9800004959106445,0.23999977111816406,2,-0.006723753438124036,-5.307730680634473,16.219999313354492,1.6206928303177466,16.129999160766598,1.1499984502814526,15.859999656677244,-0.006723753438124036 2451,2009-07-02,15.9399995803833,16.379999160766598,15.899999618530273,16.379999160766598,1204309.0,-0.025672433636861336,1.181818181818201,14.667249491352882,28.869042128259508,32.567917231022484,0.08297727100723407,0.6245925766293929,0.23071267943901574,-0.9971838313966934,8.816814613738455,0.4799995422363246,-0.830383751230297,-0.49900031089782715,-1.538411100206421,0.5404104784107666,-1.0187057055521223,0.020705083756469733,0.7611266786366464,31.868133019773424,1.1320698516781817,0.5197053946542964,7,0.13000106811523438,0.8200006484985352,0.3150005340576172,-0.5499992370605469,1.0299997329711914,3,0.05207031990150224,-1.2962884471382754,16.360000610351562,-5.307730680634473,16.219999313354492,1.6206928303177466,16.129999160766598,0.05207031990150224 2452,2009-07-03,15.68000030517578,16.040000915527347,15.619999885559082,15.949999809265135,822149.0,-0.01631112183512795,-1.1538495396691866,0.6136358217754447,30.030972275532207,32.996825295615665,0.28692814583549975,0.8053834983270836,0.5646604718999502,-0.7414751574759233,8.167740883922347,0.42000102996826527,-0.812532604597088,-0.6824996471405047,-1.7081061224050114,0.34310682812400195,-1.1953028847727598,-0.16969640950825138,0.9266358897436664,6.383026212866076,-20.297605327667263,0.5128032376322536,7,0.35999965667724787,1.0799999237060565,0.5749998092651385,-0.22000026702880682,0.8199996948242205,4,0.036352020646075456,1.181818181818201,15.9399995803833,-1.2962884471382754,16.360000610351562,-5.307730680634473,16.219999313354492,0.036352020646075456 2453,2009-07-06,15.40999984741211,15.699999809265135,15.239999771118164,15.68000030517578,1606722.0,-0.017219416614076555,1.9677472943290346,1.0000035321335787,29.846162062424895,33.670271015553396,0.5120080826700715,0.9948640420863768,0.8982924227873283,-0.4802529911636668,7.891450801849384,0.4600000381469709,-0.739723826690529,-0.8690001010894761,-1.9202531156696239,0.18225291349066985,-1.39462660837955,-0.34337359379940224,1.1097054885348747,12.87879663612978,-14.327184750493506,0.5256265072900731,7,0.48999977111816584,1.2100000381469727,0.9750001430511475,0.05000019073486328,1.130001068115238,0,0.06424398318760671,-1.1538495396691866,15.68000030517578,1.181818181818201,15.9399995803833,-1.2962884471382754,16.360000610351562,0.06424398318760671 2454,2009-07-07,15.3100004196167,15.65999984741211,15.170000076293945,15.510000228881836,1237132.0,-0.0064892555993245615,-1.0416636036533635,0.7407387784512404,31.493506191914534,33.829973507602375,0.6085982278770192,1.0386404212702907,1.0614285427289545,-0.3794835001257404,8.25475949365629,0.48999977111816406,-0.7430657655982067,-0.8994995117187514,-2.0153654376070484,0.2163664141695456,-1.4574324746629017,-0.3415665487746029,1.0817343598474025,10.144958584248883,-19.531717912438378,0.557932962944149,7,0.5549993515014666,1.2749996185302734,1.1049995422363281,0.14999961853027344,1.5600004196167028,1,0.0731547913038606,1.9677472943290346,15.40999984741211,-1.1538495396691866,15.68000030517578,1.181818181818201,15.9399995803833,0.0731547913038606 2455,2009-07-08,15.109999656677244,15.550000190734865,15.0600004196167,15.43000030517578,1831033.0,-0.013063406757533036,-1.3333371177631577,1.6000047683761296,34.76702325187112,34.13616193686699,0.7687279653162218,1.1561519386179615,1.3029114327248994,-0.1777921196280552,8.693489843704526,0.48999977111816584,-0.6953766746483172,-1.0095002651214617,-2.1766556301342153,0.15765509989129356,-1.5930779476278385,-0.425922582615085,1.13512695840644,3.7878246017862827,-28.41824038100765,0.5835776825063775,7,0.7000002861022985,1.4200005531311053,1.5225005149841326,0.35000038146972834,2.1899995803833026,2,0.09331574011408628,-1.0416636036533635,15.3100004196167,1.9677472943290346,15.40999984741211,-1.1538495396691866,15.68000030517578,0.09331574011408628 2456,2009-07-09,15.1899995803833,15.329999923706055,15.119999885559082,15.210000038146973,921850.0,0.005294502020104508,-1.625002980235081,0.06250130384896213,30.00001100392882,33.86157944599379,0.6382737855622533,0.9774102931125732,1.2652113847522202,-0.25418202081749186,8.761841789320126,0.22000026702881037,-0.6025355033779043,-0.8350003242492683,-1.9805639304237914,0.31056328192525484,-1.407782127336528,-0.2622185211620067,0.8892093673350061,13.265213773774894,-19.545350823371727,0.5727818030872611,7,0.620000362396242,1.3100008964538574,1.5625007152557373,0.2700004577636719,1.859999656677246,3,0.09282428176675728,-1.3333371177631577,15.109999656677244,-1.0416636036533635,15.3100004196167,1.9677472943290346,15.40999984741211,0.09282428176675728 2457,2009-07-10,15.029999732971193,15.229999542236328,15.010000228881836,15.229999542236328,1029053.0,-0.010533235801976959,1.1999952316238705,9.999761586877653,30.35019108719881,32.617933982939164,0.7466778398687968,1.0054522546562428,1.4729716055673077,-0.08827246583543058,8.892688168825472,0.2199993133544922,-0.5618963234766792,-0.878500127792357,-1.9217596088537316,0.1647593532690177,-1.4001298683230434,-0.35687038726166875,0.9065200208128879,2.8984806162124617,-31.70418493067322,0.5216297405306874,7,0.755000114440918,1.2200002670288068,1.7275004386901838,0.4300003051757795,1.7200002670288068,4,0.12907515734198838,-1.625002980235081,15.1899995803833,-1.3333371177631577,15.109999656677244,-1.0416636036533635,15.3100004196167,0.12907515734198838 2458,2009-07-13,15.300000190734865,15.369999885559082,15.029999732971193,15.039999961853027,1183593.0,0.017964102632109347,-1.428566562898091,-1.3000023841880852,41.33859731131629,32.83504399882493,0.38728806416128947,0.6365616057774535,1.2451822830746249,-0.35153152527469267,9.20251829320788,0.34000015258788885,-0.529361635898205,-0.524999713897703,-1.4735609562690026,0.42356152847359674,-0.9992803350833537,-0.05071909271205399,0.4882764390648564,44.61540493035267,6.725851225646338,0.4742806211856494,7,0.47999954223632635,0.9149999618530256,1.452499866485594,0.1599998474121076,1.7100000381469709,0,0.07843135910493726,1.1999952316238705,15.029999732971193,-1.625002980235081,15.1899995803833,-1.3333371177631577,15.109999656677244,0.07843135910493726 2459,2009-07-14,15.539999961853027,15.65999984741211,15.31999969482422,15.399999618530273,1307035.0,0.015686259354656507,-1.2666662428116995,0.5384623849172835,43.56060633427281,33.361790182968775,0.045467996091959506,0.32003492313492643,1.0310652603129213,-0.5759809820789101,9.86732422064234,0.3599996566772443,-0.4884935116877305,-0.22599997520446813,-1.0824898924717132,0.630489942062777,-0.6542449338380898,0.20224498342915354,0.12375244379983208,81.53846831011747,41.21979848271043,0.42824495863362233,7,0.15499973297118963,0.6750001907348633,1.242499828338623,-0.07999992370605469,1.9100008010864258,1,0.06435012587703226,-1.428566562898091,15.300000190734865,1.1999952316238705,15.029999732971193,-1.625002980235081,15.1899995803833,0.06435012587703226 2460,2009-07-15,15.890000343322756,15.899999618530273,15.550000190734865,15.609999656677244,1253144.0,0.022522547125411574,1.3333354526149699,2.0000000000000253,49.14677134292218,35.61487120682018,-0.4226603665350268,-0.07807324463233734,0.6960741210434538,-0.9074395989745572,10.47422731576091,0.3599996566772461,-0.5010309932229884,0.15200042724609553,-0.6448777044594944,0.9488785589516855,-0.24643863860669946,0.5504394930988905,-0.8800001144409197,98.87648516124628,55.87970945098554,0.39843906585279537,7,-0.36499977111816406,0.32499980926513494,0.8974995613098127,-0.430000305175783,1.6199998855590803,2,0.06167403868700716,-1.2666662428116995,15.539999961853027,-1.428566562898091,15.300000190734865,1.1999952316238705,15.029999732971193,0.06167403868700716 2461,2009-07-16,15.619999885559082,15.920000076293945,15.619999885559082,15.899999618530273,1088332.0,-0.016991847195090393,-1.1428605488400925,-0.9999965940286384,46.15385320764409,37.40630242149928,-0.22666129084257491,0.17407409716987665,0.9892167175068778,-0.6252289840474496,10.392209164275478,0.3000001907348633,-0.5234542615829092,-0.10100002288818288,-0.8924251255812159,0.6904250798048501,-0.4967125742346994,0.2947125284583336,-0.5921996688842768,67.03294054520836,21.577396555567788,0.39571255134651656,7,-0.1549997329711914,0.5950002670288086,1.3400001525878906,-0.15999984741210938,2.630000114440918,3,0.1075543766843845,1.3333354526149699,15.890000343322756,-1.2666662428116995,15.539999961853027,-1.428566562898091,15.300000190734865,0.1075543766843845 2462,2009-07-17,15.699999809265135,15.979999542236328,15.600000381469727,15.970000267028807,1341526.0,0.005121634077604131,1.620692830317707,0.9642882687729265,42.66213503688246,38.830299418661234,-0.3391960302041266,0.05516014897579957,0.921837652254121,-0.6842863455063242,10.2602788597926,0.37999916076660156,-0.5584873343355508,0.005499887466429598,-0.7487854743780336,0.7597852493108945,-0.37164279345580375,0.3826425683886612,-0.6365115982055638,70.52633798023761,30.649640692862796,0.37714268092223235,7,-0.2049999237060529,0.5000000000000018,1.2600002288818377,-0.2399997711181623,2.8599996566772514,4,0.08598722574497919,-1.1428605488400925,15.619999885559082,1.3333354526149699,15.890000343322756,-1.2666662428116995,15.539999961853027,0.08598722574497919 2463,2009-07-20,16.040000915527347,16.149999618530273,15.770000457763672,15.890000343322756,10982.0,0.02165612168106934,1.0540607416534105,-0.5555567329292652,47.16984017878678,40.57211430609148,-0.6486454996562205,-0.3002341165592082,0.5709438606895283,-0.999877815967281,10.481163102535719,0.4499998092651385,-0.5140358091056854,0.34550099372864196,-0.4087843681158212,1.0997863555731069,-0.031641687193591395,0.7226436746508735,-0.92152202459717,86.74714299830677,48.26077141014809,0.37714268092223235,7,-0.4600009918212926,0.09499931335448863,0.9199991226196254,-0.5800008773803746,2.469999313354492,0,0.04426427954784873,1.620692830317707,15.699999809265135,-1.1428605488400925,15.619999885559082,1.3333354526149699,15.890000343322756,0.04426427954784873 2464,2009-07-21,16.239999771118164,16.430000305175778,16.049999237060547,16.100000381469727,1537763.0,0.012468755871279935,-2.1666534212826534,0.9333257039678947,48.148136156364835,42.058904628812996,-0.7854491248777524,-0.48575870063984183,0.3508684557151298,-1.173417555384841,10.394288373008806,0.3899993896484304,-0.45207672194902315,0.5204998493194584,-0.27229604038926425,1.313295739028181,0.12410190446509617,0.9168977941738188,-1.0389992219799797,78.40903302855523,43.067914933233226,0.396397944854361,7,-0.5199995040893572,-0.24499988555908203,0.7500002384185791,-0.7799997329711914,2.1399993896484375,1,0.04741382195910315,1.0540607416534105,16.040000915527347,1.620692830317707,15.699999809265135,-1.1428605488400925,15.619999885559082,0.04741382195910315 2465,2009-07-22,16.229999542236328,16.370000839233402,16.129999160766598,16.350000381469727,882745.0,-0.0006157776491857447,1.999988079201739,-0.8571525885558583,55.12367264920196,44.8504225893989,-0.6703654998818092,-0.4724138602095387,0.3666970821859863,-1.1284448335822326,10.160169125079058,0.24000167846680398,-0.3647016924617006,0.4929996490478512,-0.32960466891417184,1.315603967009876,0.08169749006684057,0.9043018080288636,-0.9060990174943839,75.90352032245717,38.46564938943666,0.41130215898101213,7,-0.5099992752075213,-0.36499977111816406,0.7450006008148193,-0.7699995040893555,2.4200000762939453,2,0.0751695166428219,-2.1666534212826534,16.239999771118164,1.0540607416534105,16.040000915527347,1.620692830317707,15.699999809265135,0.0751695166428219 2466,2009-07-23,16.34000015258789,16.420000076293945,16.149999618530273,16.370000839233402,1467124.0,0.00677761019433798,3.153880012324486,0.2500039736152247,62.313419823456556,48.4018924489831,-0.670604742898858,-0.5806828384236802,0.25199525868596595,-1.2059910321573035,10.313812956808334,0.2700004577636719,-0.2712996542363122,0.5830002307891853,-0.27889734165905367,1.4448978032374225,0.15205144456506758,1.0139490170133048,-0.9054896498025631,89.15660712521209,45.81633063620305,0.43094878622411875,7,-0.6100001335144043,-0.5249996185302717,0.5224997997283936,-0.880000114440918,2.2199993133544957,3,0.07160343117307999,1.999988079201739,16.229999542236328,-2.1666534212826534,16.239999771118164,1.0540607416534105,16.040000915527347,0.07160343117307999 2467,2009-07-24,16.309999465942386,16.540000915527347,16.260000228881836,16.329999923706055,1589550.0,-0.0018360273173407826,-3.666719649044787,0.6666666666664693,68.44259668059141,51.41344793445812,-0.49164335426895533,-0.5430849807477394,0.29458002476092204,-1.1452969586856732,10.531004624466247,0.28000068664551137,-0.17350766414664953,0.5304995536804231,-0.3655379020256433,1.4265370093864878,0.08248082582738903,0.9785182815334554,-0.7759399829180147,70.12969962992518,21.988777943637118,0.4480187278530327,7,-0.37999916076660156,-0.4949989318847674,0.42500066757201793,-0.8499994277954137,1.9099998474121023,4,0.11894546888910762,3.153880012324486,16.34000015258789,1.999988079201739,16.229999542236328,-2.1666534212826534,16.239999771118164,0.11894546888910762 2468,2009-07-27,16.479999542236328,16.680000305175778,16.299999237060547,16.5,1582355.0,0.010423058360542914,1.0000000000000187,1.0000000000001776,73.30672673920918,54.718572423895495,-0.5326743809660819,-0.7225657898927711,0.14133315814208203,-1.2703701035127217,10.954456449170374,0.3800010681152308,-0.05631100781474174,0.6829996109008789,-0.2545694545887187,1.6205686763904765,0.2142150781560801,1.1517841436456777,-0.8252270873115997,68.25390097547131,14.674439627671262,0.4687845327447988,7,-0.36499929428100586,-0.6349992752075213,0.25500059127807617,-1.0199995040893555,1.3000011444091797,0,0.12621359110934804,-3.666719649044787,16.309999465942386,3.153880012324486,16.34000015258789,1.999988079201739,16.229999542236328,0.12621359110934804 2469,2009-07-28,16.379999160766598,16.790000915527347,16.360000610351562,16.549999237060547,1493504.0,-0.006067984481033517,-3.09529605173529,8.499809269502371,76.34850781794415,57.74098758778682,-0.3363614991207058,-0.6429272348245956,0.24211835022828865,-1.122055403851677,11.929716900149877,0.4300003051757848,0.07980668161476245,0.5749992370605437,-0.3803292489031129,1.5303277230242003,0.09733499407871449,1.0526634800423729,-0.5816948068067234,37.87868716964624,-21.090321999480125,0.4776642429818286,7,-0.18499851226806285,-0.4799985885620064,0.3550009727478063,-0.9199991226196254,0.9200000762939489,1,0.13003670190759364,1.0000000000000187,16.479999542236328,-3.666719649044787,16.309999465942386,3.153880012324486,16.34000015258789,0.13003670190759364 2470,2009-07-29,16.25,16.600000381469727,16.170000076293945,16.430000305175778,1312825.0,-0.007936457107883932,-1.529412424687812,1.058824849375581,71.54470693727741,60.562193557746085,-0.16754529995290568,-0.5497790414489483,0.36915125646143565,-0.9483185046352816,12.77213352535927,0.43000030517578125,0.1678119239838587,0.4505001068115231,-0.4925625132509168,1.393562726873963,-0.021031203219695982,0.9220314168427421,-0.2930241961893305,15.625027939620532,-47.095892468380924,0.4715313100312195,7,-0.054999351501464844,-0.3499994277954084,0.41750001907348633,-0.7899999618530273,0.9699993133544922,2,0.13107687143179092,-3.09529605173529,16.379999160766598,1.0000000000000187,16.479999542236328,-3.666719649044787,16.309999465942386,0.13107687143179092 2471,2009-07-30,16.770000457763672,16.770000457763672,16.260000228881836,16.319999694824222,1541641.0,0.03200002817007208,1.2666638409697792,-2.5000000000000298,80.85104871952433,64.80540618915073,-0.5668762289939941,-1.0586892181820762,-0.16137409214839948,-1.4214327475519735,13.507940479332047,0.5200004577636719,0.2528555446138441,0.9290005207061771,-0.10842340029610043,1.9664244417084547,0.41028856020503923,1.4477124812073168,-0.6797406360783356,96.77412408208916,25.39195524814501,0.5187119605011391,7,-0.48999977111816406,-0.8699998855590803,-0.16000032424926758,-1.3100004196166992,1.1499996185302734,3,0.11210489621043851,-1.529412424687812,16.25,-3.09529605173529,16.379999160766598,1.0000000000000187,16.479999542236328,0.11210489621043851 2472,2009-07-31,16.25,16.899999618530273,16.170000076293945,16.680000305175778,2449719.0,-0.0310077783881596,-1.4745740794620632,-0.9555546136565927,65.47229671610133,66.83901247107457,0.04397028355360533,-0.5204816652177708,0.31637403638545436,-0.8567745190658123,13.914943463231557,0.7299995422363281,0.28716295616066034,0.38050007820129395,-0.6695420311084881,1.430542187511076,-0.14452097645359885,0.905521132856185,0.5400009155273473,10.95890053040002,-61.173196483848976,0.525021054654891,7,0.22499942779541016,-0.2950000762939453,0.3275003433227539,-0.7899999618530273,1.7199993133544922,4,0.1421538132887623,1.2666638409697792,16.770000457763672,-1.529412424687812,16.25,-3.09529605173529,16.379999160766598,0.1421538132887623 2473,2009-08-03,16.399999618530273,16.569999694824222,16.309999465942386,16.360000610351562,1773470.0,0.009230745755709036,-2.714254574188551,-0.09302088323486175,64.42951280402747,68.64805432081485,-0.055421422529224884,-0.6245301282940456,0.13595484389205836,-0.9647825390814724,13.77429345073331,0.3199996948242223,0.3624280281208119,0.4809997081756592,-0.5711739498263277,1.5331733661776479,-0.04508712082533606,1.0070865371766526,0.5,31.506806364800248,-37.806410266151026,0.5260868290009942,8,0.11499977111816406,-0.44499969482421875,0.10750055313110352,-0.9399995803833008,1.5300006866455078,0,0.110975593729149,-1.4745740794620632,16.25,1.2666638409697792,16.770000457763672,-1.529412424687812,16.25,0.110975593729149 2474,2009-08-04,16.430000305175778,16.649999618530273,16.280000686645508,16.450000762939453,1205515.0,0.0018293102038615672,-1.3124955296473786,-0.5000238424491852,60.15036488761168,69.20657568063817,-0.06217453235741388,-0.5969257212741663,0.07525600816527955,-0.9584180611649593,13.583315039781613,0.3699989318847656,0.45184732403370376,0.45500040054320934,-0.579773993167187,1.4897747942536057,-0.06238679631198707,0.9723875973984075,0.46999931335449574,35.6164920439992,-28.71967015380733,0.5173871968551979,8,0.09499931335449574,-0.475000381469723,0.012499809265140271,-0.970000267028805,1.5299987792968786,1,0.0821667897988081,-2.714254574188551,16.399999618530273,-1.4745740794620632,16.25,1.2666638409697792,16.770000457763672,0.0821667897988081 2475,2009-08-05,16.520000457763672,16.799999237060547,16.479999542236328,16.5,1460388.0,0.005477793725879643,-9.666412359336258,-0.9999999999998224,68.14515524303103,69.85454628281309,-0.11925268395685507,-0.6069970333440828,-0.043417480252827545,-1.016429674221321,13.328085439131913,0.3699989318847692,0.5088314866334684,0.47450051307678365,-0.5026592571834314,1.451660283336997,-0.01407937205332388,0.9630803982068912,0.3653991699218757,47.94528780079952,-15.386751453120304,0.48857988513010664,8,0.0149993896484375,-0.5650005340576172,-0.10500001907348633,-0.9850001335144043,1.489999771118164,2,0.047215421167274174,-1.3124955296473786,16.430000305175778,-2.714254574188551,16.399999618530273,-1.4745740794620632,16.25,0.047215421167274174 2476,2009-08-06,16.600000381469727,16.829999923706055,16.489999771118164,16.829999923706055,1118023.0,0.004842610259641944,1.9565289502927372,-11.49971390425329,68.14515524303104,69.82149723419529,-0.17711899796892538,-0.6070719579559753,-0.16819366289592708,-1.061256027326115,13.080110381333727,0.3400001525878906,0.5530461426307944,0.4840003967285149,-0.4350014103869242,1.4030022038439558,0.024499493170793585,0.9435013002862345,0.27109125518799004,58.904188331199535,-3.37250298147098,0.45950090355772005,8,-0.06500053405761719,-0.6450004577636719,-0.18499994277954102,-0.8700003623962402,1.3500003814697266,3,0.03734933238777871,-9.666412359336258,16.520000457763672,-1.3124955296473786,16.430000305175778,-2.714254574188551,16.399999618530273,0.03734933238777871 2477,2009-08-07,16.969999313354492,16.969999313354492,16.450000762939453,16.549999237060547,1159001.0,0.02228909177000915,1.4761831236007104,-1.8260909226610054,68.52586280921273,69.29029013086235,-0.49578896417341056,-0.8688240159695084,-0.5770135920361916,-1.392774413353422,12.747959424062666,0.5199985504150391,0.5851116595058752,0.7569993495941176,-0.08573041478003063,1.599729113968266,0.3356344674070435,1.1783642317811918,-0.7999992370605469,100.0,39.13247966753467,0.4213648821870737,8,-0.39999961853027344,-0.9799995422363281,-0.5549988746643066,-1.2399992942810059,0.7800006866455078,4,0.055981190417129456,1.9565289502927372,16.600000381469727,-9.666412359336258,16.520000457763672,-1.3124955296473786,16.430000305175778,0.055981190417129456 2478,2009-08-10,16.5,16.950000762939453,16.5,16.950000762939453,1217713.0,-0.027695894659502285,1.0,-1.0714301933233727,54.67626195437323,66.8822628126878,-0.025316534794072254,-0.3207597419691446,-0.1333991221105677,-0.8971752460662614,12.736442120505757,0.4699993133544922,0.5769342140939049,0.2270000457763679,-0.5057265669898285,0.9597266585425643,-0.13936326060672855,0.5933633521594661,-0.31399993896484446,31.884021915202982,-25.65899639607913,0.3663633063830982,8,0.06999969482421875,-0.5100002288818359,-0.09999990463256836,-0.7699999809265137,1.5699996948242188,0,0.08909086747602979,1.4761831236007104,16.969999313354492,1.9565289502927372,16.600000381469727,-9.666412359336258,16.520000457763672,0.08909086747602979 2479,2009-08-11,16.540000915527347,16.790000915527347,16.479999542236328,16.549999237060547,1079125.0,0.0024242979107482743,-3.7692127116406544,0.022218454626364334,55.516035974885526,65.10129937242203,-0.044962696227170085,-0.29724156671547775,-0.21662779897717144,-0.9090080783540913,13.362893441061892,0.3100013732910192,0.5576521392539071,0.21700091361999796,-0.437412411776684,0.8714142390166817,-0.11020574907834302,0.5442075763183389,-0.3383208694458055,17.30776989975456,-36.34663103452462,0.3272066626983415,8,0.029998779296871447,-0.5500011444091832,-0.28000116348266957,-0.810000896453861,1.6099987030029261,1,0.08403865252168985,1.0,16.5,1.4761831236007104,16.969999313354492,1.9565289502927372,16.600000381469727,0.08403865252168985 2480,2009-08-12,16.870000839233402,16.989999771118164,16.510000228881836,16.510000228881836,1715006.0,0.0199516266892259,-1.666659602424448,-36.006104540264964,58.74588393628835,62.64516995206249,-0.3104095719471438,-0.5797836922963455,-0.5875568920523442,-1.2116687689757821,14.679124262068049,0.4799995422363281,0.5167991311333573,0.4980008125305204,-0.16657993623976708,1.1625815613008097,0.1657104381453749,0.830291186915666,-0.6529544078064013,77.77793476149334,27.432295929735275,0.3322903743851443,8,-0.2900009155273473,-0.870000839233402,-0.6450009346008336,-1.0800008773803746,1.5399990081787074,2,0.06461162958002475,-3.7692127116406544,16.540000915527347,1.0,16.5,1.4761831236007104,16.969999313354492,0.06461162958002475 2481,2009-08-13,17.299999237060547,17.350000381469727,16.879999160766598,16.879999160766598,1797172.0,0.025488937548072244,-1.2381006444112215,1.1666649006061103,64.43149028502916,62.52952479305446,-0.734569231952765,-0.9248868802763148,-1.038535075657208,-1.618735174597937,16.334421601281246,0.4799995422363246,0.48812806988314605,0.8439992427825942,0.15537293722342227,1.5326255483417661,0.49968609000300646,1.188312395562182,-1.0520346720458988,94.44431493306263,44.67617813022632,0.3443131527795862,8,-0.4849987030029297,-1.1199989318847656,-1.1299991607666016,-1.3449993133544922,0.8500003814697266,3,0.04104052156836535,-1.666659602424448,16.870000839233402,-3.7692127116406544,16.540000915527347,1.0,16.5,0.04104052156836535 2482,2009-08-14,17.049999237060547,17.430000305175778,17.040000915527347,17.299999237060547,1237361.0,-0.01445086768931425,-1.8889202859645886,-0.5952379871117701,58.11965765520989,61.82842977651919,-0.40136302743731633,-0.5992884495383848,-0.809951023194035,-1.3527722933684672,18.254849881308616,0.3899993896484304,0.478548836235138,0.5264992713928223,-0.1130158894163813,1.1660144322020258,0.20674169098822048,0.846256851797424,-0.7359125230585946,59.9999196906486,12.050849547439135,0.3197575804046021,8,-0.19499874114990234,-0.8299989700317383,-0.8949990272521973,-1.0199990272521973,0.8400001525878906,4,0.05278601561005525,-1.2381006444112215,17.299999237060547,-1.666659602424448,16.870000839233402,-3.7692127116406544,16.540000915527347,0.05278601561005525 2483,2009-08-17,16.75,17.100000381469727,16.670000076293945,17.030000686645508,1144834.0,-0.017595263958045004,1.0476201288822484,1.1200027465820312,54.98653801564649,61.25467123518971,-0.051959199209395734,-0.25652262368393863,-0.5311043987733797,-1.0470148573847382,19.85464723882585,0.43000030517578125,0.37989754073909765,0.191000080108644,-0.41336636386670733,0.7953665240839971,-0.11118314187903167,0.49318330209631966,-0.3466401987041401,28.421077992426934,-19.942525817822816,0.3021832219876765,8,0.1900005340576172,-0.5199999809265137,-0.7325000762939453,-0.7100000381469727,1.25,0,0.05970149253731338,-1.8889202859645886,17.049999237060547,-1.2381006444112215,17.299999237060547,-1.666659602424448,16.870000839233402,0.05970149253731338 2484,2009-08-18,17.010000228881836,17.139999389648438,16.819999694824222,16.819999694824222,908600.0,0.015522401724288759,-2.368408372233186,-0.6785716718550837,59.89584083565751,60.33808074548154,-0.24701008721664053,-0.48051482766199527,-0.7974217530073737,-1.298089819360353,21.00289545135819,0.3899993896484375,0.37470085676723386,0.4125002861022935,-0.20427817654145386,1.0292787487460409,0.10411105478041804,0.720889517424169,-0.5245091872755836,54.34782157998964,1.7668753385280382,0.30838923132187385,8,-0.06999969482421875,-0.6350002288818359,-1.012500286102295,-0.9700002670288086,0.75,1,0.06231625230331117,1.0476201288822484,16.75,-1.8889202859645886,17.049999237060547,-1.2381006444112215,17.299999237060547,0.06231625230331117 2485,2009-08-19,17.450000762939453,17.469999313354492,16.889999389648438,16.959999084472653,1260348.0,0.025867168026872056,1.1886839983877469,2.57894895347093,59.04256128628403,59.326681416954095,-0.6048201779364675,-0.8689827960533876,-1.24552674712519,-1.7335414325365974,22.42547066509431,0.5799999237060547,0.37816687106224833,0.7915007591247551,0.09198883951543024,1.4910126787340818,0.4417447993200909,1.1412567189294194,-0.8889489802476405,97.50017881410486,48.42288228229319,0.3497559598046632,8,-0.49000072479248047,-0.9400010108947754,-1.4950008392333984,-1.2850008010864258,-0.10000038146972656,2,0.04011454584446139,-2.368408372233186,17.010000228881836,1.0476201288822484,16.75,-1.8889202859645886,17.049999237060547,0.04011454584446139 2486,2009-08-20,17.510000228881836,17.790000915527344,17.399999618530273,17.479999542236328,1205425.0,0.0034383646601214846,-3.105265271294484,0.0612256813882332,69.09092800677861,59.38946643890585,-0.5835252293153417,-0.8820581014355184,-1.318581019547807,-1.7836470945103748,23.998763314955095,0.3900012969970703,0.4053245303248758,0.7930002212524414,0.014415693699184828,1.571584748805698,0.4037079574758131,1.1822924850290697,-0.8580536931237539,74.99995742528563,20.229282088787926,0.3892922637766283,8,-0.375,-0.8149995803833008,-1.6399998664855957,-1.135000228881836,-0.32999992370605824,3,0.05139917799919669,1.1886839983877469,17.450000762939453,-2.368408372233186,17.010000228881836,1.0476201288822484,16.75,0.05139917799919669 2487,2009-08-21,18.25,18.25,17.5,17.5,1974818.0,0.042261551196188574,1.0,24.99942780850658,73.77894060198707,61.51198628864073,-1.254820364758718,-1.548666817514551,-2.072332537025815,-2.507593174361574,25.621713588168422,0.75,0.427294002453948,1.435999965667726,0.42285683158522147,2.4491430997502306,0.9294283986264738,1.9425715327089783,-1.461486938669605,100.0,40.53978580082318,0.5065715670412526,8,-0.8850002288818359,-1.3249998092651367,-2.4099998474121094,-1.739999771118164,-0.75,4,-0.005479472957245268,-3.105265271294484,17.510000228881836,1.1886839983877469,17.450000762939453,-2.368408372233186,17.010000228881836,-0.005479472957245268 2488,2009-08-24,18.559999465942386,18.739999771118164,18.32999992370605,18.420000076293945,1460345.0,0.01698627210643222,-1.5625014901175058,0.18666585286458806,75.53958117879745,63.736824644630936,-1.387823501148354,-1.786439796404057,-2.3801922286282284,-2.782648152675323,27.23290838546052,0.48999977111816406,0.4579494859652229,1.6419994354248075,0.3773948164990486,2.9066040543505665,1.009697125961928,2.274301744887687,-1.5668782331982456,90.62498447795787,26.98590603260076,0.6323023094628792,8,-0.9349994659423864,-1.3049993515014684,-2.712499618530277,-2.0499992370605504,-1.1299991607666087,0,-0.036099143080440266,1.0,18.25,-3.105265271294484,17.510000228881836,1.1886839983877469,17.450000762939453,-0.036099143080440266 2489,2009-08-25,18.51000022888184,18.670000076293945,18.38999938964844,18.530000686645508,1312146.0,-0.0026939244881065694,-1.1538337392529439,-0.14286103542231432,74.09203406260639,65.44195243644405,-1.1499188057638179,-1.6534579989887028,-2.320530614944417,-2.6939679708733344,28.71374317963193,0.28000068664550426,0.463977480930005,1.4855001449585004,0.06279016832049322,2.9082101215965093,0.774145156639495,2.1968551332775057,-1.2373784299978539,87.56759487511012,21.036899998597434,0.7113549883190045,8,-0.8050003051757848,-1.115000724792484,-2.652500152587894,-2.0000000000000036,-0.9899997711181676,1,-0.02755268625475582,-1.5625014901175058,18.559999465942386,1.0,18.25,-3.105265271294484,17.510000228881836,-0.02755268625475582 2490,2009-08-26,18.3799991607666,18.65999984741211,18.21999931335449,18.540000915527344,1555514.0,-0.007023288304037534,1.2000047683761472,7.999904634752518,71.29186930361635,66.20421677184264,-0.875240040405032,-1.4289646289229054,-2.1734743847357088,-2.5135141746113874,30.605530220257084,0.44000053405762074,0.5514988737510507,1.2489991188049316,-0.24662080299498967,2.744619040604851,0.501189157904971,1.9968090797048923,-0.8725968863251481,73.13428586882567,5.4059525091883245,0.7478099608999598,8,-0.6749992370605469,-0.9449996948242188,-2.5224990844726562,-1.8699989318847656,-1.0099983215331996,2,-0.03373226116398287,-1.1538337392529439,18.51000022888184,-1.5625014901175058,18.559999465942386,1.0,18.25,-0.03373226116398287 2491,2009-08-27,18.649999618530273,18.950000762939453,18.399999618530273,18.440000534057614,11479.0,0.014689905880953757,-2.7930993659730077,-1.3124798836530316,70.588249043754,67.5896158150142,-1.0433207467632357,-1.6347112050164405,-2.407134006296374,-2.725710500817108,32.36207825681854,0.5700016021728516,0.6515895767436568,1.424999618530272,-0.20533739450871735,3.0553366315692596,0.6098311120107773,2.2401681250497667,-0.9453817446205477,79.3102767890263,15.017024727785,0.8151685065194938,8,-0.8399991989135742,-1.0999994277954102,-2.857499599456787,-2.1399993896484375,-1.6900005340576207,3,-0.06970505435125551,1.2000047683761472,18.3799991607666,-1.1538337392529439,18.51000022888184,-1.5625014901175058,18.559999465942386,-0.06970505435125551 2492,2009-08-28,18.559999465942386,19.200000762939453,18.459999084472656,18.799999237060547,1714231.0,-0.004825745545778193,-2.363639910354723,-1.142861035422307,77.83783923108054,70.12864928339577,-0.8008161285004469,-1.4364246304350736,-2.2897937805329605,-2.580078115283282,34.043990384366374,0.7400016784667969,0.722672858448913,1.2194994926452658,-0.44690463372587175,2.885903619016405,0.38629742945969525,2.0527015558308364,-0.6312126720073081,34.693841803181975,-32.30689063395739,0.8332020631855696,8,-0.5499992370605504,-0.8749990463256871,-2.7874991893768346,-2.0499992370605504,-1.5100002288818395,4,-0.07435340519803935,-2.7930993659730077,18.649999618530273,1.2000047683761472,18.3799991607666,-1.1538337392529439,18.51000022888184,-0.07435340519803935 2493,2009-08-31,18.21999931335449,18.6200008392334,17.940000534057614,18.479999542236328,2129723.0,-0.018318974265694288,1.51850648318541,1.0833353201567515,70.99998998641477,71.36244363347991,-0.2574406096928712,-1.004589406577825,-1.9197155324284623,-2.1976737262609767,35.27146637227334,0.6800003051757848,0.732045723534835,0.7884993553161586,-0.8603373070628209,2.437336017695138,-0.035918975873332926,1.61291768650565,0.9800014495849645,22.222121304323412,-48.95501748319161,0.8244183311894897,8,-0.17499923706054332,-0.5349988937377894,-2.347498893737786,-1.7099990844726527,-0.779998779296875,0,-0.039516978072922315,-2.363639910354723,18.559999465942386,-2.7930993659730077,18.649999618530273,1.2000047683761472,18.3799991607666,-0.039516978072922315 2494,2009-09-01,17.780000686645508,18.26000022888184,17.670000076293945,18.200000762939453,1891643.0,-0.024149212035726064,1.1851897638768543,1.6153834867769283,61.0705663855297,71.58777753339609,0.3389088910538227,-0.483031731642626,-1.4444600742921807,-1.724584151363139,36.1544234117062,0.5900001525878942,0.7811727121079706,0.2810007095336928,-1.304524092369057,1.8665255114364427,-0.5117616914176821,1.0737631104850678,1.4200000762939453,7.189579149322892,-60.54383443974527,0.7927624009513752,9,0.5199995040893555,-0.0950002670288086,-1.8000004291534424,-1.2700004577636719,-0.3800010681152344,1,-0.019685060064852156,1.51850648318541,18.21999931335449,-2.363639910354723,18.559999465942386,-2.7930993659730077,18.649999618530273,-0.019685060064852156 2495,2009-09-02,17.299999237060547,17.860000610351562,17.25,17.799999237060547,2090004.0,-0.026996705908199914,-1.0333405388909376,1.1904759742235502,50.0,69.4665633104207,0.8888690671112549,0.06155752973837991,-0.9385658525950831,-1.1931896963758994,36.43974125211354,0.6100006103515625,0.8619593321308621,-0.238000679016114,-1.759199208829365,1.283197850797137,-0.9985999439227378,0.5225985858905098,1.838801498413087,2.5640624358104076,-59.23809575375399,0.760599264906625,9,0.9250011444091797,0.38500118255615234,-1.2524986267089844,-0.7899990081787109,0.05000114440917969,2,0.01271683412747393,1.1851897638768543,17.780000686645508,1.51850648318541,18.21999931335449,-2.363639910354723,18.559999465942386,0.01271683412747393 2496,2009-09-03,17.219999313354492,17.530000686645508,17.059999465942386,17.450000762939453,2717218.0,-0.004624273250525723,1.4102546546487618,0.4600028991699219,52.130326892804604,67.0611617871782,1.031924144101712,0.20067658426624746,-0.835003168058698,-1.059345144762517,36.5386976193071,0.47000122070312145,0.9054751094978144,-0.34900054931640767,-1.813943509685096,1.1159424110522806,-1.0814720295007518,0.3834709308679365,1.8054733779907224,7.476623852360456,-52.299956352133236,0.7324714801843442,9,0.9100008010864258,0.46500110626220703,-1.1724987030029297,-0.7099990844726562,0.09000015258789418,3,0.00871089035192818,-1.0333405388909376,17.299999237060547,1.1851897638768543,17.780000686645508,1.51850648318541,18.21999931335449,0.00871089035192818 2497,2009-09-04,17.920000076293945,17.920000076293945,17.280000686645508,17.360000610351562,1992855.0,0.04065045243042409,1.2857142857142858,-2.4347649414945227,63.325737250855354,65.70406801740685,0.3131178301657691,-0.44744399687937886,-1.5002422558306137,-1.7018421886058661,36.57974770291187,0.7000007629394531,0.9440064084401953,0.3035001754760742,-1.141130488362542,1.7481308393146904,-0.41881515644323386,1.0258155073953823,0.9482347570190441,55.12819572314115,-8.258782549289492,0.7223153319193076,9,0.21000003814697266,-0.2349996566772461,-1.8299994468688965,-1.4099998474121094,-0.7600002288818359,4,-0.05357148369051967,1.4102546546487618,17.219999313354492,-1.0333405388909376,17.299999237060547,1.1851897638768543,17.780000686645508,-0.05357148369051967 2498,2009-09-07,17.969999313354492,18.170000076293945,17.860000610351562,18.100000381469727,1213788.0,0.002790135984803266,1.2962884471382754,-0.23214498588220067,61.48324179885776,64.30309109921257,0.19067757690037013,-0.40229374166573706,-1.5228863344914245,-1.6976146366547624,36.74982364033792,0.3099994659423828,0.9482897663910421,0.2799994468688958,-1.0720667491797329,1.6320656429175244,-0.3960336511554168,0.9560325448932083,0.753576690568849,75.83327240417934,10.835990396101991,0.6760330980243139,9,0.16000080108642578,-0.22999858856201172,-1.7549996376037598,-1.4599990844726562,-0.7600002288818395,0,-0.051196444710503886,1.2857142857142858,17.920000076293945,1.4102546546487618,17.219999313354492,-1.0333405388909376,17.299999237060547,-0.051196444710503886 2499,2009-09-08,17.93000030517578,18.170000076293945,17.850000381469727,18.059999465942386,1616482.0,-0.0022258770009515594,-1.2069019948304098,0.9999853282080147,56.3492023445258,62.64279477042472,0.15617496018900923,-0.2664828392460876,-1.458334373593189,-1.6104157996948558,36.99842950634481,0.31999969482421875,0.8595181949704696,0.17050046920776296,-1.0710513569625952,1.4120522953781212,-0.45027544387741614,0.7912763822929421,0.6604895757090823,78.37841088734613,16.769928494937545,0.6207759130851794,9,0.19999980926513672,-0.18999958038330078,-1.6950006484985352,-1.4200000762939453,-0.8800010681152344,1,-0.027328486490695747,1.2962884471382754,17.969999313354492,1.2857142857142858,17.920000076293945,1.4102546546487618,17.219999313354492,-0.027328486490695747 2500,2009-09-09,17.959999084472656,18.06999969482422,17.81999969482422,17.940000534057614,2209267.0,0.0016731053422356368,1.0833353201567206,-0.1538359963026773,55.999987792962536,61.02187685367012,0.06742423169797007,-0.2220176865410366,-1.4674387338037462,-1.5986286451301268,36.81927537007946,0.25,0.7242979357031665,0.14599933624267436,-1.0248284074629126,1.3168270799482613,-0.4394145356101191,0.7314132080954678,0.5080515632168101,81.08100213073057,20.292086998764304,0.5854138718527936,9,0.17000102996826172,-0.13499832153320312,-1.7199993133544922,-1.4499988555908203,-1.0799999237060582,2,-0.03118037274436891,-1.2069019948304098,17.93000030517578,1.2962884471382754,17.969999313354492,1.2857142857142858,17.920000076293945,-0.03118037274436891 2501,2009-09-10,18.010000228881836,18.3700008392334,17.920000076293945,18.09000015258789,1638731.0,0.0027840282270619188,-2.461541283057624,-4.000286123032193,46.07843442802283,57.49305409777482,-0.092651231234818,-0.22777835851413286,-1.481993683735773,-1.5978259577638454,36.14060799096853,0.4500007629394531,0.5941899053060418,0.1605004310607896,-0.9875407582158715,1.3085416203374507,-0.41352016357754096,0.7345210256991201,-0.9500007629394496,66.97242569215747,10.683124698739519,0.5740205946383306,9,-0.1700000762939453,-0.1849994659423828,-1.765000343322754,-1.505000114440918,-1.210000991821289,3,-0.0366462986687639,1.0833353201567206,17.959999084472656,-1.2069019948304098,17.93000030517578,1.2962884471382754,17.969999313354492,-0.0366462986687639 2502,2009-09-11,17.950000762939453,18.229999542236328,17.950000762939453,18.100000381469727,1225739.0,-0.0033314528139851696,-2.7333265516320586,1.874997019764919,39.14592848866683,53.95371393135838,-0.1433549962003866,-0.10213227649720835,-1.3781325624885596,-1.485578412799562,35.295274815738395,0.279998779296875,0.47758188250671907,0.05550088882446147,-1.0294092338962741,1.140411011545197,-0.48695417253590634,0.5979559501848293,-0.8638012695312476,23.636508657610825,-27.140120603609567,0.542455061360368,9,-0.2350006103515625,-0.125,-1.705000877380371,-1.4450006484985352,-1.0500011444091797,4,-0.035654666840931215,-2.461541283057624,18.010000228881836,1.0833353201567206,17.959999084472656,-1.2069019948304098,17.93000030517578,-0.035654666840931215 2503,2009-09-14,17.75,17.90999984741211,17.540000915527347,17.8799991607666,1338983.0,-0.01114210331134835,2.894714651407883,0.8666632758160294,37.16216259755017,51.29722462158287,-0.019036727256757757,0.18617238688128168,-1.1269855848132337,-1.2382732701644983,35.42573798408956,0.4099998474121058,0.33293011420336427,-0.1944998741149888,-1.1406157711086102,0.7516160228786326,-0.6675578226118013,0.2785580743818237,-0.638124479675291,25.301096840464886,-19.961598817687346,0.47305794849681115,9,-0.034999847412109375,0.09000015258789062,-1.4700002670288086,-1.244999885559082,-0.6399993896484375,0,-0.03323944521621924,-2.7333265516320586,17.950000762939453,-2.461541283057624,18.010000228881836,1.0833353201567206,17.959999084472656,-0.03323944521621924 2504,2009-09-15,18.06999969482422,18.190000534057614,17.770000457763672,17.84000015258789,1584502.0,0.01802815182108275,-1.270277236501584,-1.76923866954238,45.079372960574794,50.750488283868954,-0.3280745725737013,-0.05306368252127669,-1.3878423426750786,-1.508946894329192,35.64153264989856,0.44000053405761363,0.16819882043236234,0.0724998474121108,-0.765815920849537,0.9108156156737586,-0.3466580367187113,0.4916577315429329,-0.9329616681213366,63.85528048368512,21.204475432218125,0.4191578841308232,9,-0.3549995422363281,-0.22999954223632812,-1.7899999618530273,-1.5649995803833008,-1.0699996948242188,1,-0.04759272965554595,2.894714651407883,17.75,-2.7333265516320586,17.950000762939453,-2.461541283057624,18.010000228881836,-0.04759272965554595 2505,2009-09-16,18.149999618530273,18.36000061035156,18.149999618530273,18.18000030517578,1044409.0,0.0044272233014464035,-12.999745692669354,-0.1304380276317317,41.554051441724035,49.575346567082235,-0.30711897223369533,-0.08214414777991053,-1.4001027152597842,-1.5488737643747577,35.351181816490794,0.2900009155273402,0.04538735480432621,0.11749982833862305,-0.6821282849020349,0.917127941579281,-0.28231422828170594,0.517313884958952,-0.9883023355767797,73.49382639449018,34.01454758872943,0.39981405662032865,9,-0.3249988555908203,-0.2949991226196289,-1.869999885559082,-1.6449995040893555,-1.2099990844726598,2,-0.060606082897471714,-1.270277236501584,18.06999969482422,2.894714651407883,17.75,-2.7333265516320586,17.950000762939453,-0.060606082897471714 2506,2009-09-17,18.40999984741211,18.540000915527344,18.190000534057614,18.350000381469727,1772353.0,0.014325081782171845,1.1874914318752345,-1.9999364231673977,47.603839317108005,47.82846901888807,-0.42528963913963125,-0.28592084635103276,-1.590524556071074,-1.767361231591579,34.63203631559474,0.3900012969970703,0.005904514891390988,0.33250007629394673,-0.4442915510550556,1.109291703642949,-0.0558957373805562,0.7208958899684497,-1.2241364933330168,86.99989318847652,44.977266600248825,0.38839581367450193,9,-0.3699989318847656,-0.47499942779541016,-2.119999885559082,-1.9049997329711914,-1.6599998474121094,3,-0.08310704504761757,-12.999745692669354,18.149999618530273,-1.270277236501584,18.06999969482422,2.894714651407883,17.75,-0.08310704504761757 2507,2009-09-18,18.149999618530273,18.38999938964844,18.059999465942386,18.3700008392334,1962837.0,-0.014122771919435118,1.5384773390846909,-3.666719649044728,48.85246373222575,46.425049233706744,-0.1444203148916685,-0.035622928095790485,-1.257374546401131,-1.4637452572373313,33.15335512533578,0.350000381469723,0.055657914485720994,0.0774998664855957,-0.6958965728258875,0.8508963057970789,-0.3091983531701459,0.4641980861413373,-0.9099707619932502,60.999870300292834,15.792146310446853,0.3866982196557408,9,-0.10999870300292969,-0.21499919891357422,-1.6524991989135742,-1.6449995040893555,-1.5,4,-0.0743801878701662,1.1874914318752345,18.40999984741211,-12.999745692669354,18.149999618530273,-1.270277236501584,18.06999969482422,-0.0743801878701662 2508,2009-09-21,17.889999389648438,18.239999771118164,17.850000381469727,18.239999771118164,1669366.0,-0.014325081782171956,1.2285655119045673,1.5909019975031211,51.91635315048046,45.93251043436838,0.11514752490801072,0.18088289549623227,-0.934441825543221,-1.1659885235299292,30.893865772118577,0.3899993896484375,0.10125771445076026,-0.14900035858154226,-0.8908870224646535,0.5928863053015689,-0.5199436905230961,0.22194297336001156,-0.597971650751802,15.58426760333117,-33.010125128813044,0.3709433319415549,9,0.15000152587890625,0.04500102996826172,-1.352499008178711,-1.414999008178711,-1.2099990844726598,0,-0.05533816684705983,1.5384773390846909,18.149999618530273,1.1874914318752345,18.40999984741211,-12.999745692669354,18.149999618530273,-0.05533816684705983 2509,2009-09-22,18.0,18.200000762939453,17.90999984741211,17.920000076293945,1323080.0,0.006148720743680558,-4.799996185317286,-0.22857096146615005,64.00001525878906,46.82140237501577,0.01801506221543292,0.03237520034224417,-0.9866712892450842,-1.2471092997594617,28.512270806630568,0.3100013732910156,0.037558468380076704,-0.013499736785888672,-0.7215072702933654,0.694507796721588,-0.367503503539627,0.3405040299678497,-0.6580533340381365,21.739058323358922,-31.327972863324728,0.3540037667537376,9,0.04000091552734375,0.010000228881835938,-1.4149997234344482,-1.75,-1.8299999237060547,1,-0.04944441053602433,1.2285655119045673,17.889999389648438,1.5384773390846909,18.149999618530273,1.1874914318752345,18.40999984741211,-0.04944441053602433 2510,2009-09-23,17.760000228881836,18.13999938964844,17.729999542236328,18.030000686645508,2098331.0,-0.013333320617675781,-1.4848337725990874,-3.375008940705243,60.150393731276075,48.38495340871058,0.2532985809944286,0.23562526322949395,-0.7017813585726387,-0.9869963117777445,26.424742370859295,0.4099998474121129,-0.02510729293444669,-0.22249956130981374,-0.9171065929006517,0.4721074702810242,-0.5698030771052309,0.12480395448560344,-0.37013139293735264,3.703782195283912,-52.85276014828883,0.3473035157954184,9,0.2800006866455078,0.2849998474121094,-1.1024999618530273,-1.5399999618530273,-1.5500011444091832,2,-0.04279280512879169,-4.799996185317286,18.0,1.2285655119045673,17.889999389648438,1.5384773390846909,18.149999618530273,-0.04279280512879169 2511,2009-09-24,17.350000381469727,17.790000915527344,17.260000228881836,17.790000915527344,2377265.0,-0.02308557669640987,1.409091106130818,1.6296288447138276,37.974684563023814,48.254815194750236,0.625622886722148,0.5725961016370817,-0.24202579435462113,-0.5536343654886551,23.602138451068598,0.5300006866455078,-0.06779064593673212,-0.5674994468688972,-1.2421181680310696,0.10711927429327517,-0.9048088074499852,-0.23019008628780924,1.1900005340576172,7.964621188464727,-46.75785170792425,0.33730936058108696,9,0.5500001907348633,0.7799997329711914,-0.6150004863739014,-1.1100006103515625,-1.2200012207031286,3,-0.02363111460504652,-1.4848337725990874,17.760000228881836,-4.799996185317286,18.0,1.2285655119045673,17.889999389648438,-0.02363111460504652 2512,2009-09-25,17.180000305175778,17.299999237060547,17.059999465942386,17.270000457763672,2066054.0,-0.009798275075285523,2.2000457770656427,0.20454555306541705,34.136564642655486,47.918637644206385,0.7542270068127763,0.6681664149661337,-0.025798593126207692,-0.3669313990260967,20.50740556787165,0.2900009155273402,-0.11829180003947926,-0.6684995651245167,-1.348693712043012,0.011694581793978642,-1.0085966385837644,-0.328402491665269,1.3344005966186572,10.169560016809955,-40.152414248610675,0.340097073459248,9,0.6199998855590856,0.9499998092651403,-0.26499986648559215,-0.7799997329711879,-1.0500011444091797,4,-0.025029120927677284,1.409091106130818,17.350000381469727,-1.4848337725990874,17.760000228881836,-4.799996185317286,18.0,-0.025029120927677284 2513,2009-09-28,17.5,17.5,17.110000610351562,17.180000305175778,500285.0,0.018626291568098363,1.4374985098824595,-3.55554613656583,42.23826292211273,47.60295875104393,0.4414596566109523,0.3072113639381442,-0.30586056426557207,-0.681929592446668,18.663386725801143,0.3899993896484375,-0.1250081477413829,-0.31249990463256694,-0.986088056326011,0.36108824706087717,-0.649293980479289,0.024294171214155114,0.9562248443603529,38.596494163352325,-7.838765558289857,0.3367940758467222,9,0.3000001907348633,0.630000114440918,-0.35500001907348633,-0.869999885559082,-1.4699993133544922,0,-0.04857145036969868,2.2000457770656427,17.180000305175778,1.409091106130818,17.350000381469727,-1.4848337725990874,17.760000228881836,-0.04857145036969868 2514,2009-09-29,17.430000305175778,17.68000030517578,17.370000839233402,17.59000015258789,1655356.0,-0.003999982561384119,-1.2142915531335459,-0.5000000000000056,40.569421347361256,47.49355540722585,0.45944371459875555,0.36854074339216325,-0.2023606663061095,-0.6128731729430683,17.509720881388276,0.30999946594237926,-0.10734300240601868,-0.36499958038330504,-1.0599890876190337,0.32998992685242357,-0.7124943340011711,-0.017504826765438963,0.9703755240478564,34.25933938622157,-7.471526847515591,0.3474947536178649,9,0.3699998855590856,0.6999998092651403,0.009999752044681287,-0.5550003051757777,-1.2299995422363246,1,-0.043029259143345544,1.4374985098824595,17.5,2.2000457770656427,17.180000305175778,1.409091106130818,17.350000381469727,-0.043029259143345544 2515,2009-09-30,17.520000457763672,17.829999923706055,17.399999618530273,17.469999313354492,1799681.0,0.005163519851526743,-3.526306279174823,-0.3125074505876954,41.403513938031956,46.80463036510629,0.3024903077407899,0.311856664260862,-0.25680171791463025,-0.6902097735926453,17.37434604907393,0.43000030517578125,-0.06270684477399513,-0.2859994888305657,-0.954458594923814,0.3824596172626826,-0.6202290418771881,0.04823006421605669,0.8267603169287128,59.740353032682336,20.326526098772604,0.33422955304662405,9,0.20499897003174183,0.6099996566772461,0.029999256134033203,-0.6450004577636719,-1.3299999237060582,2,-0.07705481428064109,-1.2142915531335459,17.430000305175778,1.4374985098824595,17.5,2.2000457770656427,17.180000305175778,-0.07705481428064109 2516,2009-10-01,17.370000839233402,17.729999542236328,17.34000015258789,17.700000762939453,1515709.0,-0.008561621838531375,1.000009781338185,-6.599847415601683,40.13605751109223,45.836140784980344,0.3234680928073601,0.49926794175594935,-0.07579904644343216,-0.5341981086803287,17.590411687815,0.3899993896484375,-0.0741247953826587,-0.443499183654783,-1.0871813453396904,0.2001829780301243,-0.7653402644972367,-0.12165810281232936,0.9252894831089833,40.25989467478505,-1.1021657711483002,0.32184108084245455,10,0.27999877929687145,0.759999275207516,0.19999885559081676,-0.495000839233402,-1.0400009155273473,3,-0.066781905510371,-3.526306279174823,17.520000457763672,-1.2142915531335459,17.430000305175778,1.4374985098824595,17.5,-0.066781905510371 2517,2009-10-02,16.959999084472653,17.399999618530273,16.930000305175778,17.299999237060547,2277201.0,-0.0236040146776898,-1.3500100136375968,1.030303730890407,37.46030900243899,44.22991365742018,0.6111896586479197,0.8787133112432457,0.3620478806060774,-0.11172549264224685,17.17481045015381,0.46999931335449574,-0.0938366554502501,-0.805500888824465,-1.5508857686119057,-0.0601160090370243,-1.1781933287181836,-0.43280844893074644,1.2858796036137328,3.3331991124467137,-38.40560871844505,0.37269243989372,10,0.6050014495849645,1.1050014495849645,0.7200012207031286,0.020001411437991834,-0.2599983215331996,4,-0.04893867738860569,1.000009781338185,17.370000839233402,-3.526306279174823,17.520000457763672,-1.2142915531335459,17.430000305175778,-0.04893867738860569 2518,2009-10-05,17.049999237060547,17.120000839233402,16.950000762939453,17.010000228881836,1094343.0,0.005306613056971887,-1.1250283125708258,-0.11764408890484455,32.53425060192498,40.733717584435276,0.43527909851020397,0.7549624229086263,0.29603236802928024,-0.18764681041335862,16.373423270947328,0.17000007629394887,-0.15975005476006743,-0.6695007324218736,-1.4730317237708555,0.1340302589271083,-1.0712662280963627,-0.2677352367473844,1.1169267480512026,13.333220305218637,-24.550162310089725,0.4017654956744909,10,0.4850006103515625,0.725001335144043,0.7975010871887207,0.055001258850097656,-0.35999870300293324,0,-0.05395895117075433,-1.3500100136375968,16.959999084472653,1.000009781338185,17.370000839233402,-3.526306279174823,17.520000457763672,-0.05395895117075433 2519,2009-10-06,17.440000534057614,17.459999084472653,17.129999160766598,17.200000762939453,1316451.0,0.022873977387010358,1.3571686455630405,6.000143054694489,39.00931352054857,38.38470867213222,-0.04750782399521114,0.3440067644017901,-0.06173412408398349,-0.5686630519015132,15.525566674240238,0.4099998474121058,-0.20950682172235702,-0.25499944686890075,-1.0613817920008977,0.5513828982630962,-0.658190619434901,0.14819172569709949,0.652709910257979,56.66671611646677,22.325819522995943,0.40319117256599907,10,-0.060000419616695666,0.29500007629394887,0.42499971389770863,-0.3350000381469691,-0.6900005340576136,1,-0.08084861262811294,-1.1250283125708258,17.049999237060547,-1.3500100136375968,16.959999084472653,1.000009781338185,17.370000839233402,-0.08084861262811294 2520,2009-10-07,17.399999618530273,17.569999694824222,17.25,17.479999542236328,951094.0,-0.0022936304072482816,1.4615339471077617,-0.33333333333333826,33.22261009854206,37.856700398300916,-0.0714578286628722,0.3582715955922495,0.014892296729030363,-0.520936161717291,14.779173656791722,0.3199996948242223,-0.2574884998984288,-0.2670003890991204,-1.073529016829827,0.5395282386315863,-0.6702647029644737,0.13626392476623295,0.6229482174369316,58.74997019764937,29.78660946115787,0.40326431386535316,10,-0.01999950408935547,0.33500099182128906,0.5925006866455078,-0.2949991226196289,-0.6900005340576207,2,-0.06896545298270418,1.3571686455630405,17.440000534057614,-1.1250283125708258,17.049999237060547,-1.3500100136375968,16.959999084472653,-0.06896545298270418 2521,2009-10-08,17.350000381469727,17.600000381469727,17.309999465942386,17.520000457763672,1306708.0,-0.002873519434293592,-1.3199896241026368,2.125002980235081,35.714314908365694,38.03200598337983,-0.023980385303943308,0.3755444309884801,0.0849274484216167,-0.4701294611851594,13.562983265479645,0.2900009155273402,-0.3579517021894496,-0.2839996337890618,-1.0854298883222633,0.5174306207441397,-0.6847147610556625,0.11671549347753896,0.6073706026499934,62.68657141311763,36.215142043416755,0.40071512726660147,10,0.029999732971191406,0.38500022888183594,0.6050000190734863,-0.24499988555908203,-0.43000030517578125,3,-0.06685877936066353,1.4615339471077617,17.399999618530273,1.3571686455630405,17.440000534057614,-1.1250283125708258,17.049999237060547,-0.06685877936066353 2522,2009-10-09,17.309999465942386,17.389999389648438,17.149999618530273,17.34000015258789,2004112.0,-0.002305528221778208,2.692328007394692,0.1764745481268514,38.75970768815645,37.645499846273566,0.04067787623669972,0.3848722475990911,0.16167629533308414,-0.4421595501390243,12.151476804705808,0.23999977111816406,-0.43866284375162934,-0.29200048446654847,-1.0914107212365423,0.5074097523034453,-0.6917056028515454,0.10770463391844842,0.5857292774406986,55.38444835043646,26.398388007359888,0.3997051183849976,10,0.0700006484985316,0.42500114440917613,0.5975008010864222,-0.20499897003174183,-0.19999885559082387,4,-0.056614648900740416,-1.3199896241026368,17.350000381469727,1.4615339471077617,17.399999618530273,1.3571686455630405,17.440000534057614,-0.056614648900740416 2523,2009-10-12,17.15999984741211,17.40999984741211,17.149999618530273,17.360000610351562,1778827.0,-0.008665489494982581,-1.3636253294492995,6.666539513002252,33.969479541887466,36.912172978998704,0.15352091285156177,0.5147981639008563,0.34260282344696336,-0.2997564846857905,11.674785691853403,0.26000022888183594,-0.4267192728958271,-0.41250009536743093,-1.2322015196957175,0.4072013289608556,-0.8223508075315742,-0.0026493832032876696,0.6777851896785378,6.3831082397254,-22.548076675738372,0.40985071216414315,10,0.2200002670288086,0.5750007629394531,0.7475004196166992,-0.054999351501464844,-0.07999992370605469,0,-0.026806473692482458,2.692328007394692,17.309999465942386,-1.3199896241026368,17.350000381469727,1.4615339471077617,17.399999618530273,-0.026806473692482458 2524,2009-10-13,17.209999084472653,17.719999313354492,17.200000762939453,17.229999542236328,3429686.0,0.002913708479320487,-25.001812112541725,0.10000190734137465,38.683114328570696,36.609906355725236,0.07714530552868126,0.4185243171276234,0.32378197758363214,-0.35713865340624906,10.951169219625811,0.5599994659423828,-0.386092311619354,-0.3195008277893088,-1.1193028211096347,0.4803011655310172,-0.7194018244494735,0.08040016887085599,0.573318868703101,10.52622773085561,-20.703943251861418,0.39990099666016327,10,0.12000083923340199,0.5250015258789098,0.7250013351440465,-0.10499858856200817,0.10000038146973367,1,-0.03021490866226695,-1.3636253294492995,17.15999984741211,2.692328007394692,17.309999465942386,-1.3199896241026368,17.350000381469727,-0.03021490866226695 2525,2009-10-14,17.049999237060547,17.420000076293945,17.049999237060547,17.370000839233402,3853054.0,-0.009296912023456283,-1.3124936670382004,15.999713904250626,43.11924679053923,36.94137183121934,0.1826744445703561,0.5184718351899171,0.5108424170546151,-0.20472870623262196,9.800614745194682,0.37000083923339844,-0.39554038330074803,-0.424500656127929,-1.1954052929422758,0.34640398068641787,-0.8099529745351042,-0.03904833772075378,0.6821196572352086,0.0,-32.761450779793975,0.38545231840717387,10,0.27500057220458984,0.6850013732910156,0.8850011825561523,0.055001258850097656,-0.049999237060546875,2,-0.017595263958045004,-25.001812112541725,17.209999084472653,-1.3636253294492995,17.15999984741211,2.692328007394692,17.309999465942386,-0.017595263958045004 2526,2009-10-15,16.879999160766598,17.180000305175778,16.850000381469727,17.120000839233402,2943840.0,-0.009970679407681704,-1.2000050862759322,0.7500014901086726,43.11924679053923,37.57014269656381,0.30827682445232085,0.5986648343618413,0.7039065692274775,-0.05152737599678758,8.157730410688874,0.32999992370605113,-0.3998938835704635,-0.5180006980896046,-1.1960974396716146,0.16009604349240547,-0.8570490688806096,-0.17895232729859956,0.8400001525878942,3.4481397847100905,-30.842081039183878,0.33904837079100547,10,0.40500068664551137,0.8150014877319371,1.0975012779235875,0.22500133514404652,0.17000007629394887,3,-0.010071095067887725,-1.3124936670382004,17.049999237060547,-25.001812112541725,17.209999084472653,-1.3636253294492995,17.15999984741211,-0.010071095067887725 2527,2009-10-16,16.799999237060547,17.239999771118164,16.709999084472653,17.010000228881836,2740575.0,-0.004739332208735569,-1.717943200324706,0.8749980131923766,31.958765927324208,37.50619995494151,0.405876204136959,0.6032704093709391,0.7945884976182285,0.012315432489284461,6.79872461942401,0.5300006866455114,-0.41838211122277613,-0.5305006027221673,-1.1604710632834916,0.09946985783915707,-0.8454858330028294,-0.2155153724415051,0.8504001617431634,8.910904177470574,-23.808710237941188,0.3149852302806622,10,0.41499996185302734,0.8250007629394531,1.032501220703125,0.30500125885009766,0.5,4,0.007142907421607392,-1.2000050862759322,16.879999160766598,-1.3124936670382004,17.049999237060547,-25.001812112541725,17.209999084472653,0.007142907421607392 2528,2009-10-19,16.899999618530273,17.049999237060547,16.870000839233402,16.979999542236328,2049306.0,0.005952403929229133,-1.5714519271380516,0.38095021843579985,36.54822728201321,37.23274592843757,0.31554354450477007,0.44828256840591507,0.7218041745798445,-0.09416365204466359,5.872538318272934,0.25,-0.42059722572446034,-0.3810002326965325,-0.9807166441799247,0.21871617878685967,-0.6808584384382286,-0.08114202695483641,0.6563597488403303,18.81192980203265,-13.146453189729595,0.29985820574169586,10,0.3149995803833008,0.7250003814697266,0.8700008392333984,0.2050008773803711,0.3600006103515625,0,0.012426094471092775,-1.717943200324706,16.799999237060547,-1.2000050862759322,16.879999160766598,-1.3124936670382004,17.049999237060547,0.012426094471092775 2529,2009-10-20,17.110000610351562,17.180000305175778,16.940000534057614,17.0,3748605.0,0.012426094471092775,-1.0869586850877566,-1.3750089407052428,40.19140982912376,38.00705700961332,0.06013293754315541,0.17727534015751445,0.5407310608713303,-0.3177908991253702,4.847692592471159,0.28000068664550426,-0.373491055246884,-0.1264992713928237,-0.6251413238401504,0.37214278105450305,-0.37582029761648883,0.12282175483084146,0.36172272872924793,56.33816438098586,26.741740819610555,0.24932102622366376,10,0.10499858856201172,0.5149993896484375,0.6674995422363281,-0.005000114440917969,-0.030000686645507812,1,-0.00175340067652352,-1.5714519271380516,16.899999618530273,-1.717943200324706,16.799999237060547,-1.2000050862759322,16.879999160766598,-0.00175340067652352 2530,2009-10-21,17.0,17.170000076293945,16.899999618530273,17.149999618530273,3113207.0,-0.006429024338258205,1.8421020930582743,-1.3636253294492995,40.97561111767558,38.59164547731442,0.12005131930730073,0.23970930681666047,0.6683392513106838,-0.2225138789344392,4.176224736447816,0.2700004577636719,-0.3186078072403973,-0.19849987030029226,-0.6419452497040758,0.24494550910349133,-0.42022256000218405,0.023222819401599537,0.3955509136199957,54.717082983953404,25.376088367085384,0.22172268970189263,10,0.21499919891357422,0.625,0.7775001525878906,0.10500049591064453,-0.1100006103515625,2,0.018235262702493316,-1.0869586850877566,17.110000610351562,-1.5714519271380516,16.899999618530273,-1.717943200324706,16.799999237060547,0.018235262702493316 2531,2009-10-22,16.940000534057614,17.260000228881836,16.850000381469727,17.059999465942386,2893077.0,-0.0035293803495521914,-1.7333392673219485,0.7999949137240915,49.41180826464083,39.77521220803491,0.129382075274588,0.28186928393502697,0.7317498740412809,-0.16991244424112395,4.3963394442514865,0.4099998474121094,-0.31333659885834564,-0.23799934387207244,-0.689784709692141,0.21378602194799612,-0.46389202678210495,-0.012106660962039939,0.38699519664764637,41.81835836578682,8.808024212563026,0.22589268291003398,10,0.2749986648559606,0.6849994659423864,0.9000000953674352,0.1649999618530309,0.0699996948242223,3,0.0035418809947354024,1.8421020930582743,17.0,-1.0869586850877566,17.110000610351562,-1.5714519271380516,16.899999618530273,0.0035418809947354024 2532,2009-10-23,16.75,17.09000015258789,16.75,17.049999237060547,2489935.0,-0.011216087843422429,-1.2666734483679412,2.5000158947132705,41.666701987877694,40.630459146478266,0.2588095255764209,0.4616737886612938,0.9310835530194126,0.012947154277892281,4.181923028849714,0.3400001525878906,-0.29321900479603613,-0.40649986267089844,-0.8971401447362695,0.08414041939447259,-0.651820003703584,-0.16117972163821292,0.5152960660819979,0.0,-34.032914910838564,0.24532014103268515,10,0.4649991989135742,0.7999992370605469,1.2375006675720215,0.35500049591064453,0.1399993896484375,4,0.01791040221257001,-1.7333392673219485,16.940000534057614,1.8421020930582743,17.0,-1.0869586850877566,17.110000610351562,0.01791040221257001 2533,2009-10-26,16.649999618530273,16.950000762939453,16.600000381469727,16.90999984741211,2109154.0,-0.005970172028043397,1.0588132997492412,0.8666696336609743,23.8410662947973,38.981342698281225,0.3116296778818679,0.5214649876009751,1.0491188472043191,0.10722832261498638,4.505121872992457,0.35000038146972656,-0.2871483663502197,-0.46400022506713867,-0.9761438276413514,0.04814337750707409,-0.720072026354245,-0.2079284237800323,0.6100006103515625,7.575643730312401,-22.619593521088312,0.25607180128710644,10,0.3600006103515625,0.7700004577636719,1.337501049041748,0.4550008773803711,0.5300006866455043,0,0.03903901702237089,-1.2666734483679412,16.75,-1.7333392673219485,16.940000534057614,1.8421020930582743,17.0,0.03903901702237089 2534,2009-10-27,16.680000305175778,16.84000015258789,16.620000839233402,16.700000762939453,1535529.0,0.0018018430830541998,-2.142861035422452,0.076924769834588,26.000053405693507,37.07921009996503,0.22187497509872145,0.4557624181027755,1.0294916578412128,0.07769231589918135,4.597176537832959,0.21999931335448863,-0.2939344755748401,-0.396499538421633,-0.9209053452276628,0.12790626838439678,-0.6587024418246479,-0.1342966350186181,0.5007999420166058,12.121203363869647,-13.864639752878283,0.2622029034030147,10,0.25000000000000355,0.7200002670288121,1.3075003623962438,0.42500019073486683,0.6999988555908203,1,0.034772177044030794,1.0588132997492412,16.649999618530273,-1.2666734483679412,16.75,-1.7333392673219485,16.940000534057614,0.034772177044030794 2535,2009-10-28,16.170000076293945,16.729999542236328,16.149999618530273,16.700000762939453,40225.0,-0.030575552730870204,-1.035081731332296,26.499427808501874,19.89799592450781,34.49907111485043,0.6637169340525588,0.905883424950197,1.5299683133292348,0.5818432291687614,4.78930437129924,0.5799999237060547,-0.2888451351504031,-0.8389997482299805,-1.4614196218071775,-0.2165798746527834,-1.1502096850185808,-0.5277898114413802,0.9411041870117209,1.8018420510000688,-18.734362186837817,0.31120993678859904,10,0.5349998474121094,0.9749994277954102,1.8550004959106445,0.945000171661377,1.0699996948242188,2,0.05627704657504706,-2.142861035422452,16.680000305175778,1.0588132997492412,16.649999618530273,-1.2666734483679412,16.75,0.05627704657504706 2536,2009-10-29,16.209999084472653,16.319999694824222,16.030000686645508,16.219999313354492,3096603.0,0.002473655410635933,1.7618822717322589,0.01886833193581911,21.93877997868792,33.38573934277973,0.579638974505361,0.8163803805707985,1.4787799102246488,0.5334536977506694,5.210981247068197,0.2899990081787145,-0.30840658746302196,-0.741000652313236,-1.433970024582738,-0.048031280043733915,-1.087485338447987,-0.39451596617848494,0.7665505285644585,16.980989482586104,0.8176232476612633,0.34648468613475114,10,0.4350013732910192,0.7200012207031286,1.8325014114379918,1.0500011444091832,1.120000839233402,3,0.041949435137670577,-1.035081731332296,16.170000076293945,-2.142861035422452,16.680000305175778,1.0588132997492412,16.649999618530273,0.041949435137670577 2537,2009-10-30,16.129999160766598,16.549999237060547,16.059999465942386,16.280000686645508,2485434.0,-0.004935220741788093,-2.3792980979190816,14.99980926949722,22.751323285279256,31.852750009809288,0.6197813460603356,0.8759193944568047,1.5225740775830978,0.6000419077085652,5.479982362610321,0.4899997711181605,-0.33798550896190704,-0.7795005798339893,-1.563618868532508,0.004617708864529391,-1.1715597241832505,-0.3874414354847282,0.6951026240478555,10.8693984596084,-6.261311440041018,0.3920591443492599,10,0.5150012969970739,0.8000011444091832,1.885001182556156,1.2450013160705602,1.3400001525878942,4,0.05455679565413041,1.7618822717322589,16.209999084472653,-1.035081731332296,16.170000076293945,-2.142861035422452,16.680000305175778,0.05455679565413041 2538,2009-11-02,16.129999160766598,16.290000915527347,16.0,16.15999984741211,1993062.0,0.0,-1.0000131541735149,0.20000254310565957,20.65220884200204,29.681727677906878,0.5577206467863114,0.8468813920545415,1.4756280986472525,0.5927212443046095,5.809764934263368,0.2900009155273473,-0.3587051290049814,-0.7335005760192921,-1.5877232906153722,0.12072213857678804,-1.160611933317334,-0.30638921872125024,0.5678864483408255,15.476087756185972,-2.3871835411812548,0.4271113572980405,11,0.50000095367432,0.7850008010864293,1.8350009918212926,1.2700014114379918,1.130001068115238,0,0.04711718961092126,-2.3792980979190816,16.129999160766598,1.7618822717322589,16.209999084472653,-1.035081731332296,16.170000076293945,0.04711718961092126 2539,2009-11-03,16.030000686645508,16.15999984741211,15.949999809265135,16.069999694824222,1785463.0,-0.00619953374605986,-1.099992370634553,1.3332697565006917,21.348366377956836,27.500922706827016,0.5458078477314743,0.8809993415882218,1.5281625498978144,0.6887350351329147,6.271038782436573,0.21000003814697443,-0.3537700350880044,-0.7629990577697754,-1.6490334681709768,0.12303535263142784,-1.2060162629703761,-0.31998185256917466,0.5422655128225777,10.25652625234007,-9.458760864136526,0.4430172052006016,11,0.5749993324279785,0.8599991798400879,1.9349994659423828,1.369999885559082,1.0900001525878942,1,0.07174045971740517,-1.0000131541735149,16.129999160766598,-2.3792980979190816,16.129999160766598,1.7618822717322589,16.209999084472653,0.07174045971740517 2540,2009-11-04,16.200000762939453,16.25,15.979999542236328,16.129999160766598,2360651.0,0.010605119713785971,2.176474548126872,-1.7500834485717707,30.89892877770066,25.443936097167,0.2798200213673212,0.6498046850903876,1.3158862253176302,0.5200094714140491,6.44170378041585,0.2700004577636719,-0.3654564688118498,-0.5329990386962891,-1.4084201067250604,0.34242202933248045,-0.9707095727106747,-0.09528850468190342,0.24781215848804194,41.66686534900557,19.072097278703044,0.43771053401438476,11,0.31999921798706055,0.6899991035461426,1.7649993896484375,1.2849998474121094,1.039999008178711,2,0.07283940384290677,-1.099992370634553,16.030000686645508,-1.0000131541735149,16.129999160766598,-2.3792980979190816,16.129999160766598,0.07283940384290677 2541,2009-11-05,16.190000534057614,16.360000610351562,15.979999542236328,16.149999618530273,2126555.0,-0.0006172980500541714,1.0,0.5714285714284917,32.163790959172516,24.388057093977537,0.1924867220466311,0.599164243706042,1.2739181042679313,0.5390629155781035,6.4431281521017585,0.3800010681152344,-0.40532516176132205,-0.4849992752075245,-1.3418107728613506,0.37181222244630163,-0.9134050240344394,-0.05659352638060966,-0.2400007247924787,40.00015894587057,15.026977765135332,0.4284057488269135,11,0.2599997520446813,0.6499991416931188,1.7374992370605504,1.4349994659423864,1.269998550415039,3,0.06485479940854555,2.176474548126872,16.200000762939453,-1.099992370634553,16.030000686645508,-1.0000131541735149,16.129999160766598,0.06485479940854555 2542,2009-11-06,16.329999923706055,16.469999313354492,16.15999984741211,16.229999542236328,2350109.0,0.008647275171729252,-1.5833313465099461,2.4999523173757705,33.71429443359368,25.48508244273269,-0.01492446164764516,0.4026240648218966,1.0854071128472178,0.40471161862577887,6.700373679443411,0.3099994659423828,-0.441892984208085,-0.2959999084472642,-1.1109753525522876,0.5189755356577574,-0.7034876304997759,0.11148781360524751,-0.37180009841919137,73.07701477646413,45.36955141556604,0.4074877220525108,11,0.06500005722045898,0.5049996376037598,1.559999942779541,1.3350000381469727,1.2700004577636719,4,0.061236987426332545,1.0,16.190000534057614,2.176474548126872,16.200000762939453,-1.099992370634553,16.030000686645508,0.061236987426332545 2543,2009-11-09,16.700000762939453,16.780000686645508,16.440000534057614,16.5,2251711.0,0.02265773673986815,-1.125002980235056,2.0,39.267018843807065,26.959189713634196,-0.42140163434510214,-0.0038005830385898776,0.6811548078735754,0.045601485800766284,6.954490277156896,0.4500007629394531,-0.4919129786356109,0.09700088500976634,-0.6795798516235649,0.8735816216430994,-0.2912894833069011,0.48529125332643375,-0.7213289581298845,90.36146516392267,63.537816549938796,0.3882903683166662,11,-0.33500051498413086,0.13499879837036133,1.114999771118164,0.9749994277954102,1.0,0,0.046107695523213144,-1.5833313465099461,16.329999923706055,1.0,16.190000534057614,2.176474548126872,16.200000762939453,0.046107695523213144 2544,2009-11-10,16.690000534057614,16.809999465942386,16.549999237060547,16.799999237060547,1488749.0,-0.0005988160733519932,3.000029344014391,-0.5499914169639117,41.43647631462187,29.352354201424646,-0.4579969696262687,-0.0366329794814888,0.6702658174677474,0.0713349977400135,6.592506839787124,0.2600002288818395,-0.5145253581337279,0.11300058364867738,-0.6110552364186539,0.8370564037160086,-0.24902732638498648,0.47502849368234124,-0.663248996337888,85.54229603432229,59.67562076893377,0.3620279100336654,11,-0.31000089645385387,0.14499902725220082,0.964999675750736,0.9949998855590856,1.0900001525878942,1,0.0341521675605152,-1.125002980235056,16.700000762939453,-1.5833313465099461,16.329999923706055,1.0,16.190000534057614,0.0341521675605152 2545,2009-11-11,16.75,16.920000076293945,16.690000534057614,16.809999465942386,1435921.0,0.003594934932443561,-1.5555732163481812,0.5454561217943307,44.751364913837435,31.887085860885705,-0.47726037193917037,-0.12675900926020844,0.605117889683175,0.025342029916465947,6.679779825410262,0.22999954223633168,-0.4996157470625988,0.1880000114440925,-0.5066291073322873,0.8826291302204741,-0.15931454794409916,0.5353145708322842,-0.6605886280224631,81.91489577563101,55.66735453018239,0.3473145593881904,11,-0.315000057220459,0.08499956130981445,0.8075003623962402,0.9350004196166992,1.1800003051757812,2,0.022089602342292736,3.000029344014391,16.690000534057614,-1.125002980235056,16.700000762939453,-1.5833313465099461,16.329999923706055,0.022089602342292736 2546,2009-11-12,16.709999084472653,16.819999694824222,16.65999984741211,16.799999237060547,1259598.0,-0.002388114359841653,1.46151588955067,1.5000158947133888,48.79515303601662,34.78084472207875,-0.401050491118351,-0.10555915944621219,0.6419784103331985,0.07830101652958987,7.209339941417352,0.15999984741211293,-0.49326758802905246,0.15649909973144105,-0.5257967024056072,0.8387949018684893,-0.18464880133708306,0.49764700079996516,-0.5375288420634767,72.3682988714016,41.03257071358968,0.34114790106852366,11,-0.2749991416931117,0.12500047683716176,0.8475012779235875,0.9750013351440465,1.1800003051757848,3,0.03171757724020474,-1.5555732163481812,16.75,3.000029344014391,16.690000534057614,-1.125002980235056,16.700000762939453,0.03171757724020474 2547,2009-11-13,16.920000076293945,16.969999313354492,16.600000381469727,16.680000305175778,1471940.0,0.012567384998628306,1.176475538127535,-2.666659602424382,57.62712960268965,38.88916925104404,-0.5444609665091669,-0.3226515483869896,0.4086459360028094,-0.11611183510664347,7.763798926378859,0.3699989318847656,-0.41308096341528966,0.36050004959106374,-0.332942369117994,1.0539424683001197,0.013778840236536638,0.7072212589455908,-0.672776850496291,90.56615995854213,53.902346604685086,0.3467212093545284,11,-0.46000051498413086,-0.08500051498413086,0.6375002861022949,0.7650003433227539,1.1200008392333984,4,0.03191483485483437,1.46151588955067,16.709999084472653,-1.5555732163481812,16.75,3.000029344014391,16.690000534057614,0.03191483485483437 2548,2009-11-16,17.110000610351562,17.170000076293945,16.950000762939453,17.049999237060547,1340643.0,0.011229345933858603,1.4444326707074133,0.25000596047015816,61.139902517699824,43.31045104434882,-0.6490877109437712,-0.5229232128387444,0.19542882615561652,-0.29357225350152305,8.519055175131907,0.25,-0.33039392594917416,0.5400005340576186,-0.18096406001336618,1.2609651281286016,0.17951823702212621,0.900482831093111,-0.7760442540470862,90.32267988272899,48.46604166222036,0.3604822970354915,11,-0.5350008010864258,-0.27500104904174805,0.44749975204467773,0.5749998092651367,1.2199993133544886,0,0.028638208862582504,1.176475538127535,16.920000076293945,1.46151588955067,16.709999084472653,-1.5555732163481812,16.75,0.028638208862582504 2549,2009-11-17,17.079999923706055,17.15999984741211,17.030000686645508,17.110000610351562,1043427.0,-0.00175340067652352,1.0,-0.5,81.37928857248811,48.919379910436305,-0.5078915807636832,-0.5220511779866932,0.20267513578189522,-0.25251563981301217,9.454394746307687,0.12999916076660156,-0.24010220729564935,0.5114998817443848,-0.20484412684684372,1.2278438903356115,0.15332787744877052,0.869671886039999,-0.6289974466030515,84.2104910923425,35.74689516220883,0.3581720042956136,11,-0.505000114440918,-0.24500036239624023,0.47750043869018555,0.6050004959106445,1.3500003814697266,1,0.03629981510555358,1.4444326707074133,17.110000610351562,1.176475538127535,16.920000076293945,1.46151588955067,16.709999084472653,0.03629981510555358 2550,2009-11-18,17.309999465942386,17.450000762939453,17.110000610351562,17.129999160766598,2045545.0,0.013466015413565957,-2.090946923063585,-5.999872846335032,83.53657047356849,54.62746652314697,-0.6301460853403036,-0.7669578805661637,-0.048842412940071966,-0.4722449984640811,10.74967945293571,0.37000083923339844,-0.13318953406809797,0.7259994506835987,-0.041262352860467644,1.493261254227665,0.34236854891156554,1.109630352455632,-0.7583373249526524,83.52926656868178,29.799312247157502,0.3836309017720333,11,-0.5049991607666051,-0.6099991798400914,0.22250080108642223,0.4300012588500941,1.090000152587887,2,0.02715200665533546,1.0,17.079999923706055,1.4444326707074133,17.110000610351562,1.176475538127535,16.920000076293945,0.02715200665533546 2551,2009-11-19,17.0,17.40999984741211,17.0,17.290000915527347,1313456.0,-0.017908692981320584,-1.827576227934019,-1.6111134658584736,73.26204408523273,59.02166092888464,-0.21586567668878232,-0.47667216154833625,0.23398123800979675,-0.1469674968665835,11.767449544057754,0.4099998474121094,-0.020882392304645947,0.4130000114440904,-0.3605659389601712,1.186565961848352,0.02621703624195959,0.7997829866462212,-0.30460367949831024,47.058757531218795,-11.593229045109332,0.3867829752021312,11,-0.054999351501464844,-0.2999997138977051,0.5300002098083496,0.7400007247924805,1.9300003051757812,3,0.054705900304457655,-2.090946923063585,17.309999465942386,1.0,17.079999923706055,1.4444326707074133,17.110000610351562,0.054705900304457655 2552,2009-11-20,17.049999237060547,17.290000915527347,17.049999237060547,17.139999389648438,1484098.0,0.002941131591796875,-4.333361590302287,0.31034437399699705,73.95833436813594,62.87625154269896,-0.17097201436833487,-0.5302289490163261,0.1587611330738099,-0.17709140241724697,13.010695748021467,0.2900009155273473,0.0674385377280835,0.44799928665161204,-0.3501195082907671,1.2461180815939894,0.048939889180424245,0.8470586841227998,-0.23386620576881612,19.99969482421875,-42.291458962963425,0.3990593974711887,11,-0.049999237060546875,-0.34999895095825195,0.4400010108947754,0.7750015258789062,1.9200000762939418,4,0.0492668733240782,-1.827576227934019,17.0,-2.090946923063585,17.309999465942386,1.0,17.079999923706055,0.0492668733240782 2553,2009-11-23,17.299999237060547,17.40999984741211,17.129999160766598,17.129999160766598,1351516.0,0.014662757254357617,-2.2941242468780247,-1.8888865341415222,80.6762697449587,67.23622859051416,-0.36533017349142227,-0.7684337948112336,-0.10762710380433305,-0.401249417348172,14.032226291134869,0.3600006103515625,0.1667409588020199,0.6654993057250991,-0.19160643759006746,1.5226050490402656,0.2369464340675158,1.0940521773826823,-0.38244736870517926,66.66638409697792,-2.115639483093915,0.4285528716575831,11,-0.27499866485595703,-0.599998950958252,0.12000036239624023,0.5250015258789062,2.200000762939453,0,0.04277466538157659,-4.333361590302287,17.049999237060547,-1.827576227934019,17.0,-2.090946923063585,17.309999465942386,0.04277466538157659 2554,2009-11-24,17.260000228881836,17.360000610351562,17.120000839233402,17.280000686645508,1460028.0,-0.002312081499577401,1.6666596024244085,-0.11764969875124573,77.31956634376075,70.85491763828342,-0.26370520442998213,-0.719651633806528,-0.0951351393300186,-0.3337819577094763,15.094972432737638,0.2399997711181605,0.26101235349370455,0.5965003013610826,-0.30517697255965004,1.498177575281817,0.14566166440071626,1.0473389383214489,-0.25725653739301535,57.777730682829656,-13.837917046972791,0.4508386369603669,11,-0.2349996566772461,-0.559999942779541,0.15999937057495117,0.5650005340576172,2.0499992370605504,1,0.06199302900551196,-2.2941242468780247,17.299999237060547,-4.333361590302287,17.049999237060547,-1.827576227934019,17.0,0.06199302900551196 2555,2009-11-25,17.079999923706055,17.360000610351562,17.040000915527347,17.309999465942386,2023152.0,-0.01042875450688463,-1.064530419373917,11.499713904253468,71.09002682942688,73.33212583755123,-0.0357289434193504,-0.49327115076613026,0.052120335986884925,-0.1238875869962861,14.999524127939425,0.3199996948242152,0.3197609125468439,0.37100000381469656,-0.5175682369075858,1.259568244536979,-0.07328411654644285,0.815284124175836,0.37000083923339844,19.5121837754352,-53.78506968345803,0.44428412036114073,11,-0.054999351501464844,-0.37999963760375977,0.3399996757507324,0.7600002288818359,2.139999389648434,2,0.07903983533372294,1.6666596024244085,17.260000228881836,-2.2941242468780247,17.299999237060547,-4.333361590302287,17.049999237060547,0.07903983533372294 2556,2009-11-26,16.889999389648438,17.079999923706055,16.799999237060547,17.079999923706055,1451067.0,-0.011124153097559875,1.947367364352758,0.8260909226609927,62.96294006956506,73.92499366720405,0.20393580195476702,-0.26320953558450455,0.19811122305772244,0.09392828854021928,14.336914753659869,0.2800006866455078,0.37266404743392556,0.14699945449829244,-0.7127456933031091,1.0067446022996922,-0.28287311940240656,0.5768720283989914,0.5518013763427732,14.75410861245216,-56.15149581881515,0.42987257390070016,11,0.2350006103515625,-0.18999910354614258,0.5300002098083496,0.9500007629394531,2.1400012969970703,3,0.08940202980749001,-1.064530419373917,17.079999923706055,1.6666596024244085,17.260000228881836,-2.2941242468780247,17.299999237060547,0.08940202980749001 2557,2009-11-27,17.010000228881836,17.030000686645508,16.629999160766598,16.75,1547974.0,0.007104845682051719,1.6666666666666903,-1.3684184108818953,58.115161809922306,73.58891136633989,0.1095661002009507,-0.33086628105499827,0.04296964035414419,0.005277718011313937,14.124907699570311,0.4000015258789098,0.42040229044935273,0.22300024032592702,-0.5936446647276163,1.0396451453794704,-0.18532221220084466,0.6313226928526987,0.40612847595214774,48.718042768587694,-18.91164368241327,0.40832245252677185,11,0.029999732971191406,-0.309999942779541,0.40999937057495117,0.8450002670288086,1.850000381469723,4,0.1128747825078753,1.947367364352758,16.889999389648438,-1.064530419373917,17.079999923706055,1.6666596024244085,17.260000228881836,0.1128747825078753 2558,2009-11-30,16.889999389648438,17.139999389648438,16.860000610351562,17.049999237060547,2256309.0,-0.007054722964062399,-1.5454734615317924,-0.6153834867769504,54.95046092630943,70.65237496120892,0.21800329117469275,-0.1591694792926397,0.1340926567395151,0.15193816357874113,13.88336820082283,0.279998779296875,0.4627244372128594,0.06499938964843821,-0.6914321289448893,0.8214309082417657,-0.3132163696482273,0.4432151489451037,0.4789615425415015,35.61639898518834,-28.518625818914998,0.3782157592966639,11,0.15000057220458984,-0.18999910354614258,0.49249982833862305,1.0450010299682617,1.730001449584961,0,0.1231497927099301,1.6666666666666903,17.010000228881836,1.947367364352758,16.889999389648438,-1.064530419373917,17.079999923706055,0.1231497927099301 2559,2009-12-01,17.180000305175778,17.260000228881836,17.0,17.010000228881836,1782756.0,0.01716997785713814,-1.7368368217637906,-1.0625014901175183,59.5555461365658,67.98781670154196,-0.06293959340638366,-0.3779769420649117,-0.18555783480761434,-0.11327826288806264,13.636834980241492,0.37000083923339844,0.48004021522530493,0.2975003242492633,-0.3746168966260619,0.9696175451245885,-0.03855828618840107,0.6335589346869277,0.14462292072876082,75.34247291178363,12.900608809436477,0.3360586104376628,12,-0.16000080108642223,-0.4800000190734828,0.03499984741211293,0.7200002670288121,1.4300003051757812,1,0.1350407248901666,-1.5454734615317924,16.889999389648438,1.6666666666666903,17.010000228881836,1.947367364352758,16.889999389648438,0.1350407248901666 2560,2009-12-02,17.379999160766598,17.379999160766598,17.180000305175778,17.25,1098475.0,0.01164137671933374,2.076925334155134,0.7647006024974987,63.90040639950611,66.94763473646123,-0.28157544360636777,-0.5112528012844422,-0.4057564785859711,-0.2926665369456316,13.773928549555931,0.1999988555908203,0.47940728340418204,0.4384992599487276,-0.18690214273623695,1.0639006626336922,0.12579855860624534,0.7511999612912099,-0.75,100.0,37.210406618744784,0.3127007013424815,12,-0.35999965667724254,-0.6799988746643031,-0.21499872207641246,0.5200014114379918,1.370000839233402,2,0.11104720358862541,-1.7368368217637906,17.180000305175778,-1.5454734615317924,16.889999389648438,1.6666666666666903,17.010000228881836,0.11104720358862541 2561,2009-12-03,17.239999771118164,17.5,17.149999618530273,17.440000534057614,1518353.0,-0.008055201174259397,1.1875044703526214,-1.5384773390847748,56.83759987088718,65.04533090343358,-0.11616824115656854,-0.30415075654047996,-0.2747826154071582,-0.1283502752263317,14.368045289437829,0.35000038146972656,0.44794131959894656,0.24599990844726705,-0.28256892354270846,0.7745687404372426,-0.018284507547722484,0.5102843244422566,-0.5950006103515655,70.1149450486813,10.391156730556467,0.26428441599498836,12,-0.17500019073486328,-0.5149998664855957,-0.315000057220459,0.4350004196166992,1.3800010681152344,3,0.1148491629073789,2.076925334155134,17.379999160766598,-1.7368368217637906,17.180000305175778,-1.5454734615317924,16.889999389648438,0.1148491629073789 2562,2009-12-04,17.329999923706055,17.479999542236328,17.209999084472653,17.25,1131961.0,0.005220426553523838,-2.374968707904576,-0.3999980926586502,54.91069946057791,62.18248976072461,-0.1813436290181336,-0.3324363482052384,-0.3674681225860361,-0.19454071023822195,15.325367204982978,0.2700004577636754,0.38771508415452516,0.28600006103515696,-0.16099668222127406,0.732996804291588,0.06250168940694323,0.5094984326633707,-0.6508007293701183,73.43746274706149,16.85784208446524,0.22349837162821498,12,-0.2650003433227539,-0.6050000190734863,-0.5424995422363281,0.2850008010864258,1.4500007629394531,4,0.09809583210753448,1.1875044703526214,17.239999771118164,2.076925334155134,17.379999160766598,-1.7368368217637906,17.180000305175778,0.09809583210753448 2563,2009-12-07,17.469999313354492,17.489999771118164,17.219999313354492,17.360000610351562,1121050.0,0.00807844144632286,2.6000152588278675,1.3749850988245953,58.297864742110065,60.068967360541194,-0.32932453920173543,-0.43404534882704837,-0.5188975527940478,-0.31510341996366975,16.266617569745584,0.2700004577636719,0.3671623429706692,0.3874995231628411,-0.06731661858502491,0.8423156649107071,0.1600914522889063,0.6149075940367759,-0.757968086791994,93.99986267089844,39.2251899192309,0.22740807087393383,12,-0.4049997329711914,-0.7449994087219238,-0.6824989318847656,0.14500141143798828,1.4999999999999964,0,0.07956504588609326,-2.374968707904576,17.329999923706055,1.1875044703526214,17.239999771118164,2.076925334155134,17.379999160766598,0.07956504588609326 2564,2009-12-08,17.260000228881836,17.520000457763672,17.229999542236328,17.450000762939453,1903327.0,-0.012020554821208673,-1.3199896241025992,-1.7272979487090565,48.92705408524948,57.60641483341037,-0.13334847104603398,-0.18883549769427432,-0.3207477346270622,-0.08988487645768117,17.211319550085893,0.29000091552734375,0.33502062270424204,0.14900045394897532,-0.27247063898197865,0.5704715468799293,-0.06173509251650344,0.3597360004144541,-0.516450251381837,29.72982725646564,-20.5232576019159,0.2107355464654777,12,-0.18500041961669922,-0.5250000953674316,-0.4875001907348633,0.3400001525878906,1.4200000762939453,1,0.0787949358236868,2.6000152588278675,17.469999313354492,-2.374968707904576,17.329999923706055,1.1875044703526214,17.239999771118164,0.0787949358236868 2565,2009-12-09,17.120000839233402,17.329999923706055,17.020000457763672,17.309999465942386,5730.0,-0.008111204391189286,1.695652895029357,0.9999899613512021,52.77779985359328,56.47473258719128,0.014440311907360837,-0.020759664985238402,-0.19737014044417833,0.06483406869888952,17.61454110863991,0.3099994659423828,0.25688715232978154,-0.009498977661127839,-0.39521637924264397,0.3762184239203883,-0.2023576784518859,0.18335972312963023,-0.3298638329175816,20.000076293946023,-29.390657571059123,0.19285870079075831,12,-0.04500102996826527,-0.370000839233402,-0.372500896453861,0.45499944686889293,1.2299995422363246,2,0.0870326926447087,-1.3199896241025992,17.260000228881836,2.6000152588278675,17.469999313354492,-2.374968707904576,17.329999923706055,0.0870326926447087 2566,2009-12-10,17.239999771118164,17.309999465942386,17.020000457763672,17.15999984741211,2772192.0,0.007009283060884108,1.6363628482005315,-0.42105527335515086,54.26010617870424,56.046393072611494,-0.05664700127822542,-0.10436737746328717,-0.3281034992699219,-0.04135448001318309,18.135049718427954,0.2899990081787145,0.19399064993279325,0.08399991989135813,-0.24968112224383177,0.41768096202654803,-0.08284060117623682,0.2508404409589531,-0.4060709577154711,43.99986267089844,-8.732371445021883,0.1668405210675942,12,-0.049999237060546875,-0.48999977111816406,-0.5349998474121094,0.33500051498413086,0.8600006103515625,3,0.08758702139958907,1.695652895029357,17.120000839233402,-1.3199896241025992,17.260000228881836,2.6000152588278675,17.469999313354492,0.08758702139958907 2567,2009-12-11,17.459999084472653,17.459999084472653,17.219999313354492,17.25,1974286.0,0.012760981222462053,1.2857220708447301,2.6249910592947128,53.63636521268696,55.90038243776455,-0.230321971920322,-0.2970678706375658,-0.5432845447324723,-0.24564489375724818,18.45696351158803,0.2399997711181605,0.15875471876308467,0.2769992828369112,-0.06359435481298803,0.6175929204868105,0.10670246401195982,0.4472961016618626,-0.5849059724083006,87.99972534179616,35.50039359521851,0.1702968188249503,12,-0.19999885559081676,-0.6199989318847621,-0.814999103546139,0.11500120162964222,0.9000015258789062,4,0.06643767557767788,1.6363628482005315,17.239999771118164,1.695652895029357,17.120000839233402,-1.3199896241025992,17.260000228881836,0.06643767557767788 2568,2009-12-14,17.600000381469727,17.739999771118164,17.559999465942386,17.6299991607666,2031114.0,0.008018402310317363,-2.2727146622279175,-0.14285195277021132,57.3913101167464,55.65991176889573,-0.28945782989468327,-0.4200116143004493,-0.6796428221064765,-0.37167812708125325,18.580928214399112,0.28000068664551137,0.16306225835769794,0.39250059127807546,0.0065432071006767956,0.7784579754554741,0.19952189918937435,0.5854792833667766,-0.6862128286634146,80.5556217830018,27.53741434848412,0.19297869208869947,12,-0.2200002670288086,-0.5100002288818359,-0.9850006103515625,-0.02500009536743164,0.5,0,0.06704547043181619,1.2857220708447301,17.459999084472653,1.6363628482005315,17.239999771118164,1.695652895029357,17.120000839233402,0.06704547043181619 2569,2009-12-15,17.700000762939453,17.770000457763672,17.579999923706055,17.700000762939453,1293371.0,0.005681839733084004,1.7143051771117166,-0.0,63.96398718467531,55.6669763005812,-0.344127796495993,-0.49664474170621276,-0.7873358906517538,-0.45539042003368024,18.73867271231392,0.1900005340576172,0.17955631720694853,0.4615009307861335,0.022685377500327064,0.90031648407194,0.2420931541432303,0.6809087074290368,-0.7201162326681931,90.66670735677084,32.03007182392602,0.21940777664290279,12,-0.30500030517578125,-0.5400009155273438,-1.1000008583068848,-0.1250004768371582,0.5799999237060547,1,0.07175132743915924,-2.2727146622279175,17.600000381469727,1.2857220708447301,17.459999084472653,1.6363628482005315,17.239999771118164,0.07175132743915924 2570,2009-12-16,17.780000686645508,17.860000610351562,17.700000762939453,17.700000762939453,1228469.0,0.0045197695060872345,-3.0,100.0,71.09009109177259,57.25058643623514,-0.40389431606054416,-0.5687901243925282,-0.8729679555147811,-0.5163959837434291,18.32580422130293,0.15999984741210938,0.21826379910132587,0.5180007934570305,0.017112824685156625,1.0188887622289045,0.26755680907109536,0.7684447778429657,-0.7211045636250049,90.4762012888225,25.20276127154233,0.25044398438593685,12,-0.3400001525878906,-0.5500001907348633,-1.1725010871887207,-0.49500036239624023,0.4799995422363317,2,0.050618649256085835,1.7143051771117166,17.700000762939453,-2.2727146622279175,17.600000381469727,1.2857220708447301,17.459999084472653,0.050618649256085835 2571,2009-12-17,17.93000030517578,17.93000030517578,17.610000610351562,17.670000076293945,1691406.0,0.00843642366352304,1.4615339471078017,3.250005960470162,71.4953541745584,59.09332584889963,-0.4981054410186374,-0.6804300902447942,-1.0253609576199096,-0.6546390919638867,18.147173365140574,0.31999969482421875,0.22898197737250214,0.6215003967285142,0.054688968884335054,1.1883118245726934,0.33809468280642463,0.9049061106506038,-0.7749716436755527,100.0,31.284402228785922,0.28340571392209046,12,-0.4549999237060547,-0.6649999618530273,-1.2950005531311035,-0.684999942779541,0.4799995422363281,3,0.02342443218881063,-3.0,17.780000686645508,1.7143051771117166,17.700000762939453,-2.2727146622279175,17.600000381469727,0.02342443218881063 2572,2009-12-18,17.889999389648438,18.059999465942386,17.889999389648438,17.899999618530273,2262675.0,-0.0022309489596492593,-32.999237078009486,-0.038462384917287165,74.27187342597273,60.868215702662155,-0.41383391213661014,-0.6053061791544039,-0.9869780398266315,-0.5946919904396211,18.08044876805789,0.17000007629394887,0.21079246822442954,0.5394994735717766,-0.06957164174756159,1.1485705888911149,0.23496391591210752,0.8440350312314457,-0.6264746980336326,65.99998474121023,-6.617306433070851,0.30453555765966867,12,-0.34999942779541016,-0.5599994659423828,-1.2549996376037598,-0.6449990272521973,0.6599998474121094,4,0.011738457181994066,1.4615339471078017,17.93000030517578,-3.0,17.780000686645508,1.7143051771117166,17.700000762939453,0.011738457181994066 2573,2009-12-21,18.040000915527344,18.059999465942386,17.81999969482422,18.0,1470451.0,0.008384657965147868,5.000143054694134,-4.0,72.39587058627207,63.47586198055355,-0.5302379430022697,-0.7346942579069804,-1.1320522163445759,-0.7260676473639549,17.61465259101771,0.23999977111816762,0.23053885223349369,0.6525009155273445,-0.029227136003374454,1.3342289670580634,0.311636889761985,0.9933649412927039,-0.6490402600201257,95.83363135684073,22.58777436925385,0.3408640257653597,12,-0.5000009536743164,-0.6950016021728516,-1.3925013542175293,-0.7950005531311035,0.6599998474121094,0,0.017738341384937906,-32.999237078009486,17.889999389648438,1.4615339471078017,17.93000030517578,-3.0,17.780000686645508,0.017738341384937906 2574,2009-12-22,18.32999992370605,18.420000076293945,18.06999969482422,18.07999992370605,1361631.0,0.016075332231779482,-1.5925910227610567,6.249856952126645,73.63187950860602,65.79298194222163,-0.7291765679588842,-0.9912429753659744,-1.4152643415398423,-0.9960443884279648,17.47301602181749,0.37999916076660156,0.2607864099473858,0.8889999389648402,0.09132141984457931,1.686678458085101,0.49016067940470975,1.2878391985249706,-0.831993058529207,88.88886272496677,18.241229862666586,0.39883925956013094,12,-0.6099996566772425,-0.8050003051757777,-1.6250002384185755,-1.084999561309811,0.25,1,-0.012547711030749586,5.000143054694134,18.040000915527344,-32.999237078009486,17.889999389648438,1.4615339471078017,17.93000030517578,-0.012547711030749586 2575,2009-12-23,18.43000030517578,18.459999084472656,18.299999237060547,18.450000762939453,1104062.0,0.005455558204362054,7.000572246065809,-0.0800018310546875,80.2030697673519,68.67553345207138,-0.6971214876564922,-1.0381452682829462,-1.5020178335748753,-1.0766747812543116,17.680038851413705,0.15999984741210938,0.27635800842216796,0.9215003013610854,0.029541146924898953,1.8134594557972719,0.4755207241429922,1.3674798785791786,-0.7660346619978604,96.47072551184354,24.691769360577666,0.4459795772180934,12,-0.590001106262207,-0.8850011825561523,-1.7250006198883057,-1.184999942779541,-0.07999992370605469,2,-0.008138883127861263,-1.5925910227610567,18.32999992370605,5.000143054694134,18.040000915527344,-32.999237078009486,17.889999389648438,-0.008138883127861263 2576,2009-12-28,18.399999618530273,18.549999237060547,18.3700008392334,18.489999771118164,981760.0,-0.0016278180221778182,-1.4000152590218966,4.499904634751097,78.0104654530204,71.38376681210843,-0.5422991715858956,-0.9372733501508108,-1.4533652968844244,-1.0285592812238953,18.873804527988675,0.17999839782714844,0.33936692189144324,0.8159996032714858,-0.11048570792742396,1.7424849144703956,0.3527569476720309,1.2792422588709407,-0.5768272870934048,79.45209416559977,7.557292322600091,0.4632426555994556,12,-0.3450002670288086,-0.8100004196166992,-1.6474993228912354,-1.1549992561340332,-0.39999961853027344,0,-0.007608662638636354,7.000572246065809,18.43000030517578,-1.5925910227610567,18.32999992370605,5.000143054694134,18.040000915527344,-0.007608662638636354 2577,2009-12-29,18.93000030517578,18.93000030517578,18.399999618530273,18.40999984741211,1914089.0,0.028804385740951677,1.0384623849172872,-5.777773068282965,81.7391362036982,74.08908082176974,-0.9407851742629774,-1.3871786082573934,-1.9555918872291187,-1.543087149156534,20.960520607917783,0.5300006866455078,0.42393552166953796,1.2500002861022956,0.1862232603544527,2.3137773118501386,0.7181117732283724,1.7818887989762189,-0.9614625926141755,100.0,29.624837219303302,0.531888512873922,12,-0.6750001907348633,-1.1500005722045898,-2.107499837875366,-1.684999942779541,-0.8600006103515625,1,-0.027469648673037472,-1.4000152590218966,18.399999618530273,7.000572246065809,18.43000030517578,-1.5925910227610567,18.32999992370605,-0.027469648673037472 2578,2009-12-30,18.96999931335449,19.170000076293945,18.8700008392334,18.920000076293945,1852549.0,0.0021129956436276576,-3.0000508634063223,0.09615229431830002,90.14080345006074,76.99761596236812,-0.8560341203404995,-1.33163294565313,-1.9700031698454623,-1.55971911429382,22.963318511731018,0.2999992370605469,0.5066860948524834,1.1859992980956982,0.043621389102430186,2.328377207088966,0.6148103435990642,1.7571882525923321,-0.8091690822700492,81.81811876535599,6.041282032675014,0.5711889544966348,12,-0.5799989700317347,-1.0699996948242152,-2.119999170303341,-1.7249989509582484,-1.0100002288818324,2,-0.022140226225431103,1.0384623849172872,18.93000030517578,-1.4000152590218966,18.399999618530273,7.000572246065809,18.43000030517578,-0.022140226225431103 2579,2010-01-04,19.5,19.530000686645508,19.030000686645508,19.049999237060547,2471396.0,0.027938888024756192,-1.040825223822499,9.000152590219606,97.22216125103787,79.90117931339759,-1.2335774185321888,-1.7696439316679111,-2.474499908577968,-2.063672303491849,24.8961376612582,0.5600013732910192,0.5984001112217356,1.6000000000000014,0.26153269259652134,2.9384673074034815,0.9307663462982632,2.2692336537017397,-1.1373357998736608,97.56092265943013,14.12027341303849,0.66923365370174,1,-0.9299993515014648,-1.4200000762939453,-2.6374995708465576,-2.2549996376037598,-1.360000610351559,0,-0.04102560190054083,-3.0000508634063223,18.96999931335449,1.0384623849172872,18.93000030517578,-1.4000152590218966,18.399999618530273,-0.04102560190054083 2580,2010-01-05,19.309999465942386,19.780000686645508,19.229999542236328,19.63999938964844,25509.0,-0.009743617131159676,-1.2449036788490182,-0.7333319204848896,89.96132285839701,81.95295361160188,-0.8981756963609833,-1.5047903803001752,-2.257131222258394,-1.8537338343448404,26.701027828332226,0.5500011444091797,0.674406855142216,1.3134994506835973,-0.1404282637251839,2.7674271650923785,0.5865355934792085,2.040463307887986,-0.7138679685122149,66.6665764846887,-20.864057159386903,0.7269638572043898,1,-0.5099992752075231,-1.1049995422363317,-2.447499036788944,-2.064999103546146,-1.3199996948242223,1,-0.037804223843913465,-1.040825223822499,19.5,-3.0000508634063223,18.96999931335449,1.0384623849172872,18.93000030517578,-0.037804223843913465 2581,2010-01-07,19.21999931335449,19.440000534057614,19.0,19.399999618530273,2452350.0,-0.004660805545159796,2.3845916840283525,0.5454555963355886,85.77229248126179,83.23077795107844,-0.6771559081383138,-1.326877655300013,-2.1383101969829816,-1.7509825276778663,27.94833409753658,0.44000053405761363,0.7327214066668972,1.1244993209838832,-0.381257390170898,2.6302560321386643,0.3716209654064926,1.8773776765612737,-0.3870939780812499,59.42022174983872,-26.89231397843345,0.7528783555773898,1,-0.41999912261962535,-1.014999389648434,-2.3574988842010463,-1.9749989509582484,-1.1099987030029297,3,-0.04526529463922857,-1.2449036788490182,19.309999465942386,-1.040825223822499,19.5,-3.0000508634063223,18.96999931335449,-0.04526529463922857 2582,2010-01-08,19.030000686645508,19.280000686645508,18.899999618530273,19.18000030517578,2854081.0,-0.009885464802122268,1.1714323082707996,0.8333298012122076,78.48603761197114,83.90746317615611,-0.3446900643982538,-1.0571918787413566,-1.9149790520421064,-1.5452163402199552,29.124295932096743,0.3800010681152344,0.7719468573955162,0.8495006561279297,-0.6662059958415547,2.365207308097414,0.09164733014318571,1.6073539821126737,0.75,17.582403762717405,-66.58909036621809,0.7578533259847424,1,-0.10500049591064453,-0.8250007629394531,-2.1175005435943604,-1.7850003242492676,-1.0799999237060547,4,-0.05412509981506841,2.3845916840283525,19.21999931335449,-1.2449036788490182,19.309999465942386,-1.040825223822499,19.5,-0.05412509981506841 2583,2010-01-11,18.86000061035156,19.040000915527344,18.770000457763672,18.899999618530273,2556500.0,-0.008933266955331698,-1.454557276991235,0.2666607326780751,72.48060124317632,83.77954336888614,-0.05156317165709012,-0.8197458397074051,-1.7097108245291643,-1.3554870375017494,30.1598726568691,0.2700004577636719,0.8008927615717631,0.6100005149841259,-0.8959732877543622,2.115974317722614,-0.14298638638511818,1.36298741635337,0.9024000549316433,8.9109041774699,-71.36399130422042,0.7529869013692442,1,0.1799993515014684,-0.5399999618530238,-1.9900004863738978,-1.6150002479553187,-0.6700000762939453,0,-0.041887639976731394,1.1714323082707996,19.030000686645508,2.3845916840283525,19.21999931335449,-1.2449036788490182,19.309999465942386,-0.041887639976731394 2584,2010-01-12,18.6200008392334,19.020000457763672,18.459999084472656,18.950000762939453,2597027.0,-0.012725332097096143,1.3829880486171702,8.250202660816587,65.32846054784031,82.12680901116263,0.26138692139593545,-0.4981758623384813,-1.4374717273921789,-1.1011047942393049,30.781897592342457,0.5600013732910156,0.8284098379866514,0.30200071334838796,-1.1370864922935908,1.7410879189903667,-0.4175428894726032,1.0215443161693791,1.102703817749024,12.121330345157435,-64.10112003737859,0.7195436028209895,1,0.4549999237060547,-0.23000049591064453,-1.7500007152557373,-1.4500012397766113,-0.11000061035155895,1,-0.035445849893308345,-1.454557276991235,18.86000061035156,1.1714323082707996,19.030000686645508,2.3845916840283525,19.21999931335449,-0.035445849893308345 2585,2010-01-13,18.61000061035156,18.8700008392334,18.459999084472656,18.5,2173235.0,-0.0005370691960855378,-3.31575248955991,-0.3333352599485486,63.07691743388467,80.46752589792534,0.33481467309829327,-0.39086497121882857,-1.3782423238222208,-1.0836597843236682,32.31680150788377,0.4100017547607422,0.8592316263534556,0.2175004959106417,-1.1104321242146575,1.545433116035941,-0.4464658141520097,0.8814668059732931,1.036941712280278,15.306255510380131,-55.51635457443479,0.6639663100626501,1,0.4799995422363317,-0.2100000381469691,-1.7500007152557338,-1.5150008201599086,0.10999870300292969,2,-0.025255303884390345,1.3829880486171702,18.6200008392334,-1.454557276991235,18.86000061035156,1.1714323082707996,19.030000686645508,-0.025255303884390345 2586,2010-01-14,18.75,18.82999992370605,18.63999938964844,18.75,2136721.0,0.007522804140617234,1.3750089407052595,0.0,65.92593272853912,78.71050328957433,0.2790265635541509,-0.43420031318573393,-1.4676602195745332,-1.2162827428257756,33.93465353827996,0.2199993133544922,0.8709646230526005,0.28199987411499094,-0.9372939723664473,1.5012937205964292,-0.32764704912572995,0.8916467973557118,0.8257257283422845,35.36589620787268,-34.57686357644023,0.6096469232407198,1,0.36999988555908203,-0.34999942779541016,-1.8900001049041748,-1.674999713897705,0.09000015258789062,3,-0.040533345540364585,-3.31575248955991,18.61000061035156,1.3829880486171702,18.6200008392334,-1.454557276991235,18.86000061035156,-0.040533345540364585 2587,2010-01-15,18.6200008392334,18.8799991607666,18.559999465942386,18.71999931335449,2391958.0,-0.00693328857421871,-1.909071993341718,-100.0,60.82090056800589,75.45273630267936,0.4027850606623318,-0.22434305466981996,-1.284968254458498,-1.091403889104896,35.05673733940115,0.3199996948242152,0.8602039065215621,0.09400062561035227,-1.030040576400765,1.2180418276214695,-0.4680199753952081,0.6560212266159127,0.8887812904767074,27.586422351424588,-37.46690744206953,0.5620206010055593,1,0.4999990463256836,-0.2200002670288086,-1.7250010967254639,-1.5750012397766113,0.17999839782714844,4,-0.027389914387503156,1.3750089407052595,18.75,-3.31575248955991,18.61000061035156,1.3829880486171702,18.6200008392334,-0.027389914387503156 2588,2010-01-18,18.780000686645508,18.86000061035156,18.65999984741211,18.729999542236328,1120112.0,0.008592902266415514,-1.1052652712944464,-0.5000190737773886,58.82354701129603,71.1862236093747,0.238031136027697,-0.3071555850887009,-1.3893296738363503,-1.260595442200465,35.454046364679286,0.2399997711181605,0.8658887134155648,0.19500045776367259,-0.8451307564563457,1.235131671983691,-0.32506514934633657,0.7150660648736817,0.6658544603503493,57.14300311305781,-4.6930726023643885,0.5200656071100089,1,0.3399991989135742,-0.38000011444091797,-1.8850009441375732,-1.890000820159912,0.12999916076660156,0,-0.044195947463211205,-1.909071993341718,18.6200008392334,1.3750089407052595,18.75,-3.31575248955991,18.61000061035156,-0.044195947463211205 2589,2010-01-19,18.96999931335449,18.96999931335449,18.670000076293945,18.81999969482422,1465356.0,0.010117072404799643,3.000000000000142,2.9999237078008063,60.227263696257246,67.88243925802583,-0.03917388198477667,-0.41859215690740115,-1.5171111850917605,-1.45797591260488,35.88750454532848,0.2999992370605433,0.8132843978401176,0.32149915695190145,-0.6434935512506108,1.2864918651544137,-0.16099719714935645,0.8039955110531594,0.4167044698899751,100.0,40.787485539261795,0.4824963541012564,1,-0.019999504089351916,-0.5699987411498988,-2.074999570846554,-2.079999446868893,0.1100006103515625,1,-0.04111749117185115,-1.1052652712944464,18.780000686645508,-1.909071993341718,18.6200008392334,1.3750089407052595,18.75,-0.04111749117185115 2590,2010-01-20,18.68000030517578,19.07999992370605,18.68000030517578,18.96999931335449,1597691.0,-0.015287243999769329,-1.7586274935379878,-1.9333316379080367,54.82760503093526,64.444140652434,0.1699319438110365,-0.06082904470347472,-1.172462542176305,-1.1750442737533078,36.20102326002118,0.3999996185302699,0.7324629861439611,-0.013499832153321734,-0.8876253039894912,0.8606256396828478,-0.45056256807140826,0.4235629037647648,0.651101196142374,23.077064152880826,-32.188319428035214,0.4370627359180848,1,0.18999958038330078,-0.2799997329711914,-1.7750003337860107,-1.7900004386901855,0.020000457763671875,2,-0.009100646333867535,3.000000000000142,18.96999931335449,-1.1052652712944464,18.780000686645508,-1.909071993341718,18.6200008392334,-0.009100646333867535 2591,2010-01-21,18.350000381469727,18.8799991607666,18.200000762939453,18.71999931335449,2629846.0,-0.0176659485179248,-1.029851511079733,1.2758627493538046,39.25924094449252,60.08560768938081,0.406267778573163,0.3185834997518171,-0.7901984680067073,-0.8584135396254666,36.35632774427382,0.6799983978271484,0.5544052755557871,-0.36449975967407156,-1.1795803760045338,0.4505808566563907,-0.7720400678393027,0.04304054849115957,0.9288349748376987,17.045427452408425,-31.216253137311405,0.40754030816523074,1,0.28999996185302734,0.05000019073486328,-1.4375004768371582,-1.4600005149841309,0.3599987030029297,3,0.020163429111336395,-1.7586274935379878,18.68000030517578,3.000000000000142,18.96999931335449,-1.1052652712944464,18.780000686645508,0.020163429111336395 2592,2010-01-22,18.100000381469727,18.43000030517578,18.100000381469727,18.26000022888184,2067760.0,-0.0136239779184123,-3.125002980235081,0.4324332683802061,35.05154436459651,55.92682359176084,0.5704644649906605,0.616743683754045,-0.49427505509855507,-0.6219351478393378,36.066509551563186,0.3299999237060547,0.3917511273091989,-0.6249998092651374,-1.3997726313034313,0.14977301277315647,-1.0123862202842844,-0.23761339824599048,1.092528207368261,0.0,-42.19871927976736,0.3873864110191466,1,0.48999977111816406,0.39999961853027344,-1.130000114440918,-1.2100005149841309,0.9300003051757812,4,0.04088396439348996,-1.029851511079733,18.350000381469727,-1.7586274935379878,18.68000030517578,3.000000000000142,18.96999931335449,0.04088396439348996 2593,2010-01-25,18.36000061035156,18.63999938964844,18.049999237060547,18.13999938964844,2236857.0,0.014364653226638158,-1.949989509622555,-1.375008940705168,28.409066279031023,51.824668673004254,0.2593544146044273,0.4025870781885992,-0.7163118622667746,-0.8886535373231617,36.279159955537224,0.5900001525878942,0.2505686428500624,-0.38099956512451527,-1.1079509634585953,0.3459518332095648,-0.7444752642915553,-0.017523865957475238,0.723275157749601,30.0972006436832,-4.887955481510385,0.36347569916704064,1,0.20499897003174183,0.30999946594238637,-1.3100004196166957,-1.5200009346008265,0.6299991607666051,0,0.023965066017531234,-3.125002980235081,18.100000381469727,-1.029851511079733,18.350000381469727,-1.7586274935379878,18.68000030517578,0.023965066017531234 2594,2010-01-26,18.100000381469727,18.26000022888184,17.979999542236328,18.209999084472656,2585054.0,-0.014161232039134108,1.6666606116201832,-0.4999913302816086,27.67525467723513,47.89115058893208,0.48928953635369865,0.6793009443324571,-0.42026432694055416,-0.629926038273382,35.54101888155376,0.3800010681152308,0.12845289222846645,-0.6294998168945298,-1.3903153949773497,0.13131576118829003,-1.0099076059359398,-0.2490920278531199,0.8592822029065594,10.909163419840269,-19.23949681420131,0.3804077890414103,1,0.42999935150146484,0.5799999237060547,-0.8650002479553223,-1.2550005912780762,0.9499988555908203,1,0.044751350766359055,-1.949989509622555,18.36000061035156,-3.125002980235081,18.100000381469727,-1.029851511079733,18.350000381469727,0.044751350766359055 2595,2010-01-27,18.280000686645508,18.440000534057614,18.010000228881836,18.049999237060547,1664637.0,0.009944768032163154,-1.7742002965624366,-2.090946923063585,33.214282794869774,44.25652281852437,0.2878237359534985,0.5138312529181093,-0.5633167470776925,-0.8025010467599216,34.83615757485429,0.4300003051757777,0.03252502753448283,-0.44199953079223775,-1.2180511112865418,0.33405204970206626,-0.8300253210393898,-0.05397374054508575,0.5421822718311837,33.33347461847713,6.602955769897406,0.3880257902471529,1,0.2499990463256836,0.41499996185302734,-1.0025005340576172,-1.4200005531311035,0.5699996948242188,2,0.04376363276862372,1.6666606116201832,18.100000381469727,-1.949989509622555,18.36000061035156,-3.125002980235081,18.100000381469727,0.04376363276862372 2596,2010-01-28,18.26000022888184,18.6200008392334,18.239999771118164,18.43000030517578,2157452.0,-0.0010941169043980903,-2.6190406989945596,-0.7391261081210921,35.361192739593704,41.42766639314524,0.2581560627755941,0.5510585951152862,-0.5045494796329528,-0.7738388402350616,34.04634661244204,0.3800010681152344,-0.03114263493942815,-0.4550000190734842,-1.2456687402157307,0.3356687020687623,-0.8503343796446075,-0.05966565850236094,0.4442770513212011,42.424356269687905,13.9361678591319,0.3953343605711235,1,0.2699995040893519,0.43500041961669567,-0.9249997138977086,-1.3550000190734899,0.8299999237060511,3,0.024096414487534634,-1.7742002965624366,18.280000686645508,1.6666606116201832,18.100000381469727,-1.949989509622555,18.36000061035156,0.024096414487534634 2597,2010-01-29,18.40999984741211,18.63999938964844,18.239999771118164,18.36000061035156,1553845.0,0.008214655895404377,-1.7586093499250461,-0.2941130271853427,41.379285145316764,39.4894150747031,0.08407669354170011,0.37956488180405046,-0.6200099875783067,-0.9253935500434665,32.509412926723705,0.399999618530277,-0.08382971195204547,-0.2790003776550307,-1.074087406620496,0.5160866513104345,-0.6765438921377616,0.11854313682770012,-0.43000030517578125,65.15157645290836,32.77476382531334,0.39754351448273234,1,0.11999988555908203,0.3900003433227539,-1.0399994850158691,-1.4699997901916504,0.9099998474121094,4,0.01629545027414636,-2.6190406989945596,18.26000022888184,-1.7742002965624366,18.280000686645508,1.6666606116201832,18.100000381469727,0.01629545027414636 2598,2010-02-01,18.549999237060547,18.790000915527344,18.420000076293945,18.420000076293945,1889998.0,0.007604529647408764,-4.692357351409246,2.6000228885326604,48.60554378131266,38.19811286193148,-0.10278876635676326,0.2176456170554104,-0.7292565620889953,-1.0669480741969295,30.634910280815227,0.3800010681152344,-0.1584790938617715,-0.11800098419189453,-0.9039723049600212,0.6679703365762322,-0.5109866445759579,0.2749846761921688,-0.5567996978759773,70.37021338720996,33.96759138987923,0.3929856603840638,2,-0.01999950408935547,0.2500009536743164,-1.1149992942810059,-1.544999599456787,0.8400001525878942,0,0.025876089990665818,-1.7586093499250461,18.40999984741211,-2.6190406989945596,18.26000022888184,-1.7742002965624366,18.280000686645508,0.025876089990665818 2599,2010-02-02,18.700000762939453,18.899999618530273,18.6200008392334,18.700000762939453,2214586.0,0.008086335959476498,-2.4999880790596762,0.0,51.69811755323675,37.8503920310761,-0.3297991742937221,0.004887752596175687,-0.8451610257957043,-1.2170096009458788,28.26714313520767,0.35000038146972656,-0.20584672619250455,0.07200050354003906,-0.6102739156985351,0.7542749227786132,-0.269136706079248,0.4131377131593261,-0.6749291687011727,77.52820306204674,36.86841223876147,0.34113720961928623,2,-0.26000118255615234,0.17999935150146484,-1.2575011253356934,-1.6950011253356934,0.7999992370605469,1,0.015507967719094573,-4.692357351409246,18.549999237060547,-1.7586093499250461,18.40999984741211,-2.6190406989945596,18.26000022888184,0.015507967719094573 2600,2010-02-03,18.57999992370605,18.940000534057614,18.36000061035156,18.700000762939453,3419790.0,-0.006417156916443845,-1.07143027442002,-100.0,46.768058354733505,38.68470507665842,-0.2519727647320167,0.07103683946940365,-0.6991692441632509,-1.098246165719729,25.16800392218917,0.5799999237060547,-0.2632666205112173,-0.011500358581546521,-0.6135413552390894,0.5905406380759963,-0.31252085691031795,0.2895201397472249,-0.5024326480102523,48.571397431076406,6.942806457491308,0.3010204983287721,2,-0.11999988555907848,0.30000019073486683,-0.9574999809265101,-1.3949999809265101,0.7000007629394567,2,0.025295980370528826,-2.4999880790596762,18.700000762939453,-4.692357351409246,18.549999237060547,-1.7586093499250461,18.40999984741211,0.025295980370528826 2601,2010-02-04,18.350000381469727,18.82999992370605,18.350000381469727,18.649999618530273,2471715.0,-0.012378877458598336,-2.200005086275932,2.499976158308755,45.05493584181156,39.7961930185712,-0.02455549514064259,0.24508183024362395,-0.43532175905086135,-0.871632401687382,22.856894774161425,0.4799995422363246,-0.3518801918924872,-0.1979999542236328,-0.7305449324746647,0.33454502402739905,-0.46427244334914874,0.06827253490188312,-0.20343844510498243,15.714355780077572,-26.546610122565976,0.26627248912551676,2,0.1099996566772461,0.5299997329711914,-0.657501220703125,-1.14500093460083,1.1099987030029297,3,0.0272479558368246,-1.07143027442002,18.57999992370605,-2.4999880790596762,18.700000762939453,-4.692357351409246,18.549999237060547,0.0272479558368246 2602,2010-02-05,18.0,18.530000686645508,18.0,18.299999237060547,2748858.0,-0.01907358987431773,-2.5333468967358823,1.0,36.64382420778071,40.711166121765615,0.3461717415854615,0.5417357220810146,-0.056454469918037375,-0.5261293862584893,20.434551543830157,0.5300006866455078,-0.41774978968120635,-0.4965003013610847,-1.031989195484325,0.038988592762155605,-0.7642447484227048,-0.22875585429946454,0.9400005340576136,0.0,-38.710494583477086,0.2677444470616209,2,0.46000003814697266,0.880000114440918,-0.17750072479248047,-0.7500004768371582,1.6499996185302734,4,0.06055556403266049,-2.200005086275932,18.350000381469727,-1.07143027442002,18.57999992370605,-2.4999880790596762,18.700000762939453,0.06055556403266049 2603,2010-02-08,18.06999969482422,18.13999938964844,17.770000457763672,18.100000381469727,2303345.0,0.0038888719346787948,5.727332628183639,0.10000254313797795,33.92858480920046,41.40598058087287,0.25782210025984753,0.43164732934391736,-0.10423816168174938,-0.5970716185348657,18.49724901607943,0.3699989318847692,-0.4070815432893369,-0.38700056076049805,-0.9261265415709019,0.1521254200499058,-0.6565635511657,-0.11743757035529612,0.8512008285522441,25.640958760516984,-5.097193003747275,0.2695629904052028,2,0.2850008010864258,0.7050008773803711,-0.05249977111816406,-0.6299996376037598,1.6800003051757812,0,0.06917543005593063,-2.5333468967358823,18.0,-2.200005086275932,18.350000381469727,-1.07143027442002,18.57999992370605,0.06917543005593063 2604,2010-02-09,17.959999084472656,18.100000381469727,17.889999389648438,18.06999969482422,2346072.0,-0.006087471621987306,1.470571075956468,3.6666030898340645,36.25953309319201,41.74434172513091,0.38652198476822264,0.5161292442905747,0.028447765754322063,-0.49377224536312525,17.552663621603493,0.21000099182128906,-0.36135800875802104,-0.464001083374022,-1.040612010873346,0.11260984412530206,-0.752306547123684,-0.17569561962435998,0.9151534362792937,16.23919780508207,-14.829061653698126,0.28830546374966287,2,0.3950014114379883,0.8150014877319336,0.18500089645385742,-0.39999914169311523,1.8400001525878906,1,0.07962140189706868,5.727332628183639,18.06999969482422,-2.5333468967358823,18.0,-2.200005086275932,18.350000381469727,0.07962140189706868 2605,2010-02-10,18.13999938964844,18.440000534057614,18.030000686645508,18.100000381469727,2197904.0,0.010022289217787472,-3.5555944092994274,-0.3636253294493318,45.748973160472744,42.89853954967302,0.2062650067968015,0.3152766293830602,-0.12050504533251782,-0.6807724976882774,16.55798186888274,0.4800014495849574,-0.3122411399777505,-0.2605007171630831,-0.8434688011792986,0.3224673668531324,-0.5519847591711908,0.03098332484502464,0.690947048583979,34.90557719817588,1.978281760146018,0.29148404200810696,2,0.21500110626220348,0.6350011825561488,0.18500089645385387,-0.3999991416931188,1.5200004577636683,2,0.07497247277349084,1.470571075956468,17.959999084472656,5.727332628183639,18.06999969482422,-2.5333468967358823,18.0,0.07497247277349084 2606,2010-02-11,17.989999771118164,18.38999938964844,17.899999618530273,18.299999237060547,1996669.0,-0.008268997992131877,-1.0000000000000144,-7.750178818367535,47.67931470733097,43.59854283434126,0.35083097584413636,0.42732896147435895,0.06556441291062498,-0.5428675939399312,15.382182988177698,0.4899997711181676,-0.24053212915917754,-0.37250032424926616,-0.9586162317791178,0.2136155832805855,-0.665558278014192,-0.07944237048434033,0.7985088278955068,28.947269355190876,-7.808641517274687,0.2930579537649251,2,0.36500072479248047,0.6150007247924805,0.5125002861022949,-0.1249995231628418,1.4099998474121094,3,0.07170655541632409,-3.5555944092994274,18.13999938964844,1.470571075956468,17.959999084472656,5.727332628183639,18.06999969482422,0.07170655541632409 2607,2010-02-12,18.11000061035156,18.280000686645508,18.030000686645508,18.270000457763672,2013686.0,0.006670419163987473,1.7777730682829653,0.516129429209568,44.39462727213631,43.13066322221056,0.20540003931685646,0.28159886428088043,-0.020097062002800925,-0.6702366745400852,14.433317252710337,0.29000091552734375,-0.19352260884884842,-0.22699947357178019,-0.8103149819874425,0.3563160348438821,-0.5186572277796095,0.06465828063604917,0.637767663012113,50.74628565246947,12.604958570888769,0.2916577542078308,2,0.24499988555908558,0.4149999618530309,0.39249944686890004,-0.24500036239623668,1.3699989318847692,4,0.07454436381131035,-1.0000000000000144,17.989999771118164,-3.5555944092994274,18.13999938964844,1.470571075956468,17.959999084472656,0.07454436381131035 2608,2010-02-15,17.950000762939453,18.18000030517578,17.950000762939453,18.020000457763672,1237076.0,-0.008834889123120804,-5.571444141689374,0.4374985098824498,46.478887112878155,42.55074872883738,0.30322726116386534,0.3965608395018272,0.1769595184142645,-0.5144588013212079,13.437814341219859,0.22999954223632812,-0.15811951877809705,-0.3454993247985847,-0.914023658946796,0.22302500934962666,-0.6297614918726921,-0.06123715772447724,0.7586567978002172,10.909317898869189,-29.409472122738237,0.28426216707410623,2,0.4049997329711914,0.47499942779541016,0.6149992942810059,-0.08500051498413086,1.4499988555908203,0,0.09470745311057205,1.7777730682829653,18.11000061035156,-1.0000000000000144,17.989999771118164,-3.5555944092994274,18.13999938964844,0.09470745311057205 2609,2010-02-16,18.190000534057614,18.299999237060547,18.010000228881836,18.040000915527344,2086206.0,0.013370460218234514,-1.7618822717323186,-2.1428610354222926,47.94520428639104,42.68154272124377,-0.018689309500938833,0.10027025105677367,-0.03177969846372619,-0.7590842180926387,12.161225439976842,0.34999847412109375,-0.1478534567643628,-0.0664996147155783,-0.5391306956473443,0.4061314662161877,-0.30281515518146307,0.16981592575030646,0.48111074256301833,53.70378219528361,11.984976949762313,0.23631554046588302,2,0.10999965667724965,0.23499965667724965,0.4899997711181676,-0.32500028610229137,1.0,1,0.08576137548877805,-5.571444141689374,17.950000762939453,1.7777730682829653,18.11000061035156,-1.0000000000000144,17.989999771118164,0.08576137548877805 2610,2010-02-17,18.51000022888184,18.6200008392334,18.32999992370605,18.34000015258789,1980626.0,0.01759206626877674,-2.052632635647165,1.133336724184021,55.02007693733637,43.78878062074652,-0.39075470775997445,-0.2457164464657744,-0.32260343705263494,-1.0780636243851198,10.855052402638647,0.4300003051757848,-0.16526256753917323,0.2620000839233434,-0.18392192141014263,0.7079220892568294,0.03903908125660038,0.4849610865900864,0.1250666149845152,84.72216335353757,41.31249448241435,0.22296100266674332,2,-0.31499958038330433,-0.08500003814697621,0.22250032424926403,-0.6449999809265172,1.0200004577636683,2,0.06969200390207853,-1.7618822717323186,18.190000534057614,-5.571444141689374,17.950000762939453,1.7777730682829653,18.11000061035156,0.06969200390207853 2611,2010-02-18,18.71999931335449,18.780000686645508,18.51000022888184,18.559999465942386,1482138.0,0.011345169199132643,-1.0769400061622725,0.9411751506243144,56.07841817291037,45.94817995020537,-0.606533491399599,-0.44962751581445914,-0.49587152328897943,-1.2792643991839654,11.301846147862207,0.2700004577636683,-0.20159534659015677,0.45349922180175284,-0.03855442776170648,0.9455528713652122,0.20747239702002318,0.6995260465834825,-0.9499988555908168,92.7709182160999,49.95878400258154,0.2460268247817302,2,-0.4449987411498988,-0.29499912261962535,0.0250010490417516,-0.8549990653991664,-0.3699989318847621,3,0.050213705584222,-2.052632635647165,18.51000022888184,-1.7618822717323186,18.190000534057614,-5.571444141689374,17.950000762939453,0.050213705584222 2612,2010-02-19,18.84000015258789,18.899999618530273,18.5,18.6200008392334,1154229.0,0.006410301476228897,1.3529510762550698,1.3749970197649801,55.73123751366429,48.37069691736802,-0.6647558556379529,-0.5389807234631618,-0.5798910482534794,-1.3869653910390198,12.169031697347666,0.39999961853027344,-0.21254949979549664,0.5365000724792495,-0.011002382255611565,1.0840025272141105,0.26274884511181895,0.81025129984668,-1.0497996902465836,93.68425913470514,52.11256217718646,0.27375122736743124,2,-0.44500064849853516,-0.41499996185302734,-0.07999992370605469,-0.9749999046325684,-0.5300006866455043,4,0.029723962919685043,-1.0769400061622725,18.71999931335449,-2.052632635647165,18.51000022888184,-1.7618822717323186,18.190000534057614,0.029723962919685043 2613,2010-02-22,18.799999237060547,19.11000061035156,18.799999237060547,18.940000534057614,1384518.0,-0.0021231908282043355,-3.4285500197544483,-0.6363715179941404,52.06608248251466,50.12698018284832,-0.5702865165222057,-0.48941882582730045,-0.5081450651129273,-1.3398818437442088,12.687843971651347,0.3100013732910121,-0.20146822027153988,0.4744992256164551,-0.11621739868594005,1.0652158499188502,0.1791409134652575,0.7698575377676526,-0.9654068084716805,71.81806674677551,33.35729588136431,0.29535831215119773,2,-0.2949991226196289,-0.3599987030029297,-0.03999900817871094,-0.9349989891052246,-0.6799983978271484,0,0.036170230466567865,1.3529510762550698,18.84000015258789,-1.0769400061622725,18.71999931335449,-2.052632635647165,18.51000022888184,0.036170230466567865 2614,2010-02-23,18.90999984741211,19.1299991607666,18.88999938964844,18.959999084472656,1604647.0,0.005851096532744515,-4.333319204849238,0.35713409899048604,56.84646646115866,51.360034994035644,-0.5938026529630775,-0.5645707293633144,-0.5776979427064433,-1.4409705743310468,13.467588803311708,0.3299999237060547,-0.12650664460307226,0.5439998626708977,-0.0910267239198248,1.1790264492616203,0.22648656937553824,0.8615131559662572,-0.9988829279174816,72.50005960470173,33.859255971608285,0.3175132932953604,2,-0.3950004577636719,-0.46000003814697266,-0.14999961853027344,-1.044999599456787,-0.7999992370605504,1,0.025912203864201677,-3.4285500197544483,18.799999237060547,1.3529510762550698,18.84000015258789,-1.0769400061622725,18.71999931335449,0.025912203864201677 2615,2010-02-24,19.07999992370605,19.200000762939453,18.989999771118164,19.100000381469727,1808033.0,0.008989956513257624,-1.100001907341357,0.4000152590219678,65.53189002644308,53.343654473936994,-0.6888848770499507,-0.7078560154451345,-0.699927636596879,-1.6024167993677985,13.880901599212656,0.29000091552734375,-0.03875827016582534,0.6739999771118121,-0.03472448594916244,1.3827244401727867,0.31963774558132485,1.0283622086422994,-1.071372424909665,82.85704165099868,39.60946709292651,0.354362231530487,2,-0.504999160766598,-0.5949993133544886,-0.40499973297118785,-1.2149996757507289,-0.7800006866455043,2,0.005765231173554319,-4.333319204849238,18.90999984741211,-3.4285500197544483,18.799999237060547,1.3529510762550698,18.84000015258789,0.005765231173554319 2616,2010-02-25,18.700000762939453,19.15999984741211,18.61000061035156,19.11000061035156,2496923.0,-0.019916098652310033,1.1568668516676406,20.499523173751665,64.70589178125451,55.600461641616796,-0.22080019328931044,-0.30904801720153685,-0.27945731117154793,-1.213591557321159,13.433737922239352,0.5499992370605504,0.04381143252312114,0.272000789642334,-0.4449106811472632,0.9889122604319311,-0.0864549457524646,0.6304565250371326,-0.5722359377287596,28.571506422308325,-19.31436038330788,0.3584557353947985,2,-0.125,-0.21500015258789062,-0.06500053405761719,-0.8350005149841309,-0.3400001525878942,3,0.04438502084721763,-1.100001907341357,19.07999992370605,-4.333319204849238,18.90999984741211,-3.4285500197544483,18.799999237060547,0.04438502084721763 2617,2010-02-26,18.709999084472656,18.899999618530273,18.540000915527344,18.739999771118164,2502052.0,0.0005346695788921441,1.0571332036337677,0.07317243368472044,63.79309210850846,57.524262196686834,-0.1528076613795939,-0.31138357291338536,-0.2551261794382391,-1.2080694947072956,12.840053650917294,0.3599987030029297,0.08718443653124197,0.26699914932250834,-0.4607977118053874,0.9947960104504041,-0.09689928124143776,0.6308975798864545,-0.4750106654890871,25.757304279975724,-23.912049228694574,0.3638984305639475,2,-0.10499858856201172,-0.22499847412109375,-0.18999862670898438,-0.8299989700317383,-0.28999900817871094,4,-0.0192409791885928,1.1568668516676406,18.700000762939453,-1.100001907341357,19.07999992370605,-4.333319204849238,18.90999984741211,-0.0192409791885928 2618,2010-03-01,19.030000686645508,19.030000686645508,18.799999237060547,18.93000030517578,1391186.0,0.01710323986271156,3.600011444048141,-3.333269756500731,71.14627098365642,60.10215849638298,-0.33916755613897465,-0.625658710570562,-0.5408854335759266,-1.5119693988436111,11.979502689283038,0.32000160217285156,0.14909504500745285,0.5630006790161133,-0.20991182364240757,1.3359131816746341,0.17654442768685286,0.9494569303453737,-0.6985110332663496,74.24240672774037,19.503958689240093,0.38645625132926065,3,-0.2650003433227539,-0.5450000762939453,-0.4850006103515625,-1.1500005722045898,-0.7000007629394567,0,-0.03783506015364413,1.0571332036337677,18.709999084472656,1.1568668516676406,18.700000762939453,-1.100001907341357,19.07999992370605,-0.03783506015364413 2619,2010-03-02,18.989999771118164,19.030000686645508,18.81999969482422,19.0,2146431.0,-0.0021019923323184475,4.99989101114411,-0.10000190734135689,67.78242510867493,61.520197182087266,-0.1941720962194431,-0.5932332122688138,-0.46962478551607845,-1.4621631297445425,10.827969517202044,0.21000099182128906,0.21677118238990545,0.5084998130798333,-0.2931635470375582,1.3101631731972248,0.10766813302113576,0.9093314931385308,-0.5716590067829763,68.18166054966332,10.482795324725046,0.4008316800586963,3,-0.1399993896484375,-0.5049991607666016,-0.372499942779541,-1.0199995040893555,-0.31999969482421875,1,-0.0458135304039311,3.600011444048141,19.030000686645508,1.0571332036337677,18.709999084472656,1.1568668516676406,18.700000762939453,-0.0458135304039311 2620,2010-03-03,19.049999237060547,19.049999237060547,18.8799991607666,18.979999542236328,1856562.0,0.0031595295769111242,3.85716621253406,-6.999809269502194,73.04345518520775,63.405201294564755,-0.18943882864315853,-0.6495172069092234,-0.49960184315017386,-1.5112701016944285,10.552227834956435,0.1700000762939453,0.29977614196572233,0.5449993133544915,-0.29543903070919697,1.38543765741818,0.12478014132264548,0.9652184853863375,-0.5534924728649315,82.25793550689416,20.05791281661449,0.4202191720318443,3,-0.1999988555908203,-0.5649986267089844,-0.44499921798706055,-0.9399986267089844,-0.11999893188476562,2,-0.04934376190841416,4.99989101114411,18.989999771118164,3.600011444048141,19.030000686645508,1.0571332036337677,18.709999084472656,-0.04934376190841416 2621,2010-03-04,18.850000381469727,19.01000022888184,18.75,19.01000022888184,2862501.0,-0.01049862801053214,2.250005960470062,-2.2857220708447374,65.54621916084659,64.49575481091834,0.034575993850648246,-0.43230339868090795,-0.2761212622711575,-1.300632807695095,10.136891408666637,0.2999992370605469,0.3643019652979902,0.3200004577636726,-0.530708145458636,1.1707090609859812,-0.1053538438474817,0.7453547593748269,-0.2831442173997267,60.7844090565699,-2.7461075102507095,0.42535430161115445,3,0.020000457763671875,-0.36499977111816406,-0.23750019073486328,-0.6850004196166992,0.2199993133544922,3,-0.029177778953779376,3.85716621253406,19.049999237060547,4.99989101114411,18.989999771118164,3.600011444048141,19.030000686645508,-0.029177778953779376 2622,2010-03-05,19.09000015258789,19.09000015258789,18.81999969482422,18.86000061035156,1958387.0,0.012732083090783108,1.3478347403512845,-1.4374985098824498,73.17072792514513,66.84071541565505,-0.18576734356464542,-0.6181489430813265,-0.48807680112581053,-1.5278518493487319,10.877902895388361,0.2700004577636719,0.39507953449377453,0.50550022125244,-0.3418976131944902,1.3528980556993702,0.0818013040289749,0.9291991384759051,-0.4598295286309444,100.0,28.581700860327373,0.423698917223466,3,-0.2199993133544922,-0.6049995422363281,-0.47749996185302734,-0.8999996185302734,-0.04000091552734375,4,-0.03823989190159183,2.250005960470062,18.850000381469727,3.85716621253406,19.049999237060547,4.99989101114411,18.989999771118164,-0.03823989190159183 2623,2010-03-08,19.31999969482422,19.3700008392334,19.049999237060547,19.100000381469727,1949901.0,0.012048168695543371,1.0,0.9565206574560746,73.06121813461228,68.64235449048324,-0.37352824185218125,-0.7902147760901741,-0.6916170223611076,-1.7412084072955842,11.593438309307372,0.32000160217285156,0.4155352304761841,0.6729997634887681,-0.19866157651752303,1.5446611034950593,0.23716909348562254,1.1088304334919137,-0.6328460569690222,91.93531020522428,17.52127102987407,0.4358306700031449,3,-0.36499881744384766,-0.7499990463256836,-0.6549997329711914,-1.1299991607666016,-0.3500003814697301,0,-0.04658383192269833,1.3478347403512845,19.09000015258789,2.250005960470062,18.850000381469727,3.85716621253406,19.049999237060547,-0.04658383192269833 2624,2010-03-09,19.38999938964844,19.40999984741211,19.200000762939453,19.3700008392334,1949204.0,0.0036231726671804854,6.000031789426837,0.09090278560469091,69.99999133022904,69.1388101909039,-0.4115595291183105,-0.7879901033597072,-0.7431474248780923,-1.7947874554103471,12.381516853775738,0.20999908447265625,0.43264328835150323,0.6714994430542021,-0.19748085146110483,1.540479737569509,0.2370092957965504,1.1059895903118537,-0.62090408762786,96.96962691096202,22.87388494484496,0.4344901472576529,3,-0.4149990081787145,-0.7999992370605504,-0.7249994277954137,-1.1999988555908239,-0.6299991607666016,1,-0.05466732848420208,1.0,19.31999969482422,1.3478347403512845,19.09000015258789,2.250005960470062,18.850000381469727,-0.05466732848420208 2625,2010-03-10,19.5,19.549999237060547,19.309999465942386,19.399999618530273,2018595.0,0.0056730589898978945,1.4000114441572453,5.000381497376317,68.5714415465871,69.5683157203853,-0.5092733448832334,-0.8336188435310881,-0.8362435338292613,-1.88500632386177,13.326092471249309,0.2399997711181605,0.4703350523153702,0.7135000228881836,-0.17744287554723925,1.6044429213236064,0.26802857367047395,1.1589714721058932,-0.6411780616246041,93.75008940705243,21.10714729616683,0.4454714492177107,3,-0.4549999237060547,-0.8400001525878906,-0.8400001525878906,-1.2950000762939453,-0.9599990844726562,2,-0.0425640986515925,6.000031789426837,19.38999938964844,1.0,19.31999969482422,1.3478347403512845,19.09000015258789,-0.0425640986515925 2626,2010-03-11,19.280000686645508,19.600000381469727,19.280000686645508,19.440000534057614,2751526.0,-0.01128201606946111,-3.0,-1.599992370634537,60.00001733954208,69.14686296827793,-0.22165872397608766,-0.5396909101542207,-0.6005804363485581,-1.6435893092300233,14.727431861846988,0.31999969482421875,0.48316277883096603,0.42900066375732493,-0.4040503782567839,1.2620517057714338,0.012475142750272283,0.8455261847643776,-0.3105903804804875,58.97443421486997,-10.55223817662926,0.41652552100705403,3,-0.10500049591064453,-0.5950002670288086,-0.6100006103515625,-1.0750007629394531,-0.5799999237060547,3,-0.018153546110201035,1.4000114441572453,19.5,6.000031789426837,19.38999938964844,1.0,19.31999969482422,-0.018153546110201035 2627,2010-03-12,19.459999084472656,19.6299991607666,19.31999969482422,19.31999969482422,2582782.0,0.009336016152313942,-3.42858310626703,-0.8749970197649385,64.10258291273789,68.36423096039809,-0.3174665585967418,-0.6465121352769891,-0.7795866199622594,-1.7996285164645194,16.229478301935558,0.34999847412109375,0.46371793992117816,0.541499137878418,-0.25679530944478657,1.3397935852016225,0.14235191421681748,0.9406463615400185,-0.37708256475279,70.68963816276263,1.3927975920140199,0.39914722366160216,3,-0.26999950408935547,-0.7599992752075195,-0.7899990081787109,-1.2549991607666016,-0.8799991607666051,4,-0.02004107954761536,-3.0,19.280000686645508,1.4000114441572453,19.5,6.000031789426837,19.38999938964844,-0.02004107954761536 2628,2010-03-15,19.649999618530273,19.790000915527344,19.5,19.5,2285710.0,0.009763645580498581,-2.866688707195809,1.0714305177111716,65.28927508817564,68.08721429145372,-0.4584861810561094,-0.7405935065364204,-0.9676561445625254,-1.965918498621182,17.929319875816383,0.3300018310546875,0.4814699172284236,0.6464997291564956,-0.07601822368265587,1.369017681995647,0.28524075273691807,1.007758705576073,-0.4576665706010594,76.27097274755116,7.074485833553325,0.3612589764195763,3,-0.37999916076660156,-0.8699989318847656,-0.9799995422363281,-1.4449996948242188,-0.8999996185302734,0,-0.030534371151026196,-3.42858310626703,19.459999084472656,-3.0,19.280000686645508,1.4000114441572453,19.5,-0.030534371151026196 2629,2010-03-16,19.75,19.82999992370605,19.549999237060547,19.75,1700102.0,0.005089078036186079,2.500011920940435,0.0,64.2553415985229,67.11075722626651,-0.49097450325823644,-0.7565173238829033,-1.0816098104918694,-2.044739233712516,19.646320880040953,0.28000068664550426,0.5097590480971377,0.6685001373291009,-0.020275161789239604,1.3572754364474413,0.3241124877699306,1.012887786888271,-0.43813337855116075,85.45453914925253,17.243036581380707,0.3443876495591703,3,-0.46000003814697266,-0.8900003433227539,-1.1849994659423828,-1.5450000762939453,-0.8199996948242188,1,-0.039493705652937305,-2.866688707195809,19.649999618530273,-3.42858310626703,19.459999084472656,-3.0,19.280000686645508,-0.039493705652937305 2630,2010-03-17,19.799999237060547,19.88999938964844,19.729999542236328,19.84000015258789,2111272.0,0.0025316069397745,1.2857220708446213,-100.0,77.22773025135498,68.40870290298966,-0.47315553638049934,-0.7430124944944723,-1.13914380078225,-2.071296665212138,20.657634619252878,0.15999984741211293,0.49252374517264386,0.6539994239807143,-0.05085276025908669,1.3588516082205153,0.3015733318608156,1.006425516100613,-0.38450595516026453,85.24584525428713,11.523609780924303,0.35242609211989967,3,-0.44499969482421875,-0.9049997329711914,-1.2349987030029297,-1.5949993133544922,-0.31999969482421875,2,-0.05252520445718478,2.500011920940435,19.75,-2.866688707195809,19.649999618530273,-3.42858310626703,19.459999084472656,-0.05252520445718478 2631,2010-03-18,19.65999984741211,19.920000076293945,19.59000015258789,19.809999465942386,2360030.0,-0.007070676517319963,-1.2758693264405465,3.7499046347511853,72.09306451813225,68.28896252443268,-0.23040407156001308,-0.557566570124429,-1.005559901974248,-1.9074735533879057,21.119914423732766,0.3299999237060547,0.49099320458515905,0.46700000762939453,-0.243584394862431,1.17758441012122,0.11170780638348177,0.8222922088753073,-0.1496053439621967,56.666656070292106,-22.167640747735305,0.3552922012459122,3,-0.17500019073486328,-0.75,-1.0949993133544922,-1.4549999237060547,-0.75,3,-0.05696840999885322,1.2857220708446213,19.799999237060547,2.500011920940435,19.75,-2.866688707195809,19.649999618530273,-0.05696840999885322 2632,2010-03-19,19.399999618530273,19.82999992370605,19.309999465942386,19.68000030517578,2985275.0,-0.013224833718198603,-1.2608666807644346,1.866675991505875,58.85166459808717,66.71012324259655,0.0873832560406882,-0.26715885955178464,-0.7490035020951176,-1.6218858610598375,20.93605665015244,0.5200004577636648,0.4677721204380738,0.17899980545043803,-0.517000584175328,0.8750001950762041,-0.169000389362445,0.5270000002633211,0.5200004577636719,14.754108612451663,-61.98995091099047,0.3480001948128834,3,0.16000080108642578,-0.4649991989135742,-0.9199991226196289,-1.1949996948242188,-0.6599998474121094,4,-0.03608241594614281,-1.2758693264405465,19.65999984741211,1.2857220708446213,19.799999237060547,2.500011920940435,19.75,-0.03608241594614281 2633,2010-03-22,19.479999542236328,19.59000015258789,19.11000061035156,19.5,1808274.0,0.004123707488614681,3.799977111903753,0.07143003113057812,61.50236717705517,65.7659427811328,0.036281480553906675,-0.3094694731892318,-0.8261082039482659,-1.6739766357202086,20.046809700973334,0.4799995422363317,0.4842119897842849,0.2249997138977058,-0.4505426304292257,0.9005420582246373,-0.11277145826575818,0.5627708860611698,0.4400005340576172,45.67891059709495,-30.82022439252345,0.337771172163465,3,0.03500080108642578,-0.5449991226196289,-1.039999008178711,-1.2749996185302734,-0.7700004577636719,0,-0.046201213535909336,-1.2608666807644346,19.399999618530273,-1.2758693264405465,19.65999984741211,1.2857220708446213,19.799999237060547,-0.046201213535909336 2634,2010-03-23,19.399999618530273,19.6200008392334,19.26000022888184,19.549999237060547,1975891.0,-0.0041067723606769135,1.4827386628958288,7.499809269502194,58.13955964113387,64.60684479163798,0.13169863248672442,-0.20119305482250027,-0.7363458776044283,-1.566728444854185,19.100187112757133,0.36000061035155895,0.4590562687831721,0.12049980163574148,-0.5376783687199307,0.7786779719914136,-0.20858928354209283,0.4495888868135758,0.4876004791259767,35.80237029432085,-38.317265289008844,0.3290890851778352,3,0.11500072479248047,-0.4349994659423828,-1.0099992752075195,-1.1949996948242188,0.07999992370605469,1,-0.03350513563461177,3.799977111903753,19.479999542236328,-1.2608666807644346,19.399999618530273,-1.2758693264405465,19.65999984741211,-0.03350513563461177 2635,2010-03-24,19.190000534057614,19.479999542236328,19.100000381469727,19.36000061035156,3473664.0,-0.01082469528876051,-1.1714214091476782,1.1333367241839707,57.87038835808761,64.37021934925417,0.327544728575603,0.018413615343394696,-0.5185009320189344,-1.3222823483602113,17.777255554876987,0.37999916076660156,0.41226098009730805,-0.09499931335449574,-0.747975947290076,0.5579773205810845,-0.42148763032228587,0.2314890036132944,0.6664955841064497,10.975632449129163,-62.15272532159506,0.3264883169677893,3,0.3199996948242223,-0.06500053405761363,-0.8275003433227504,-0.8699998855590785,0.1399993896484375,2,-0.01354873484346153,1.4827386628958288,19.399999618530273,3.799977111903753,19.479999542236328,-1.2608666807644346,19.399999618530273,-0.01354873484346153 2636,2010-03-25,19.530000686645508,19.530000686645508,19.149999618530273,19.190000534057614,4508465.0,0.017717568688154772,1.2352993975024964,-2.000000000000021,59.73454053502055,63.88488130728557,0.029878470861778084,-0.27006305801999986,-0.8510559166329159,-1.6261473618688953,17.73005184301604,0.3800010681152344,0.38303591801254555,0.20350084304809712,-0.39626302100023736,0.8032647070964316,-0.09638108897607012,0.5033827750722644,0.2811056873168951,58.904188331199826,-10.377914225051178,0.2998819320241675,3,-0.020000457763671875,-0.32000064849853516,-1.2200002670288086,-1.140000343322754,-0.5799999237060547,3,-0.002560222357973041,-1.1714214091476782,19.190000534057614,1.4827386628958288,19.399999618530273,3.799977111903753,19.479999542236328,-0.002560222357973041 2637,2010-03-26,18.350000381469727,18.549999237060547,18.11000061035156,18.420000076293945,5025091.0,-0.060419880373207446,1.6666743731721347,-0.20588136296827977,34.89096314060383,60.5072910908887,1.15760128782048,0.9292261066472065,0.32702225579813415,-0.4152293400747489,18.690177675693967,1.4200000762939489,0.3205582068184256,-0.9584995269775405,-1.6506589777526912,-0.26634007620238975,-1.3045792523651158,-0.6124198015899651,1.418439632943116,15.894022168187902,-48.4355654000197,0.3460797253875752,3,0.6649999618530273,0.6649999618530273,0.0,0.05000019073486328,0.3599987030029297,4,0.030517681433286814,1.2352993975024964,19.530000686645508,-1.1714214091476782,19.190000534057614,1.4827386628958288,19.399999618530273,0.030517681433286814 2638,2010-03-29,18.309999465942386,18.459999084472656,18.200000762939453,18.3799991607666,2777832.0,-0.002179886359442995,1.260859469590168,0.9999999999999493,33.01886056854613,57.03657097644683,1.1035878966588655,0.9618343780785814,0.3594385317773998,-0.3442294285358649,19.37931970925788,0.2599983215332031,0.2906693779577587,-0.9625003814697237,-1.7793200909347426,-0.1456806720047048,-1.370910236202235,-0.5540905267372125,1.3257653961455524,13.244955316260269,-45.01618754501906,0.4084098547325097,3,0.7050008773803675,0.7050008773803675,0.10000038146972301,0.09000110626220348,0.0699996948242152,0,0.02348445208726524,1.6666743731721347,18.350000381469727,1.2352993975024964,19.530000686645508,-1.1714214091476782,19.190000534057614,0.02348445208726524 2639,2010-03-30,18.1200008392334,18.38999938964844,18.1200008392334,18.32999992370605,2555908.0,-0.010376768555476756,-1.5714259763851384,3.0000000000001017,28.834345418877078,51.65952821728262,1.160047110481674,1.1418565600297157,0.5333631787220696,-0.12242524012240708,20.157505680467025,0.2699985504150426,0.22473296631820006,-1.1089990615844734,-2.069237666042291,-0.14876045712665587,-1.5891183638133803,-0.6288797593555664,1.3937028827156297,0.7042414327144993,-50.87561277096974,0.4801193022289085,3,0.8949995040893555,0.8949995040893555,0.35249948501586914,0.2799997329711914,-0.25,1,0.03256060805261085,1.260859469590168,18.309999465942386,1.6666743731721347,18.350000381469727,1.2352993975024964,19.530000686645508,0.03256060805261085 2640,2010-03-31,18.11000061035156,18.190000534057614,18.020000457763672,18.1299991607666,2926223.0,-0.0005518889855781195,1.4285500197545717,0.09523160762944632,30.81965408795199,47.073593725040375,1.0114783754527252,1.1360706072039939,0.5361907788085745,-0.0830691205359706,20.98978529354017,0.17000007629394176,0.13191012067786545,-1.0719993591308636,-2.1534909846779655,0.009492266416238238,-1.6127451719044146,-0.5312535463573127,1.291406862669671,5.960274102377634,-42.83835661341519,0.5407458127735517,3,0.8149995803833043,0.8599996566772496,0.37249898910522816,0.2899999618530309,0.6299991607666051,2,0.07564875128174697,-1.5714259763851384,18.1200008392334,1.260859469590168,18.309999465942386,1.6666743731721347,18.350000381469727,0.07564875128174697 2641,2010-04-01,18.299999237060547,18.51000022888184,18.209999084472656,18.399999618530273,2415282.0,0.010491365008590048,-1.1428600622611815,5.000381497376317,31.045739004687434,43.984046436884846,0.6797599896845412,0.9515405596975341,0.35171795138185047,-0.24214932185273952,21.94454387550364,0.39999961853028054,0.031100387935918405,-0.8545006752014146,-1.997745470944512,0.28874412054168275,-1.426123073072965,-0.28287827732986415,0.9632675344349266,52.8300800368515,6.51959229665799,0.571622397871549,4,0.5200014114379883,0.6700010299682617,0.23000144958496094,0.10000133514404297,0.4400005340576172,3,0.05628419287360309,1.4285500197545717,18.11000061035156,-1.5714259763851384,18.1200008392334,1.260859469590168,18.309999465942386,0.05628419287360309 2642,2010-04-06,18.36000061035156,18.5,18.26000022888184,18.350000381469727,1875988.0,0.003278763704508858,-1.52630627917488,-0.10000190734132136,27.986353010715675,40.260044862847124,0.5103940436226893,0.8791181848110377,0.3061130088585955,-0.2728048658073483,22.72484701580681,0.2399997711181605,-0.10973668579411822,-0.7579993247985861,-1.9552518905440763,0.4392532409469041,-1.356625607671333,-0.15937304192583923,0.7789395297707351,69.3878186538771,25.757277312743895,0.5986262828727458,4,0.4600000381469762,0.6099996566772496,0.17000007629394887,0.039999961853030896,0.6899986267089879,1,0.03213508349532668,-1.1428600622611815,18.299999237060547,1.4285500197545717,18.11000061035156,-1.5714259763851384,18.1200008392334,0.03213508349532668 2643,2010-04-07,18.420000076293945,18.51000022888184,18.36000061035156,18.440000534057614,2396240.0,0.0032679446594656714,-1.142861035422336,-2.0000000000003553,26.989600651007137,36.7989383083886,0.3176226090292644,0.7886714746952066,0.25312212907176956,-0.3087195422179292,22.808106468559668,0.14999961853028054,-0.24122234000709142,-0.6529998779296875,-1.8854228264136381,0.5794230705542631,-1.2692113521716628,-0.03678840368771219,0.6070460955924872,81.63261334132544,41.50415682974325,0.6162114742419744,4,0.35500049591064453,0.5500001907348633,0.1250004768371582,-0.01999950408935547,0.03999900817871094,2,0.015743702876089172,-1.52630627917488,18.36000061035156,-1.1428600622611815,18.299999237060547,1.4285500197545717,18.11000061035156,0.015743702876089172 2644,2010-04-08,18.32999992370605,18.43000030517578,18.209999084472656,18.399999618530273,1376813.0,-0.004886001748920843,2.3846063558202997,3.499904634751896,24.914673768343675,33.1371922428615,0.2680723430878551,0.8381603144160295,0.3576114269073791,-0.19475375791291327,22.916308918110744,0.220001220703125,-0.3295166113620205,-0.6900000572204625,-1.9557426517110095,0.5757425372700844,-1.322871354465736,-0.05712875997518907,0.5963416767681053,63.26522668265089,27.652308111463334,0.6328712972452736,4,0.4450006484985387,0.6400003433227575,0.29500055313110707,0.17000007629394887,0.0400009155273473,3,0.002727727074122166,-1.142861035422336,18.420000076293945,-1.52630627917488,18.36000061035156,-1.1428600622611815,18.299999237060547,0.002727727074122166 2645,2010-04-09,18.670000076293945,18.76000022888184,18.399999618530273,18.40999984741211,3050439.0,0.01854883546115982,-1.5714266251592546,-3.714305177111528,34.18530293030996,30.29838806456032,-0.17147987987096158,0.4561789406850707,0.030547150197335782,-0.5095259110523997,22.320455540336887,0.43000030517578836,-0.43203533770952873,-0.30849990844726705,-1.562348755203022,0.9453489383084879,-0.9354243318251463,0.3184245149306122,0.16570740990916377,83.63636994163471,48.592796094911634,0.6269244233778777,4,-0.2799997329711914,0.3000001907348633,-0.0024995803833007812,0.0,-0.04000091552734375,4,-0.042849450122731336,2.3846063558202997,18.32999992370605,-1.142861035422336,18.420000076293945,-1.52630627917488,18.36000061035156,-0.042849450122731336 2646,2010-04-12,18.93000030517578,19.149999618530273,18.71999931335449,18.75,3605059.0,0.01392609683017465,-2.5833108161804845,0.6923082566115247,42.49202173524902,31.14295013063201,-0.58730166343544,0.17772518345405786,-0.2125844945137132,-0.7418914316384217,21.31831107425991,0.4799995422363281,-0.522432511455424,-0.03099966049194336,-1.2768749564601798,1.214875635476293,-0.6539373084760598,0.5919379874921731,-0.9099998474121094,76.59583102523989,37.37531407764053,0.6229376479841175,4,-0.3450002670288086,0.039999961853027344,-0.2624998092651367,-0.25,-0.8299999237060547,0,-0.010037006391683367,-1.5714266251592546,18.670000076293945,2.3846063558202997,18.32999992370605,-1.142861035422336,18.420000076293945,-0.010037006391683367 2647,2010-04-13,19.06999969482422,19.15999984741211,18.950000762939453,19.0,2265269.0,0.0073956358896707375,-1.4706040750381473,0.38888653414148266,43.57366733673033,32.315706438208025,-0.6866356990813252,0.007388756578713185,-0.3385763770553929,-0.8565145874215894,20.199259034230383,0.22999954223632812,-0.6003296087957288,0.1284996986389153,-1.096524537120093,1.3535239343979235,-0.4840124192405888,0.7410118165184194,-1.0273992538452141,90.52630733585772,49.96959738415747,0.6125121178795035,4,-0.4799995422363281,-0.09999942779541016,-0.3924989700317383,-0.3749990463256836,-1.1599998474121094,1,-0.01730466329244984,-2.5833108161804845,18.93000030517578,-1.5714266251592546,18.670000076293945,2.3846063558202997,18.32999992370605,-0.01730466329244984 2648,2010-04-14,19.049999237060547,19.15999984741211,18.96999931335449,19.07999992370605,1559381.0,-0.0010487917191263074,1.0000000000000373,-0.4285831062669792,44.40893809402808,34.04621673544703,-0.6153366058395981,-0.020939649641306346,-0.3090253040765063,-0.8140303397252993,18.64749014518072,0.19000053405762074,-0.718858975280277,0.13849925994873047,-1.0420493318824953,1.3190478517799562,-0.4517750359668824,0.7287735558643433,-0.9627028198242193,88.42099768307521,45.310514269240954,0.5902742959156128,4,-0.45999908447265625,-0.07999897003173828,-0.3724985122680664,-0.3549985885620117,-1.2599983215332031,2,0.0,-1.4706040750381473,19.06999969482422,-2.5833108161804845,18.93000030517578,-1.5714266251592546,18.670000076293945,0.0 2649,2010-04-15,18.96999931335449,19.1299991607666,18.81999969482422,19.07999992370605,2609915.0,-0.004199471228871432,1.9523887375112534,3.666603089834499,46.33331298828127,35.7699566132614,-0.44933722580458024,-0.0024997656792997702,-0.2250431956177188,-0.7113045364387176,16.93612455877337,0.3099994659423828,-0.6670519501100287,0.09749937057494762,-1.0160507582192722,1.2110494993691674,-0.4592756938221605,0.6542744349720557,-0.839794758911129,74.99993725828709,26.675205325316625,0.5567750643971096,4,-0.2849998474121058,9.536743199589637e-07,-0.2074985504150355,-0.1949987411498988,-1.0699996948242152,3,-0.026884567598418507,1.0000000000000373,19.049999237060547,-1.4706040750381473,19.06999969482422,-2.5833108161804845,18.93000030517578,-0.026884567598418507 2650,2010-04-16,18.76000022888184,18.950000762939453,18.649999618530273,18.799999237060547,2238096.0,-0.011070062839950379,-1.3076990793382974,0.3636253294492672,36.585352886211766,36.3854692667641,-0.15359112741313652,0.13237735769994075,-0.009551452491212586,-0.48324242609608703,15.151092175228714,0.3199996948242152,-0.6064097830147404,-0.0604997634887674,-1.085276229203,0.9642767022254652,-0.5728879963458837,0.4518884693683489,-0.5886038627197294,21.568737447969372,-24.36778277323562,0.5123882328571155,4,-0.07500076293945668,0.2100000381469691,0.022500038146969104,0.015000343322750354,-1.3899993896484375,4,-0.02078887979159083,1.9523887375112534,18.96999931335449,1.0000000000000373,19.049999237060547,-1.4706040750381473,19.06999969482422,-0.02078887979159083 2651,2010-04-19,18.540000915527344,18.71999931335449,18.440000534057614,18.51000022888184,1767481.0,-0.011727042146609246,-2.2941018074923734,-0.7500357636736223,54.9738413343865,39.3840790805053,0.1162584470781809,0.2784428711684761,0.22091206209310243,-0.24132618516352267,14.095085292928323,0.31999969482422586,-0.5128575295938163,-0.22449913024902202,-1.1758961271753776,0.7268978666773336,-0.7001976287121998,0.2511993682141558,-0.32906041011523257,13.888955116335557,-34.36690593786952,0.47569849846317774,4,0.14499855041503906,0.42999935150146484,0.3124990463256836,0.2349996566772461,-0.9000015258789062,0,0.004854274045039686,-1.3076990793382974,18.76000022888184,1.9523887375112534,18.96999931335449,1.0000000000000373,19.049999237060547,0.004854274045039686 2652,2010-04-20,18.700000762939453,18.799999237060547,18.57999992370605,18.700000762939453,1302903.0,0.008629980556155603,1.2000267032883547,0.0,59.60595807772769,43.008118794585364,0.010682974563831493,0.06673345086479543,0.0847346619603222,-0.3790545539669594,14.040307081917252,0.2599983215332031,-0.4207730657991995,-0.029499340057373757,-0.9327440988647737,0.8737454187500262,-0.4811217194610755,0.422123039346328,-0.45109788384734273,36.111177338557674,-15.888700752271319,0.45162237940370026,4,-0.015001296997070312,0.26999950408935547,0.22999954223632812,0.07499980926513672,-0.46000099182128906,1,-0.032085580587720375,-2.2941018074923734,18.540000915527344,-1.3076990793382974,18.76000022888184,1.9523887375112534,18.96999931335449,-0.032085580587720375 2653,2010-04-21,18.57999992370605,18.799999237060547,18.57999992370605,18.799999237060547,1699812.0,-0.006417156916443845,1.0000000000000322,-100.0,61.73467600359652,47.0992301540579,0.17407211977341674,0.12211220559829172,0.2253980508551301,-0.24124571788189542,14.692656132194445,0.21999931335449574,-0.3400759028639193,-0.10450019836425994,-0.9372374258418219,0.728237029113302,-0.5208688121030391,0.31186841537451926,-0.2946531658811402,20.289806998048316,-36.62067838556885,0.4163686137387802,4,0.19999980926514027,0.39000034332275746,0.3649997711181676,0.1950006484985387,-0.15999984741210582,2,-0.03606028412514117,1.2000267032883547,18.700000762939453,-2.2941018074923734,18.540000915527344,-1.3076990793382974,18.76000022888184,-0.03606028412514117 2654,2010-04-22,18.75,18.96999931335449,18.51000022888184,18.51000022888184,3646332.0,0.009149627394618332,-2.833329359686613,-1.090911455398213,65.09433283250408,50.53356680985725,0.07813064270707315,-0.10443548684915527,0.08200814797260136,-0.3916297947602665,15.10072534520926,0.45999908447264914,-0.24591000239770366,0.09799985885620188,-0.6649748399031878,0.8609745576155916,-0.2834874905234912,0.47948720823589497,-0.42966711859160256,58.49059998848458,-4.6637868860339395,0.38148734937969436,4,0.05000019073486328,0.2200002670288086,0.27500057220458984,0.030000686645507812,-0.5599994659423864,3,-0.051199951171875036,1.0000000000000322,18.57999992370605,1.2000267032883547,18.700000762939453,-2.2941018074923734,18.540000915527344,-0.051199951171875036 2655,2010-04-23,18.93000030517578,18.93000030517578,18.75,18.75,2980748.0,0.009600016276041679,1.0,0.7500019868233984,64.9289309449598,53.02655672204734,-0.06829169974417226,-0.32139096577765613,-0.07454455602428567,-0.5478941703838558,16.03757947422921,0.18000030517578125,-0.14294314564467925,0.29100017547607493,-0.4416344386283342,1.023634789580484,-0.07531713157612785,0.6573174825282777,-0.5760807451272356,92.4529999424202,26.836309873963813,0.3663173070522044,4,-0.13000011444091797,0.039999961853027344,0.14499950408935547,-0.13000011444091797,-0.5,4,-0.054411023245672596,-2.833329359686613,18.75,1.0000000000000322,18.57999992370605,1.2000267032883547,18.700000762939453,-0.054411023245672596 2656,2010-04-26,19.479999542236328,19.56999969482422,18.989999771118164,19.0,4010135.0,0.029054370216262893,-1.3199996948242188,2.6666596024244478,71.53845363819622,56.13375519998799,-0.5945972272188236,-0.9226320554760434,-0.5893860381087919,-1.0676845205304986,17.2099630618172,0.6399993896484375,-0.0026690703711196306,0.8434994697570808,0.12343338607035648,1.563565553443805,0.48346642791371863,1.203532511600443,-1.0938367706932404,91.50941528938628,25.28044055122305,0.36003304184336227,4,-0.47499942779541016,-0.5099992752075195,-0.35500001907348633,-0.6499996185302734,-0.9300003051757812,0,-0.10831615773029402,1.0,18.93000030517578,-2.833329359686613,18.75,1.0000000000000322,18.57999992370605,-0.10831615773029402 2657,2010-04-27,18.90999984741211,19.75,18.90999984741211,19.600000381469727,3540953.0,-0.029260765308969927,-1.4347811664671783,-1.437502483529234,57.877813110420774,57.630296868476066,-0.05551867737407079,-0.32520071507448023,0.006004264596604969,-0.47239984387128686,16.30635957958646,0.8400001525878906,0.07630268584611599,0.24549980163574148,-0.47120201803364736,0.9622016213051303,-0.11285110819895294,0.6038507114704359,-0.4528068604721547,32.25803970669875,-30.69966279528613,0.3583509098346947,4,0.18500041961669922,0.015000343322753906,0.28749990463256836,-0.06499958038330078,-0.22999954223632812,1,-0.0671602574305401,-1.3199996948242188,19.479999542236328,1.0,18.93000030517578,-2.833329359686613,18.75,-0.0671602574305401 2658,2010-04-28,18.739999771118164,19.13999938964844,18.65999984741211,18.809999465942386,3241638.0,-0.008989956513257735,-3.173917370175673,0.10144875455759736,56.42633266326975,58.75174349903034,0.07362616043713999,-0.127891413514039,0.20510109482076544,-0.27593055851629344,15.09657205711043,0.4799995422363317,0.10205180519329815,0.05399971008300852,-0.6434658750040896,0.7514652951701066,-0.2947330824605423,0.40273250262655935,-0.17938222313340546,18.548353604043346,-42.53755167169065,0.3487327925435499,4,0.35500049591064453,0.14500045776367188,0.5075006484985352,0.10500049591064453,-0.3099994659423828,2,-0.026680896803989995,-1.4347811664671783,18.90999984741211,-1.3199996948242188,19.479999542236328,1.0,18.93000030517578,-0.026680896803989995 2659,2010-04-29,18.709999084472656,18.899999618530273,18.559999465942386,18.850000381469727,2330622.0,-0.0016008904488752362,1.8333373069800782,2.000027247956302,50.69442742768134,60.319418448082516,0.07025538705754286,-0.054202179223665325,0.2567127431460463,-0.22399688244865246,13.575659801056695,0.3400001525878871,0.11236416266707039,-0.005500888824464312,-0.6500721602723516,0.639070382623423,-0.32778652454840795,0.31678474689947933,1.0400009155273438,12.605004303553336,-43.74355593672056,0.32228563572394403,4,0.38500118255615234,0.1750011444091797,0.5150012969970703,0.13500118255615234,-0.3299999237060547,3,-0.015499680511442682,-3.173917370175673,18.739999771118164,-1.4347811664671783,18.90999984741211,-1.3199996948242188,19.479999542236328,-0.015499680511442682 2660,2010-04-30,19.479999542236328,19.479999542236328,18.81999969482422,18.84000015258789,4347197.0,0.041154489334138455,1.0625014901175405,-4.571381861282544,58.11208460302384,60.66811214459777,-0.6558413633162772,-0.7550131571321899,-0.49259983404316543,-0.9705575791231098,12.203102556311189,0.7700004577636719,0.1388666811989978,0.6959996223449707,0.031489062831496994,1.3605101818584444,0.36374434258823385,1.0282549021017076,0.24620044708251854,77.310896084808,22.551748757645697,0.3322552797567365,4,-0.34999942779541016,-0.5949993133544922,-0.23999929428100586,-0.6349992752075195,-1.1599998474121094,4,-0.06622171655506215,1.8333373069800782,18.709999084472656,-3.173917370175673,18.739999771118164,-1.4347811664671783,18.90999984741211,-0.06622171655506215 2661,2010-05-03,19.32999992370605,19.450000762939453,19.15999984741211,19.36000061035156,1635087.0,-0.007700185937122295,1.7619004368715063,-0.04687611758815535,53.823533206662866,60.02562049225723,-0.42688741205464353,-0.5522037502152166,-0.32999873824527626,-0.7955170838081251,11.835912536996984,0.31999969482421875,0.16083731474595098,0.49449996948241903,-0.1717214446465185,1.1607213836113566,0.1613892624179485,0.8276106765468896,0.3728760551452659,64.70589178125405,13.873265513023846,0.3331107070644694,5,-0.19999980926513317,-0.4449996948242152,-0.012499809265133166,-0.48499965667724254,-0.7899990081787074,0,-0.04655973213049647,1.0625014901175405,19.479999542236328,1.8333373069800782,18.709999084472656,-3.173917370175673,18.739999771118164,-0.04655973213049647 2662,2010-05-04,18.950000762939453,19.540000915527344,18.950000762939453,19.43000030517578,3145683.0,-0.019658518482484455,-1.4583363135684142,15.999618539004388,48.670232463291136,58.57401565444553,-0.008600870209566125,-0.13253189694089684,0.054577513916651554,-0.39386954873329927,11.240757703078835,0.5900001525878906,0.22573282359716984,0.08500080108642649,-0.5437653959810795,0.7137669981539325,-0.22938229744732652,0.3993838996201795,0.7300176856536851,39.79599184901584,-6.022457017478374,0.3143830985337523,5,0.17999935150146484,-0.06500053405761719,0.40999937057495117,-0.10500049591064453,-0.21000099182128906,1,-0.021108259091006998,1.7619004368715063,19.32999992370605,1.0625014901175405,19.479999542236328,1.8333373069800782,18.709999084472656,-0.021108259091006998 2663,2010-05-05,18.709999084472656,19.100000381469727,18.6200008392334,18.780000686645508,4589281.0,-0.012664995715259697,-2.8400256349612043,0.1458368102742611,46.68367061452149,56.52838651911412,0.28136944397043706,0.137351839812748,0.2977513593742671,-0.13563070651417775,10.351713781242589,0.4799995422363281,0.24507848892458384,-0.16950082778930664,-0.7676899059478579,0.42868825036924463,-0.46859536686858405,0.12959371128997077,0.9476189844674678,15.306060883256507,-25.713172912064323,0.2990945390792763,5,0.44500064849853516,0.1750011444091797,0.30500125885009766,0.13500118255615234,-0.279998779296875,2,-0.0016033554657824967,-1.4583363135684142,18.950000762939453,1.7619004368715063,19.32999992370605,1.0625014901175405,19.479999542236328,-0.0016033554657824967 2664,2010-05-06,18.3799991607666,18.600000381469727,18.209999084472656,18.51000022888184,3717490.0,-0.017637623722810303,1.5161262536147173,1.8571156099289354,45.29701754949187,54.34706280850658,0.6183962652342707,0.4967587185024911,0.6236080343400872,0.21422568138833498,9.109081087910017,0.5,0.23336885598309465,-0.5020007133483873,-1.0908656500511036,0.08686422335432908,-0.7964331816997472,-0.2075682449970273,1.2556665361135693,12.781943026284088,-29.42955958155941,0.2944324683513589,5,0.6000003814697266,0.5050010681152344,0.6350011825561523,0.46500110626220703,0.09000015258788707,3,0.0027204105926137423,-2.8400256349612043,18.709999084472656,-1.4583363135684142,18.950000762939453,1.7619004368715063,19.32999992370605,0.0027204105926137423 2665,2010-05-07,17.8700008392334,18.25,17.40999984741211,18.010000228881836,5007821.0,-0.02774746163328612,1.7096825797242339,1.0769095337304204,42.26327842841519,51.09426556297535,1.0753005477913362,0.994751532145763,1.1179710082186993,0.743551829579971,9.35454174174835,0.9699993133544922,0.2134388764907662,-0.971999073028563,-1.711033618667983,-0.23296452738914297,-1.341516345848273,-0.602481800208853,1.7086381931504704,21.596279866109565,-23.198246935554796,0.3695172728197094,5,0.7099990844726562,0.7099990844726562,1.1449995040893555,0.9749994277954102,0.8999996185302734,4,0.028539356328036947,1.5161262536147173,18.3799991607666,-2.8400256349612043,18.709999084472656,-1.4583363135684142,18.950000762939453,0.028539356328036947 2666,2010-05-10,18.739999771118164,18.90999984741211,18.09000015258789,18.21999931335449,4097818.0,0.04868488478045796,-1.1025666105872687,-3.714305177111742,50.3968156354178,50.26304362130836,0.09978748239089796,0.11572149795487263,0.2543742082431528,-0.10378009517792819,9.880230369555361,1.039999008178711,0.19002001703089633,-0.09250011444091655,-0.8316564233603927,0.6466561944785596,-0.4620782689006546,0.2770780400188215,0.7085209101673975,62.441279660151835,15.864771556891661,0.3695781544597374,5,-0.2649993896484375,-0.15999984741210938,0.20750045776367188,0.10500049591064453,-0.07999992370605469,0,-0.022411957386533343,1.7096825797242339,17.8700008392334,1.5161262536147173,18.3799991607666,-2.8400256349612043,18.709999084472656,-0.022411957386533343 2667,2010-05-11,18.739999771118164,18.86000061035156,18.51000022888184,18.68000030517578,2579256.0,0.0,1.3333269755288182,0.11538348677694965,51.626015314619636,49.729675027013904,0.08173200262833547,0.094580299111513,0.2605860131428841,-0.0843957298729805,10.409077078798218,0.35000038146971946,0.152628129571049,-0.07600011825561381,-0.8075273378969285,0.6555271013857009,-0.4417637280762712,0.28976349156504355,0.5862096601349904,78.69819546818623,27.607038768087932,0.36576360982065803,5,-0.2649993896484375,-0.15999984741210938,0.1550006866455078,0.10500049591064453,-0.09000015258789062,1,-0.010672297653869567,-1.1025666105872687,18.739999771118164,1.7096825797242339,17.8700008392334,1.5161262536147173,18.3799991607666,-0.010672297653869567 2668,2010-05-12,19.049999237060547,19.149999618530273,18.71999931335449,18.75,2132790.0,0.016542127520201566,-1.3888865341414551,5.000031789426837,52.96442076885034,49.98189650936602,-0.20078425715471226,-0.22706068628450282,-0.049787539462968766,-0.375246826364382,10.788857827220413,0.4300003051757848,0.04614275208277263,0.233999347686769,-0.49752787195454573,0.9655265673280837,-0.13176426213388837,0.5997629575074264,0.16123761916214363,94.25285088368351,42.27604457029735,0.36576360982065803,5,-0.5749988555908203,-0.4699993133544922,-0.154998779296875,-0.20499897003173828,0.01000022888183949,2,-0.016272938496464495,1.3333269755288182,18.739999771118164,-1.1025666105872687,18.739999771118164,1.7096825797242339,17.8700008392334,-0.016272938496464495 2669,2010-05-14,18.459999084472656,19.049999237060547,18.350000381469727,19.0,2183940.0,-0.030971137859159725,1.1874985098824595,-1.8000076294139338,45.70382592698233,48.603201100916955,0.39115854029923014,0.3402155144786434,0.5342645066426108,0.22906855063520482,11.356683846562584,0.6999988555908203,0.0014787140831202805,-0.33050079345703054,-1.074868145599293,0.4138665586852319,-0.7026844695281618,0.04168288261410069,0.6900005340576172,60.34479167694333,12.930778269938543,0.37218367607113045,5,0.015001296997070312,0.12000083923339844,0.41250133514404297,0.38500118255615234,0.6700000762939453,4,-0.001625069381618105,-1.3888865341414551,19.049999237060547,1.3333269755288182,18.739999771118164,-1.1025666105872687,18.739999771118164,-0.001625069381618105 2670,2010-05-17,18.3700008392334,18.6200008392334,18.309999465942386,18.32999992370605,1266089.0,-0.0048753114681873155,-6.749856952127245,-0.07407564390568482,38.922160703945394,46.94749304505946,0.3432405676262391,0.4210872598712214,0.6152119628073152,0.3317266451865706,11.531878552188239,0.3100013732910121,-0.030208856238949977,-0.4009990692138672,-1.1687952760975655,0.36679713766983113,-0.7848971726557146,-0.017100965772019805,0.779998779296875,26.415172426202666,-14.784040740330845,0.38389810344184844,5,0.10499954223632812,0.20999908447265625,0.5024995803833008,0.47499942779541016,0.8099994659423828,0,0.005443574825947817,1.1874985098824595,18.459999084472656,-1.3888865341414551,19.049999237060547,1.3333269755288182,18.739999771118164,0.005443574825947817 2671,2010-05-18,18.6299991607666,18.770000457763672,18.540000915527344,18.649999618530273,1746561.0,0.014153419142905799,-1.3000305180437934,-0.4999999999999556,47.021266148056675,46.76427456558896,-0.029608741499330904,0.17726558598609898,0.3554449950737748,0.08363350959463389,11.103695685461545,0.39999961853027344,-0.03133090234745595,-0.14550065994262695,-0.9086372642013636,0.6176359443161097,-0.527068962071997,0.23606764218674314,0.4200000762939453,38.0951948447098,-4.060072462986632,0.38156830212936915,5,-0.34999942779541016,-0.049999237060546875,0.05000114440917969,0.21500110626220703,0.220001220703125,1,0.007514831095210228,-6.749856952127245,18.3700008392334,1.1874985098824595,18.459999084472656,-1.3888865341414551,19.049999237060547,0.007514831095210228 2672,2010-05-19,18.100000381469727,18.57999992370605,18.07999992370605,18.559999465942386,2064008.0,-0.028448674351688297,1.0000000000000284,22.99942780850676,43.6758875401731,46.43007644621692,0.41028335022105367,0.6956767992634028,0.871784172378419,0.6232151221529847,11.162412781641038,0.5499992370605504,-0.13988545058222712,-0.6454994201660149,-1.4661400398116058,0.17514119947957596,-1.0558197299888121,-0.2351791103432177,0.8515988922119142,1.869202193273622,-41.4846517738775,0.41032030982279627,5,0.17999935150146484,0.4799995422363281,0.6774997711181641,0.744999885559082,0.4699993133544922,2,0.030939196361326804,-1.3000305180437934,18.6299991607666,-6.749856952127245,18.3700008392334,1.1874985098824595,18.459999084472656,0.030939196361326804 2673,2010-05-20,17.90999984741211,18.270000457763672,17.600000381469727,18.11000061035156,3216811.0,-0.010497266853769505,1.5769211018596634,0.4347851326024469,42.337162650998614,46.10120367971767,0.5306763579443547,0.8779204035153896,1.0382209431397484,0.81939583577919,11.459961745748384,0.6700000762939453,-0.23456888380806618,-0.8019999504089341,-1.7019551931802113,0.09795529236234302,-1.2519775717945727,-0.35202232902329555,0.9491034606933582,21.37929038682376,-24.795667540232238,0.4499776213856377,5,0.36999988555908203,0.6700000762939453,0.8700003623962402,0.9350004196166992,0.5300006866455043,3,0.0413176871816161,1.0000000000000284,18.100000381469727,-1.3000305180437934,18.6299991607666,-6.749856952127245,18.3700008392334,0.0413176871816161 2674,2010-05-21,17.790000915527344,18.21999931335449,17.440000534057614,18.100000381469727,2876186.0,-0.006700107923345633,1.83637296823039,1.5499914169639215,31.509829749014187,44.90637604867311,0.6237799098574435,0.9721538451057654,1.1305192352631366,0.9403094444083493,12.382550256736517,0.779998779296875,-0.29015236148173074,-0.8739989280700691,-1.86338207951081,0.11538422337067189,-1.3686905037904395,-0.3793073523496986,0.982156184936521,26.31581966519596,-15.262985796127765,0.49469157572037115,5,0.5049991607666016,0.7899990081787109,0.9899992942810059,1.0549993515014648,0.3199996948242152,4,0.07138833530393862,1.5769211018596634,17.90999984741211,1.0000000000000284,18.100000381469727,-1.3000305180437934,18.6299991607666,0.07138833530393862 2675,2010-05-24,17.899999618530273,18.100000381469727,17.770000457763672,18.0,1484204.0,0.00618317579213401,1.199991099073668,0.322582431443004,34.21630133640983,43.10854112656112,0.5794157993300111,0.8232416054913791,0.9899807688560358,0.8302776202573234,13.354996597259367,0.3299999237060547,-0.32098223851840046,-0.7125001907348647,-1.7496593039711925,0.3246589225014631,-1.2310797473530286,-0.1939206341167008,0.7904280467504847,34.58639931278099,-3.8989823017408227,0.5185795566181635,5,0.3950004577636719,0.6800003051757812,0.9275002479553223,0.9450006484985352,0.1800003051757777,0,0.06871505968989067,1.83637296823039,17.790000915527344,1.5769211018596634,17.90999984741211,1.0000000000000284,18.100000381469727,0.06871505968989067 2676,2010-05-25,17.370000839233402,17.700000762939453,17.180000305175778,17.700000762939453,2623117.0,-0.029608870982779867,2.1515186544519476,3.2999866486104663,33.119625637261535,41.05227560685467,0.9997810408972825,1.2512097064952208,1.4897438093695108,1.3576400505330284,13.739797053413888,0.7199993133544957,-0.33622052484879106,-1.1369990348815868,-2.230348649289148,-0.043649420474025646,-1.6836738420853692,-0.5903242276778045,1.243601156975238,13.571470416333955,-23.72580818596887,0.5466748072037811,5,0.7949991226196254,1.0949993133544886,1.4574990272521937,1.4749994277954066,0.5599994659423793,1,0.10420261246356177,1.199991099073668,17.899999618530273,1.83637296823039,17.790000915527344,1.5769211018596634,17.90999984741211,0.10420261246356177 2677,2010-05-26,17.639999389648438,17.799999237060547,17.5,17.600000381469727,2226353.0,0.01554395724640334,-1.4999960263532255,-0.1212091437158641,38.641162392331694,39.460802453908144,0.622836145616894,0.9288079816056438,1.1862207573344108,1.0780858149732389,13.685093186939598,0.4299983978271449,-0.2885533396905089,-0.8035004615783699,-1.9447693173281735,0.3377683941714338,-1.3741348894532734,-0.23286603370346626,0.858914471277572,42.201744961275764,2.035037628161831,0.5706344278749023,5,0.47500038146972656,0.8250007629394531,1.1875004768371582,1.205000877380371,0.5100002288818359,2,0.06859416290747422,2.1515186544519476,17.370000839233402,1.199991099073668,17.899999618530273,1.83637296823039,17.790000915527344,0.06859416290747422 2678,2010-05-27,18.239999771118164,18.239999771118164,17.649999618530273,17.700000762939453,1973703.0,0.03401362824433085,1.1851897638768698,13.500309951838252,48.594380278734,39.78197515965833,-0.11638487339788028,0.30506928851033166,0.552851506272809,0.47128303999126686,14.041340009913872,0.6000003814697266,-0.33624148043627144,-0.17850008010864116,-1.314314134141192,0.9573139739239096,-0.7464071071249165,0.3894069469076342,0.15340100534782763,100.0,54.040746347045015,0.5679070270162758,5,-0.2649993896484375,0.22500038146972656,0.5875000953674316,0.6050004959106445,-0.1700000762939453,3,0.018092101307401798,-1.4999960263532255,17.639999389648438,2.1515186544519476,17.370000839233402,1.199991099073668,17.899999618530273,0.018092101307401798 2679,2010-05-28,18.420000076293945,18.549999237060547,18.26000022888184,18.43000030517578,1631530.0,0.00986843790759262,1.320009765699478,-0.018518976387686983,55.9139829051976,41.66995540424191,-0.33822353814354855,0.10775360885153162,0.33766215256506626,0.2769953752675818,14.489444789505127,0.3099994659423828,-0.39205811248164935,0.016000175476072798,-1.11151921745412,1.1435195684062656,-0.5477595209890218,0.5797598719411674,-1.2399997711181676,90.51100276496159,39.756913988976564,0.5637596964650957,5,-0.44499969482421875,0.04500007629394531,0.4549999237060547,0.4250001907348633,0.04999923706054332,4,0.001085801177026502,1.1851897638768698,18.239999771118164,-1.4999960263532255,17.639999389648438,2.1515186544519476,17.370000839233402,0.001085801177026502 2680,2010-05-31,18.190000534057614,18.489999771118164,18.18000030517578,18.38999938964844,827455.0,-0.012486402892708748,-1.8181857589970782,19.999427808507292,43.142138233153645,41.23894119147491,-0.15247673677312434,0.2489165274887135,0.527462638082671,0.49425884052689284,13.813947128020049,0.3099994659423828,-0.4928837466630256,-0.1494994163513219,-1.1592925729089956,0.8602937402063517,-0.6543959946301605,0.3553971619275167,-0.9826002502441398,73.72270192155064,23.437085318200133,0.5048965782788368,5,-0.3100004196166992,0.274999618530277,0.6949996948242223,0.654999732971195,0.46999931335449574,0,-0.004398016567194074,1.320009765699478,18.420000076293945,1.1851897638768698,18.239999771118164,-1.4999960263532255,17.639999389648438,-0.004398016567194074 2681,2010-06-01,18.43000030517578,18.440000534057614,17.889999389648438,18.13999938964844,1442108.0,0.013194049701582555,2.5483787608442103,-1.4500128746768717,46.35293927571751,41.53639138431318,-0.4736378968758501,-0.06531480860661176,0.25373710036462427,0.24422632604505168,13.2457988340327,0.5500011444091761,-0.5021187293668525,0.13550033569335795,-0.7624611793464062,1.0334618507331221,-0.3134804218265259,0.5844810932132418,-1.1957480422973674,88.57152199265398,40.14988983233223,0.4489807575198824,6,-0.5650005340576172,0.034999847412109375,0.4549999237060547,0.47499942779541016,0.3099994659423828,1,-0.01899079629268574,-1.8181857589970782,18.190000534057614,1.320009765699478,18.420000076293945,1.1851897638768698,18.239999771118164,-0.01899079629268574 2682,2010-06-02,18.549999237060547,18.549999237060547,18.030000686645508,18.3799991607666,1362576.0,0.0065110651056834445,5.117627259365639,0.5862053089895102,43.84234925801135,41.70363434064792,-0.5845649160685404,-0.22853443829610143,0.10909331456893767,0.11782432066903681,13.166340214639249,0.5199985504150391,-0.46280979583308124,0.2754993438720703,-0.5776914740904999,1.1286901618346405,-0.1510960651092148,0.7020947528533554,-1.289432034698489,100.0,55.005577429685005,0.4265954089812849,6,-0.6849994659423828,-0.08499908447265625,0.4375009536743164,0.3600006103515625,0.10000038146972656,2,-0.03342312438730921,2.5483787608442103,18.43000030517578,-1.8181857589970782,18.190000534057614,1.320009765699478,18.420000076293945,-0.03342312438730921 2683,2010-06-03,18.68000030517578,18.920000076293945,18.61000061035156,18.729999542236328,1423622.0,0.0070081441219420615,-2.2631758588149413,-0.2941130271853157,53.055580280508124,44.097606621925024,-0.6636442873130513,-0.3804015583290905,-0.04712913841623134,-0.015174459834074838,13.682142755587211,0.37000083923339844,-0.4927261808058674,0.40700035095214915,-0.44306655149098617,1.2570672533952845,-0.018033100269416735,0.832033802173715,-1.3936444621197523,76.69906688122782,32.25646622662836,0.4250334512215676,6,-0.630000114440918,-0.31999969482421875,0.3299999237060547,0.22999954223632812,0.1399993896484375,3,-0.02837262730122425,5.117627259365639,18.549999237060547,2.5483787608442103,18.43000030517578,-1.8181857589970782,18.190000534057614,-0.02837262730122425 2684,2010-06-04,18.43000030517578,18.850000381469727,18.31999969482422,18.709999084472656,2174862.0,-0.013383297425896279,-1.1200027465820312,5.600061036087586,50.79786680897409,45.940002785543285,-0.3501335152320699,-0.1332977772829551,0.17578285794649418,0.23417576864463285,14.290218609428473,0.5300006866455078,-0.46782166566180905,0.15450029373169016,-0.6971841712848814,1.0061847587482617,-0.2713419387765974,0.5803425262399777,-1.0782986927902343,52.42723840175402,5.468651010301713,0.42584223250828607,6,-0.38000011444091797,-0.06999969482421875,0.559999942779541,0.505000114440918,0.4699993133544922,4,-0.019533402300078162,-2.2631758588149413,18.68000030517578,5.117627259365639,18.549999237060547,2.5483787608442103,18.43000030517578,-0.019533402300078162 2685,2010-06-07,18.3799991607666,18.51000022888184,18.059999465942386,18.299999237060547,1595666.0,-0.0027130300369629934,1.6470472739103783,-0.28571525885558585,46.47886869902536,47.424363125739255,-0.25131224990398593,-0.04546059318708018,0.20432641901283688,0.28338946585004265,13.689231796437085,0.4500007629394531,-0.4173656380702333,0.0789992332458489,-0.7518501877701524,0.9098486542618502,-0.33642547726215,0.4944239437538478,-0.9655656098247185,47.57276159824598,-0.48604229905856045,0.4154247105079998,6,-0.1699991226196289,-0.019998550415039062,0.6100010871887207,0.5550012588500977,0.6300010681152379,0,0.0048966352936510305,-1.1200027465820312,18.43000030517578,-2.2631758588149413,18.68000030517578,5.117627259365639,18.549999237060547,0.0048966352936510305 2686,2010-06-08,18.31999969482422,18.850000381469727,18.229999542236328,18.649999618530273,2608164.0,-0.003264388938083118,-1.4313747489593736,-4.125002980235081,53.5714219363948,49.08328085285738,-0.047364834782719356,-0.019541720473522872,0.23076779559763594,0.3400092052261243,14.17892432459997,0.6200008392333984,-0.29871220540911025,0.03999977111816477,-0.7649580554576794,0.8449575976940089,-0.3624791421697573,0.44247868440608684,-0.8453434828682518,32.584180568175974,-20.436701738878448,0.40247891328792257,6,-0.034999847412109375,0.04000091552734375,0.6875004768371582,0.6450004577636719,0.7700004577636719,1,0.018558960603255237,1.6470472739103783,18.3799991607666,-1.1200027465820312,18.43000030517578,-2.2631758588149413,18.68000030517578,0.018558960603255237 2687,2010-06-09,18.540000915527344,18.709999084472656,18.299999237060547,18.350000381469727,1787435.0,0.012008800456764224,-1.8275576309645172,-0.575759327225963,60.12864497152467,50.36486581872302,-0.14111487708289872,-0.26909103753306596,0.01711378057125046,0.11994895860464183,14.6950804454727,0.4099998474121094,-0.19192094553566363,0.2700009346008301,-0.5156328244824913,1.0556346936841514,-0.12281594494083237,0.6628178141424925,-1.0075309489978572,55.814082432887815,-1.1592956436205668,0.39281687954166106,6,-0.13500118255615234,-0.18000030517578125,0.4674992561340332,0.42999935150146484,-0.4900016784667969,2,0.01078742425645296,-1.4313747489593736,18.31999969482422,1.6470472739103783,18.3799991607666,-1.1200027465820312,18.43000030517578,0.01078742425645296 2688,2010-06-10,18.739999771118164,18.799999237060547,18.36000061035156,18.600000381469727,1997595.0,0.01078742425645296,2.384626670774856,0.7368368217637906,64.89027950758067,51.362232107876686,-0.29360581146303133,-0.5201746889053283,-0.17279345317717798,-0.08150127991802236,15.688087071105883,0.4399986267089879,-0.02080396933781614,0.4854997634887681,-0.2456842648940949,1.2166837918716311,0.11990774929733661,0.8510917776801996,-1.1520286001981006,86.07588824398576,24.182535682798644,0.3655920141914317,6,-0.33500003814697266,-0.5749998092651367,0.2675004005432129,0.23000049591064453,-0.8500003814697266,3,-0.004802569567081694,-1.8275576309645172,18.540000915527344,-1.4313747489593736,18.31999969482422,1.6470472739103783,18.3799991607666,-0.004802569567081694 2689,2010-06-11,18.43000030517578,18.84000015258789,18.40999984741211,18.84000015258789,2418975.0,-0.016542127520201455,1.0975632449129598,-2.92858310626703,57.817125077714664,52.9927862017168,0.02007216737317208,-0.22402370081187684,0.1500286418469372,0.22219570026523172,16.107438297727146,0.43000030517578125,0.1032039530216089,0.17700023651122976,-0.5525300209310267,0.9065304939534862,-0.18776489220989845,0.541765365232358,-0.7887479780407638,46.83549499261181,-17.747291735079365,0.36476512872112815,6,-0.025000572204589844,-0.2650003433227539,0.5899996757507324,0.5399999618530273,-0.2800006866455078,4,0.021161116830742177,2.384626670774856,18.739999771118164,-1.8275576309645172,18.540000915527344,-1.4313747489593736,18.31999969482422,0.021161116830742177 2690,2010-06-14,18.46999931335449,18.670000076293945,18.46999931335449,18.6299991607666,2429919.0,0.002170320538056325,-1.5000119209402571,0.3902436755087127,68.96550590160429,55.50529360459311,0.026784523633700985,-0.2699894543455663,0.1239038161437307,0.18069327182135808,16.4841993364924,0.23999977111816406,0.132071026805761,0.21199932098388174,-0.5222626272018083,0.9462612691695718,-0.15513165310896326,0.5791302950767268,-0.7775970762531124,38.70958810554334,-30.990442145153075,0.36713097409284484,6,0.005001068115237928,-0.3049993515014613,0.4625005722045934,0.50000095367432,-0.3999996185302699,0,0.02328101359835344,1.0975632449129598,18.43000030517578,2.384626670774856,18.739999771118164,-1.8275576309645172,18.540000915527344,0.02328101359835344 2691,2010-06-15,18.770000457763672,18.780000686645508,18.43000030517578,18.459999084472656,2199011.0,0.016242618059669978,1.1212026633374947,-1.9375104308227402,69.28329266927224,58.33206509473321,-0.2457599600833511,-0.5891713960919738,-0.164576211430429,-0.11381290599281613,17.0920384631427,0.35000038146972656,0.11341934546759092,0.5050004005432136,-0.2466572717835085,1.2566580728699357,0.12917156437985255,0.8808292367065746,-1.0284943070945936,87.03711552861725,13.28624699069617,0.3758288361633616,6,-0.2800006866455078,-0.6050004959106445,-0.1900005340576172,-0.10500049591064453,-0.7100009918212855,1,0.012786348708846207,-1.5000119209402571,18.46999931335449,1.0975632449129598,18.43000030517578,2.384626670774856,18.739999771118164,0.012786348708846207 2692,2010-06-16,18.65999984741211,18.8700008392334,18.479999542236328,18.82999992370605,1976210.0,-0.005860447931212653,2.1199865723680698,-0.5483849135544092,58.606557056680266,58.94884029208566,-0.1324425914873224,-0.45857743389046135,-0.0460294800134875,0.005090595937613074,16.917133142367007,0.3900012969970703,0.18011311690662168,0.36699981689453054,-0.40033582488052133,1.1343354586695824,-0.01666800399299717,0.7506676377820583,-0.8713539397180377,58.82335341658374,-11.127696038002597,0.38366782088752627,6,-0.19499969482421875,-0.49499988555908203,-0.13249969482421875,0.005000114440917969,-0.6399993896484375,2,0.023043960808789343,1.1212026633374947,18.770000457763672,-1.5000119209402571,18.46999931335449,1.0975632449129598,18.43000030517578,0.023043960808789343 2693,2010-06-17,18.649999618530273,18.729999542236328,18.51000022888184,18.700000762939453,1322200.0,-0.0005359179508901413,3.000034679474888,0.2941242468781266,55.066068190640706,59.42308489004862,-0.1420875126918375,-0.41138781885863906,-0.029357389145463486,0.019874487146488207,16.057570788035953,0.21999931335448863,0.21755379226924632,0.3199995994567857,-0.44091377432872036,1.0809129732422917,-0.06045708743596734,0.7004562863495387,-0.8160995440922072,52.173750792999215,-14.54967303333413,0.38045668689275214,6,-0.1849994659423828,-0.4849996566772461,-0.12249946594238281,0.015000343322753906,-0.8500003814697266,3,-0.032171602881620354,2.1199865723680698,18.65999984741211,1.1212026633374947,18.770000457763672,-1.5000119209402571,18.46999931335449,-0.032171602881620354 2694,2010-06-18,19.059999465942386,19.1200008392334,18.649999618530273,18.739999771118164,2952755.0,0.021983906477121007,1.1363573311138855,-6.399847415601826,67.75507471354757,61.787107780551096,-0.506598234897254,-0.7603475901500296,-0.42488216336399987,-0.37875754182021026,15.147853349656842,0.470001220703125,0.27051911742098156,0.6664995193481467,-0.1163231554871409,1.4493221941834342,0.2750881819305029,1.0579108567657904,-1.1826553914300852,91.30415552895764,24.414115262961502,0.39141133741764345,6,-0.3849992752075231,-0.9099988937377965,-0.5324993133544957,-0.394999504089359,-1.519998550415039,4,-0.06138510540803421,3.000034679474888,18.649999618530273,2.1199865723680698,18.65999984741211,1.1212026633374947,18.770000457763672,-0.06138510540803421 2695,2010-06-21,19.1299991607666,19.489999771118164,19.06999969482422,19.21999931335449,1527526.0,0.003672596893262936,-3.000018165304269,-0.281250745058756,65.35084747322394,63.09593284019877,-0.5129662473464762,-0.7731119140782425,-0.490255835865419,-0.4397410566932223,14.419902625500166,0.4300003051757777,0.27285521613633534,0.6749992370605469,-0.13728765043731173,1.4872861245584055,0.2688557933116158,1.081142680809478,-1.1780956803710332,66.03766115754527,1.8121010234714277,0.40614344374892947,6,-0.2349996566772461,-0.7949991226196289,-0.6024990081787109,-0.4649991989135742,-1.2099990844726562,0,-0.051228415328223975,1.1363573311138855,19.059999465942386,3.000034679474888,18.649999618530273,2.1199865723680698,18.65999984741211,-0.051228415328223975 2696,2010-06-22,19.18000030517578,19.239999771118164,18.96999931335449,19.100000381469727,1438088.0,0.002613755703226861,1.700020027275277,-0.8888865341415177,64.25339913245958,63.55423885808043,-0.4784627906545218,-0.7173380671601706,-0.5433364285905604,-0.48002438261247704,12.844703061869527,0.2700004577636754,0.3072890107274162,0.634500408172606,-0.06417428875366227,1.3331751050988743,0.28516305970947187,0.9838377566357401,-1.1050491215224056,69.3069905255783,9.209815369179395,0.349337348463135,6,-0.25500011444091797,-0.8450002670288086,-0.6525001525878906,-0.5150003433227539,-1.0500011444091797,1,-0.05787281505162567,-3.000018165304269,19.1299991607666,1.1363573311138855,19.059999465942386,3.000034679474888,18.649999618530273,-0.05787281505162567 2697,2010-06-23,18.850000381469727,19.170000076293945,18.780000686645508,19.01000022888184,1989945.0,-0.01720541806336695,-1.6000025431379779,-2.0000000000000444,53.52696996917379,62.291648909368554,-0.11160109894292702,-0.3078221870500144,-0.224827361976498,-0.14452198287882112,11.256219620322248,0.39999961853027344,0.3608784881845857,0.24400043487548828,-0.3213647165842417,0.8093655863352183,-0.03868214085437671,0.5266830106053533,-0.6618453108191673,34.69390932693893,-22.34060544917967,0.28268257572986505,6,0.09999942779541016,-0.5150003433227539,-0.4200005531311035,-0.18500041961669922,-1.0,2,-0.04190986204456215,1.700020027275277,19.18000030517578,-3.000018165304269,19.1299991607666,1.1363573311138855,19.059999465942386,-0.04190986204456215 2698,2010-06-24,18.56999969482422,18.940000534057614,18.56999969482422,18.899999618530273,1190395.0,-0.014854147532047723,-1.2424298471230604,2.0625014901174947,52.868837081321765,61.74183913199157,0.15840733866066614,-0.001930076469705,0.04083669173316906,0.13717346060888858,10.349055429755829,0.3700008392333949,0.38704663612626433,-0.052500247955322266,-0.5915392028997211,0.48653870698907653,-0.3220197254275199,0.21701922951687536,-0.2776970481362504,0.0,-55.23719284654486,0.2695194774721987,6,0.3900003433227539,-0.2349996566772461,-0.1399998664855957,0.0950002670288086,-0.25,3,-0.029617622299360713,-1.6000025431379779,18.850000381469727,1.700020027275277,19.18000030517578,-3.000018165304269,19.1299991607666,-0.029617622299360713 2699,2010-06-28,18.440000534057614,18.68000030517578,18.36000061035156,18.6299991607666,1844241.0,-0.007000493425039611,1.206887479940042,0.5757535473802957,51.190503222056144,59.76683883426399,0.3240517085451948,0.13665043406755828,0.1572720588721559,0.26573354827362294,9.974224049397945,0.3199996948242223,0.369854034752791,-0.1834994316101124,-0.721028684345054,0.35402982112482917,-0.4522640579775832,0.08526519475735839,1.0499992370605504,7.079644523964228,-47.09765967955979,0.2687646263674716,6,0.48499965667724965,-0.10500049591064098,-0.010000705718990588,0.2249994277954137,0.03999900817871449,0,-0.034707227682288955,-1.2424298471230604,18.56999969482422,-1.6000025431379779,18.850000381469727,1.700020027275277,19.18000030517578,-0.034707227682288955 2700,2010-06-29,18.11000061035156,18.450000762939453,18.030000686645508,18.399999618530273,1912148.0,-0.017895873869231416,1.153839382216723,1.5263216013813221,46.23657678203723,57.20609262457121,0.6678467898292944,0.4852275320314554,0.47636383887966005,0.5942769269127091,9.681872270720609,0.4200000762939453,0.30782968586024495,-0.5094993591308636,-1.0616042108539219,0.042605492592194594,-0.7855517849923928,-0.23344693326933452,1.3573991775512724,6.611568945187825,-48.21939802390733,0.27605242586152867,6,0.649999618530277,0.2249994277954137,0.32749938964844105,0.5549993515014684,0.4899997711181676,1,-0.0314743056661414,1.206887479940042,18.440000534057614,-1.2424298471230604,18.56999969482422,-1.6000025431379779,18.850000381469727,-0.0314743056661414 2701,2010-06-30,18.07999992370605,18.229999542236328,17.979999542236328,18.11000061035156,2299612.0,-0.0016565812056549278,-1.1738993423835744,0.10345099741520364,41.15382837826234,55.26690054919145,0.6589762690869136,0.5140165221275446,0.5019751894393494,0.6263042657257429,8.993407532271585,0.25,0.29213550988555426,-0.5220000267028837,-1.1197007189042694,0.07570066549850196,-0.8208503728035765,-0.22314968060219087,1.329903900146487,8.40338962947736,-44.39048159624683,0.29885034610069233,6,0.654999732971195,0.2550001144409215,0.35750007629394887,0.5850000381469762,0.46999931335449574,2,-0.008849549119871236,1.153839382216723,18.11000061035156,1.206887479940042,18.440000534057614,-1.2424298471230604,18.56999969482422,-0.008849549119871236 2702,2010-07-01,17.93000030517578,18.15999984741211,17.860000610351562,17.950000762939453,1923611.0,-0.008296439113010923,-2.749994039529838,0.6666666666666666,34.11766465834165,52.93930015671377,0.7761569382225026,0.6484312078604262,0.6405939021528084,0.7830673790762894,8.565213445508816,0.2999992370605469,0.23317930053806535,-0.6409996986389146,-1.3101041390985593,0.028104741820730084,-0.9755519188687352,-0.30644747840909403,1.3941092617797857,6.481453682331084,-40.363256775283254,0.3345522202298221,7,0.744999885559082,0.5649995803833008,0.38499975204467773,0.619999885559082,0.4499988555908203,3,0.011154425665742318,-1.1738993423835744,18.07999992370605,1.153839382216723,18.11000061035156,1.206887479940042,18.440000534057614,0.011154425665742318 2703,2010-07-02,18.149999618530273,18.270000457763672,17.8799991607666,17.969999313354492,1367864.0,0.012269900145567059,-1.1666701987877761,-8.999809269502194,44.30893142774291,50.3341731249577,0.5339214616066172,0.4075868975639523,0.4154040221870332,0.5700618146142205,8.728033553282922,0.3900012969970703,0.15132603531526456,-0.39450035095214986,-1.0870005953714745,0.2979998934671748,-0.740750473161814,-0.048250228742485746,1.0569812318969731,35.36574586663441,-11.005897945238573,0.346250122209663,7,0.5250005722045898,0.4200000762939453,0.1400003433227539,0.40000057220458984,0.4799995422363281,4,-0.016528883932000915,-2.749994039529838,17.93000030517578,-1.1738993423835744,18.07999992370605,1.153839382216723,18.11000061035156,-0.016528883932000915 2704,2010-07-05,18.06999969482422,18.34000015258789,18.06999969482422,18.200000762939453,1079363.0,-0.004407709387738934,-3.1538190674608995,-0.7222269317170347,42.00001373289977,47.73963604269946,0.512630221862338,0.48405118059891095,0.4836963058930692,0.6584176895841871,8.400543433976676,0.2700004577636719,0.11569699315784021,-0.4565002441406243,-1.179571778932612,0.2665712906513633,-0.8180360115366199,-0.09496447674462871,1.0292227363969744,35.59305595965474,-11.262497431882402,0.3615357673959947,7,0.48000049591064453,0.6050004959106445,0.15000057220458984,0.48000049591064453,0.2600002288818324,0,0.013835086011186215,-1.1666701987877761,18.149999618530273,-2.749994039529838,17.93000030517578,-1.1738993423835744,18.07999992370605,0.013835086011186215 2705,2010-07-06,18.46999931335449,18.729999542236328,18.11000061035156,18.1200008392334,2201886.0,0.022136116507231574,-2.3513552524408525,-2.6922738343260972,44.23074806935992,45.51489703568839,0.010241091658819812,0.09606517251558344,0.07059285606677079,0.26631074021070944,7.4964821407635664,0.6599998474121094,0.10019104364413778,-0.06100063323975036,-0.78134834932575,0.6593470828462493,-0.4211744912827484,0.2991732248032477,0.530085372197135,70.11487952995815,27.17124375581914,0.36017385804299895,7,0.04500102996826527,0.20500087738037465,-0.24999904632568004,0.08000087738037465,-0.3199996948242152,1,0.0005414309287281593,-3.1538190674608995,18.06999969482422,-1.1666701987877761,18.149999618530273,-2.749994039529838,17.93000030517578,0.0005414309287281593 2706,2010-07-07,18.65999984741211,18.65999984741211,18.21999931335449,18.309999465942386,1565956.0,0.010286981111051974,1.5142860256892536,1.0000054495912807,50.0,45.12301148355797,-0.2919837858488954,-0.07078664415681502,-0.14830469110472677,0.08778291329992172,7.183421155770494,0.44000053405762074,0.01511348355721509,0.11199989318847514,-0.603412217020523,0.8274120033974732,-0.24570616191602213,0.4697059482929724,0.24887811212350996,91.95404818801659,48.911543921783014,0.3577060551044985,7,-0.25999927520751953,0.015000343322753906,-0.4874997138977051,-0.1099996566772461,-0.45999908447265625,2,-0.0032154054894434347,-2.3513552524408525,18.46999931335449,-3.1538190674608995,18.06999969482422,-1.1666701987877761,18.149999618530273,-0.0032154054894434347 2707,2010-07-08,18.739999771118164,18.86000061035156,18.559999465942386,18.790000915527344,1414339.0,0.004287241391223828,2.157897906941769,-0.14286025689233448,51.63636641068892,44.986070297932095,-0.4349699592869385,-0.14233236319519804,-0.23849221044511282,0.017921294336360916,7.002669496919939,0.3000011444091726,-0.06957545990078984,0.18199987411498952,-0.5385143842289892,0.9025141324589683,-0.17825725505700163,0.5422570032869807,-0.8799991607666016,87.75503451712069,43.97282945891226,0.36025712917198943,7,-0.37999916076660156,-0.06499958038330078,-0.5749998092651367,-0.18999958038330078,-0.1999988555908203,3,-0.01013876928378854,1.5142860256892536,18.65999984741211,-2.3513552524408525,18.46999931335449,-3.1538190674608995,18.06999969482422,-0.01013876928378854 2708,2010-07-09,18.649999618530273,18.780000686645508,18.479999542236328,18.700000762939453,1058620.0,-0.004802569567081694,1.8571402621229598,1.0,41.563790207375,43.91643551852307,-0.37149510418683107,-0.06263166788708219,-0.1544550602343655,0.1201940726013433,6.916847283925498,0.3000011444091797,-0.16361161063236906,0.09649972915649485,-0.6203433170832078,0.8133427753961975,-0.26192179396335646,0.45492125227634617,-0.7699990081787114,73.41762677817836,34.17410338284404,0.3584215231198507,7,-0.28999900817871094,0.025000572204589844,-0.4849996566772461,-0.09999942779541016,-0.2999992370605469,4,-0.014477236637335134,2.157897906941769,18.739999771118164,1.5142860256892536,18.65999984741211,-2.3513552524408525,18.46999931335449,-0.014477236637335134 2709,2010-07-12,18.81999969482422,18.940000534057614,18.6299991607666,18.700000762939453,1212064.0,0.00911528577861409,-1.3846063558202726,-2.3999237078008773,43.873530003792084,43.65387476538473,-0.5385589168935994,-0.21282766670094588,-0.32759850758870357,-0.04025235378415459,7.024831478819907,0.3100013732910121,-0.20657578399897858,0.246999835968019,-0.47688134056905085,0.9708810125050888,-0.11494075230051592,0.6089404242365539,-0.9203990844726562,85.54206623326229,47.63526842946909,0.36194058826853415,7,-0.4199991226196289,-0.14499950408935547,-0.6149992942810059,-0.31499958038330433,-0.1900005340576172,0,-0.010095671473888013,1.8571402621229598,18.649999618530273,2.157897906941769,18.739999771118164,1.5142860256892536,18.65999984741211,-0.010095671473888013 2710,2010-07-13,18.899999618530273,18.979999542236328,18.649999618530273,18.75,1299391.0,0.004250793039494827,1.1290354336764516,1.2500079473567092,44.53123544808174,44.02914221758689,-0.5528509159996027,-0.2729558966205232,-0.4347002197576515,-0.1152459241057393,7.1685577242733975,0.3299999237060547,-0.22731796073692934,0.3054997444152825,-0.43093455488285315,1.0419340437134181,-0.06271740523378355,0.6737168940643485,-0.9587830112304694,89.47369741930792,53.24456174801106,0.3682171496490675,7,-0.4799995422363281,-0.22499942779541016,-0.6949992179870605,-0.4349994659423828,-0.23999977111816406,1,-0.03015871462057451,-1.3846063558202726,18.81999969482422,1.8571402621229598,18.649999618530273,2.157897906941769,18.739999771118164,-0.03015871462057451 2711,2010-07-14,19.01000022888184,19.01000022888184,18.809999465942386,18.989999771118164,1209089.0,0.0058201382313107786,18.999618538997282,0.13333672418399428,53.418799935443666,46.17371280393155,-0.5778219286763715,-0.38372837967102313,-0.5662475061704129,-0.22290279401492086,7.57336214494477,0.20000076293945312,-0.23087001326474166,0.40350036621094176,-0.3525355020639793,1.1595362344858628,0.02548243207348122,0.7815183003484023,-1.0064566454858443,100.0,60.95038192523972,0.37801793413746065,7,-0.5650005340576207,-0.3350000381469762,-0.7249999046325719,-0.5450000762939489,-0.610000610351566,2,-0.045239379273913416,1.1290354336764516,18.899999618530273,-1.3846063558202726,18.81999969482422,1.8571402621229598,18.649999618530273,-0.045239379273913416 2712,2010-07-15,19.09000015258789,19.09000015258789,18.84000015258789,19.0,1408081.0,0.004208307351017737,4.555546136565931,4.499904634750298,62.149546870877806,48.15600340872432,-0.5319074191742246,-0.45309229647931915,-0.6550583626566322,-0.30198605875594353,8.251671418905241,0.25,-0.18800055474792998,0.4620002746582017,-0.32429267743394874,1.2482932267503521,0.06885379861212826,0.8551467507042751,-1.005940037553028,100.0,53.69711668807106,0.39314647604607467,7,-0.5100002288818359,-0.41499996185302734,-0.7674999237060547,-0.625,-0.8500003814697266,3,-0.0466212353344474,18.999618538997282,19.01000022888184,1.1290354336764516,18.899999618530273,-1.3846063558202726,18.81999969482422,-0.0466212353344474 2713,2010-07-16,18.049999237060547,18.559999465942386,17.940000534057614,18.540000915527344,5605031.0,-0.05447883222705785,1.3396239995393517,-5.444453863434069,43.60653851373202,48.33450616215012,0.5502850461665219,0.5688168789488515,0.3716022114151123,0.7335319678183012,8.943271198925745,1.149999618530277,-0.14818635138949432,-0.548000621795655,-1.3754659475493156,0.2794647039580056,-0.9617332846724835,-0.13426795891882648,1.0400009155273438,9.565107781819426,-39.97669838130142,0.41373266287683,7,0.46500110626220703,0.6250009536743164,0.3325009346008301,0.41500091552734375,0.15000152587890625,4,0.027146908541731074,4.555546136565931,19.09000015258789,18.999618538997282,19.01000022888184,1.1290354336764516,18.899999618530273,0.027146908541731074 2714,2010-07-19,17.889999389648438,18.11000061035156,17.780000686645508,18.07999992370605,2055919.0,-0.008864257849030555,1.6399792482052453,0.387754863722346,46.180535779330505,48.55114924103575,0.7622225551620403,0.6710753715309465,0.5267659677267389,0.8863166276909809,9.189830810920574,0.32999992370605113,-0.07500826349051692,-0.6495004653930678,-1.5044175901935155,0.20541665940737985,-1.0769590277932934,-0.2220419029928422,1.2000007629394531,8.396850980683356,-44.65136215492778,0.42745856240022395,7,0.5450010299682617,0.7450008392333984,0.3950004577636719,0.5750007629394531,0.1400012969970703,0,0.025712744970100898,1.3396239995393517,18.049999237060547,4.555546136565931,19.09000015258789,18.999618538997282,19.01000022888184,0.025712744970100898 2715,2010-07-20,18.149999618530273,18.149999618530273,17.799999237060547,18.010000228881836,2971839.0,0.014533272093473437,4.000027247956403,-0.7368368217638044,51.12539680203326,48.676193330150554,0.5051820946078287,0.3519355256530119,0.28129244904804196,0.6178254334068178,8.752984698081454,0.35000038146972656,-0.04055596783637938,-0.34050025939941264,-1.1646996064990276,0.4836990877002023,-0.7525999329492201,0.07159941415039484,0.8876005554199224,28.244204788175015,-29.193367372614528,0.41209967354980764,7,0.2850008010864258,0.4850006103515625,0.13500022888183594,0.3150005340576172,-0.1900005340576172,1,0.026446256326433826,1.6399792482052453,17.889999389648438,1.3396239995393517,18.049999237060547,4.555546136565931,19.09000015258789,0.026446256326433826 2716,2010-07-21,18.06999969482422,18.299999237060547,18.0,18.299999237060547,1620637.0,-0.004407709387738934,1.6086942099414525,-1.6428610354223434,52.30262084681234,48.75022160083093,0.5505895959153655,0.3631311150321217,0.3471420292275056,0.694850497213487,8.394097106583962,0.2999992370605469,0.00911363716674174,-0.3650001525878892,-1.1418359985448454,0.411835693369067,-0.7534180755663655,0.023417770390587123,0.9172964996337889,22.137337893500014,-40.02136294295468,0.38841792297847727,7,0.36500072479248047,0.5650005340576172,0.2500004768371582,0.3950004577636719,-0.10000038146972656,2,0.032650811430665616,4.000027247956403,18.149999618530273,1.6399792482052453,17.889999389648438,1.3396239995393517,18.049999237060547,0.032650811430665616 2717,2010-07-22,18.059999465942386,18.25,17.969999313354492,18.100000381469727,2044789.0,-0.0005534161068467824,-1.5454466638923567,0.17391737017562683,48.40989232585857,49.510899613995775,0.5073401718925972,0.3277139263878617,0.342583961619372,0.7016278693006868,8.471474068927478,0.2800006866455078,0.024646879721505144,-0.33550033569335724,-1.1037787865081015,0.432778115121387,-0.7196395611007311,0.04863888971401664,0.8790049082031217,35.89733557650954,-28.42566255362521,0.38413922540737266,7,0.37500095367431285,0.5750007629394496,0.26750040054320934,0.40500068664550426,0.10000038146972301,3,0.018826144110860143,1.6086942099414525,18.06999969482422,4.000027247956403,18.149999618530273,1.6399792482052453,17.889999389648438,0.018826144110860143 2718,2010-07-23,18.020000457763672,18.1200008392334,17.959999084472656,18.100000381469727,1577902.0,-0.002214784571513695,1.6666772629738535,1.9999523173757259,49.103956619112864,50.09205812680919,0.5012920531689637,0.3419264306014078,0.35726598247819297,0.7330291961515165,9.01777708934823,0.1600017547607422,0.005184569004686779,-0.3479993820190437,-1.129242727344419,0.43324396330633164,-0.7386210546817296,0.0426222906436422,0.8726437688818365,46.153930799731505,-20.902543605859456,0.3906216726626874,7,0.41499996185302734,0.6149997711181641,0.2949995994567871,0.44499969482421875,0.25,4,0.012208618632953971,-1.5454466638923567,18.059999465942386,1.6086942099414525,18.06999969482422,4.000027247956403,18.149999618530273,0.012208618632953971 2719,2010-07-26,17.799999237060547,18.13999938964844,17.690000534057614,18.11000061035156,2423748.0,-0.012208724479157329,1.4324332683801841,3.875020861645522,37.16476187761858,49.273561063424395,0.627364517115911,0.5391652340320405,0.5678921793879823,0.9437048543692548,9.817121897464084,0.4499988555908274,-0.03489965868256917,-0.5360005378723152,-1.3562804687342833,0.284279392989653,-0.946140503303301,-0.1258605724413293,1.0481392479849632,18.03261260416226,-46.62785006510757,0.41013996543098447,7,0.590001106262207,0.7900009155273438,0.5150008201599121,0.6650009155273438,0.37000083923339844,0,0.022471996799083183,1.6666772629738535,18.020000457763672,-1.5454466638923567,18.059999465942386,1.6086942099414525,18.06999969482422,0.022471996799083183 2720,2010-07-27,17.540000915527347,17.860000610351562,17.540000915527347,17.850000381469727,3716688.0,-0.014606647903212755,-1.0645177168382502,0.9999938472897312,29.104499918866566,46.571972172693606,0.7533859331109447,0.7950328419581858,0.8182023375630898,1.1918130405129652,10.133083401227733,0.3199996948242152,-0.048001040469387135,-0.7674988746643017,-1.6574870014697005,0.12248925214109718,-1.212492938067001,-0.32250481126160224,1.2386492924588879,0.0,-58.679568002306596,0.44499406340269915,7,0.7749996185302699,0.9749994277954066,0.8724994659423793,0.9249992370605433,1.0399990081787038,1,0.027936131444804335,1.4324332683801841,17.799999237060547,1.6666772629738535,18.020000457763672,-1.5454466638923567,18.059999465942386,0.027936131444804335 2721,2010-07-28,17.920000076293945,18.020000457763672,17.549999237060547,17.59000015258789,2792354.0,0.02166471727092123,-1.2926790690317689,-1.064517716838238,36.241613745201185,43.69331293650732,0.22630908046597042,0.42418023517632975,0.42434908256997517,0.8052061214074833,10.214523743416276,0.4799995422363246,-0.07551672505738694,-0.3794997215271003,-1.2809014900340578,0.5219020469798572,-0.8302006057805791,0.07120116272637844,0.7595581882955784,53.52107757277461,-1.419475770788651,0.4507008842534793,7,0.13000011444092152,0.4700002670288086,0.6949996948242188,0.5450000762939453,0.5300006866455078,2,0.0022320875004695484,-1.0645177168382502,17.540000915527347,1.4324332683801841,17.799999237060547,1.6666772629738535,18.020000457763672,0.0022320875004695484 2722,2010-07-29,18.1299991607666,18.190000534057614,17.809999465942386,18.020000457763672,1557742.0,0.011718698860412324,2.3043362883229936,0.33332948010288127,41.61289171422733,43.47179662545124,-0.14995639789047388,0.24235866438857556,0.21973652899813345,0.5859212177210047,9.916612311314182,0.38000106811522727,-0.11147721979168779,-0.17950057983398438,-1.0679877705191743,0.7089866108512055,-0.6237441751765793,0.26474301550861057,0.4583945158979468,90.76901407624162,36.58910112591598,0.44424359534259444,7,-0.20999908447265625,0.22500133514404297,0.5000009536743164,0.33500099182128906,0.2800006866455078,3,-0.008825143674487834,-1.2926790690317689,17.920000076293945,-1.0645177168382502,17.540000915527347,1.4324332683801841,17.799999237060547,-0.008825143674487834 2723,2010-07-30,17.850000381469727,18.149999618530273,17.81999969482422,18.049999237060547,1922552.0,-0.015443948828348208,-1.538458716942376,-1.8181928525602122,34.89096314060377,42.21739966559272,0.1102869256921366,0.5256818626083515,0.508104509741365,0.8512392901943109,9.867796305336894,0.3299999237060547,-0.19766445921963083,-0.4444993972778306,-1.3542008477889595,0.46520205323329833,-0.8993501225333951,0.01035132797773386,0.6545218743038461,47.692253519060266,-2.416436314517206,0.45485072525556414,7,0.06999969482421875,0.4650001525878906,0.7924995422363281,0.6149997711181641,0.75,4,0.01736691648837141,2.3043362883229936,18.1299991607666,-1.2926790690317689,17.920000076293945,-1.0645177168382502,17.540000915527347,0.01736691648837141 2724,2010-08-02,18.31999969482422,18.31999969482422,17.93000030517578,18.0,1102044.0,0.026330493182644688,1.4374985098824595,-1.6000076294381873,41.9444378216998,41.19729311222233,-0.32665345011920266,0.07944544486149852,0.055976901819782654,0.368025556121907,9.822915870435263,0.4699993133544922,-0.311360791479693,0.012999916076658735,-0.8905625561855821,0.9165623883388996,-0.4387813200544599,0.4647811522077774,0.10736085372965576,100.0,52.6040660839587,0.4517812361311198,8,-0.3899993896484375,-0.0049991607666015625,0.3275003433227539,0.14500045776367188,0.05000114440917969,0,-0.0027292160422182077,-1.538458716942376,17.850000381469727,2.3043362883229936,18.1299991607666,-1.2926790690317689,17.920000076293945,-0.0027292160422182077 2725,2010-08-03,18.479999542236328,18.479999542236328,18.26000022888184,18.31999969482422,1345667.0,0.008733616270600209,1.7499940395297937,0.5,42.73970827461037,40.13474727086656,-0.4860314622130133,-0.0840774939018587,-0.08746968161075586,0.19385112778502744,10.197460786436913,0.21999931335448863,-0.2917807710269287,0.17249975204467916,-0.7314534943871216,1.07645299847648,-0.27947687117121944,0.6244763752605778,-0.9399986267089808,100.0,56.81023457388625,0.4519766232158997,8,-0.4699993133544922,-0.16499900817871094,0.15000057220458984,-0.0149993896484375,0.13000106811523082,1,-0.01677486329119615,1.4374985098824595,18.31999969482422,-1.538458716942376,17.850000381469727,2.3043362883229936,18.1299991607666,-0.01677486329119615 2726,2010-08-04,18.600000381469727,18.6200008392334,18.40999984741211,18.5,1225315.0,0.006493552067419417,1.9999863762074086,0.6250029802350809,43.36043080272569,39.57369599051846,-0.5844015260719289,-0.22008783345844307,-0.17209548535229402,0.06374236526290389,10.714617870926359,0.21000099182128906,-0.2654048355856595,0.295500564575196,-0.6039138413463476,1.1949149704967397,-0.15420663838557758,0.7452077675359696,-1.0411994934082003,97.53081186981072,58.985535572143164,0.4497072029607724,8,-0.5199995040893555,-0.2849998474121094,-0.052500247955322266,-0.13500022888183594,0.4499988555908203,2,-0.001075293406101241,1.7499940395297937,18.479999542236328,1.4374985098824595,18.31999969482422,-1.538458716942376,17.850000381469727,-0.001075293406101241 2727,2010-08-05,18.549999237060547,18.700000762939453,18.489999771118164,18.6299991607666,869694.0,-0.0026882335152527137,-1.1000219346347884,-0.7999961853172862,59.259269724832876,40.70206411337623,-0.5113592733276136,-0.195051272914597,-0.0952751584830338,0.10036815334637339,10.900884463722505,0.21000099182128906,-0.2759632628911959,0.2549994468688972,-0.6289271450494915,1.138926038787286,-0.18696384909029717,0.6969627428280916,-0.948750350952146,82.95439274861609,39.06025551380215,0.4419632959591938,8,-0.42999839782714844,-0.2349987030029297,-0.0149993896484375,-0.08499908447265625,0.7600002288818395,3,-0.005390753543607185,1.9999863762074086,18.600000381469727,1.7499940395297937,18.479999542236328,1.4374985098824595,18.31999969482422,-0.005390753543607185 2728,2010-08-06,18.3799991607666,18.600000381469727,18.299999237060547,18.549999237060547,1259356.0,-0.00916442497497827,1.2222112334786202,2.125002980235081,59.04059560014332,43.13271230476787,-0.3184070308223177,-0.048819073187381434,0.08077887301922004,0.25283477512049046,11.108132265421757,0.3000011444091797,-0.2888369622638258,0.09849939346313619,-0.7707234350990966,0.967722222025369,-0.3361120208179784,0.5331108077442508,-0.7128251620483361,58.44137507369297,9.64162267929916,0.43461141428111577,8,-0.2599983215332031,-0.06499862670898438,0.2050008773803711,0.08500099182128906,0.8800010681152379,4,0.0016322463555682454,-1.1000219346347884,18.549999237060547,1.9999863762074086,18.600000381469727,1.7499940395297937,18.479999542236328,0.0016322463555682454 2729,2010-08-09,18.6299991607666,18.649999618530273,18.450000762939453,18.489999771118164,741439.0,0.01360174164390826,1.2222057389903784,-0.8235254518731278,58.88889045872495,46.4420890314188,-0.489797528696986,-0.3307405150533427,-0.1659401661243578,-0.015019665651848868,11.028097326082523,0.2700004577636719,-0.27972237171507075,0.35799942016601705,-0.49034499750288063,1.2063438378349147,-0.06617278866843179,0.7821716290004659,-0.9008555561950651,84.09056427106846,31.34025535386065,0.42417220883444795,8,-0.5049991607666016,-0.3149986267089844,-0.007499217987060547,-0.16499900817871094,0.6000003814697266,0,-0.0016102405071520831,1.2222112334786202,18.3799991607666,-1.1000219346347884,18.549999237060547,1.9999863762074086,18.600000381469727,-0.0016102405071520831 2730,2010-08-10,18.32999992370605,18.59000015258789,18.32999992370605,18.549999237060547,1441326.0,-0.016103019354521853,-1.363645821592944,-1.5714305177111971,54.45206441359726,48.46547243901837,-0.07370282660898297,-0.07972108003826506,0.1413363678481474,0.2644010426448169,10.832457554150524,0.2999992370605504,-0.2757627266335376,0.08650016784667613,-0.7097085305494595,0.8827088662428118,-0.3116041813513917,0.48460451704474394,-0.5426048896324396,7.500143050600879,-47.093300978806525,0.39810434919806825,8,-0.07499980926513317,-0.014999389648433947,0.28250026702881215,0.1350002288818395,0.870000839233402,1,0.002182264904192044,1.2222057389903784,18.6299991607666,1.2222112334786202,18.3799991607666,-1.1000219346347884,18.549999237060547,0.002182264904192044 2731,2010-08-11,18.149999618530273,18.440000534057614,18.1299991607666,18.32999992370605,1614533.0,-0.009819983956627532,-1.8181786655569103,0.8181857589970489,51.45631487462095,49.55918612350655,0.15908321219009025,0.034305517795608864,0.31893529907589624,0.42480259985042323,10.74173235360187,0.3100013732910121,-0.21830200304764347,-0.05050010681152273,-0.7606511110952319,0.6596508974721864,-0.4055756089533773,0.30457539533033184,-0.30784824072471295,3.5088423764827925,-51.24158853335059,0.35507550214185524,8,0.1100006103515625,0.16500091552734375,0.44500064849853516,0.3150005340576172,1.0699996948242152,2,0.025344407795559798,-1.363645821592944,18.32999992370605,1.2222057389903784,18.6299991607666,1.2222112334786202,18.3799991607666,0.025344407795559798 2732,2010-08-12,18.200000762939453,18.229999542236328,18.059999465942386,18.059999465942386,1610042.0,0.0027548840473876623,-1.4285500197545717,-0.777783664646289,52.903232157667674,51.56054934762476,0.1341649120058861,-0.09042710669150367,0.2631957711584221,0.35944595364869514,10.527434048549393,0.17000007629394176,-0.10538157520329605,0.044001007080076704,-0.5299379086900728,0.6179399228502263,-0.24296845080499807,0.3309704649651515,-0.3063784220258583,23.729027252448383,-30.78242157100312,0.286969457885075,8,0.11499977111816406,0.11499977111816406,0.33749961853027344,0.2649993896484375,1.1199989318847656,3,0.046703210906009485,-1.8181786655569103,18.149999618530273,-1.363645821592944,18.32999992370605,1.2222057389903784,18.6299991607666,0.046703210906009485 2733,2010-08-13,18.540000915527344,18.57999992370605,18.280000686645508,18.3799991607666,1937951.0,0.018681326282152133,1.49999602635327,1.1428590891132564,61.490718549750476,53.73235831740817,-0.10914321342239575,-0.4130106106260243,-0.08290121067290812,0.004634120802336383,10.135999800345866,0.379999160766598,-0.02350736193102776,0.3595010757446282,-0.23678455411901922,0.9557867056082756,0.06135826081280271,0.6576438906764537,-0.5979958692921983,81.35615685513842,21.312066493872322,0.2981428149318243,8,-0.16000080108642578,-0.22500038146972656,-0.02250051498413086,-0.07500076293945312,0.9199981689453125,4,0.0415317428474431,-1.4285500197545717,18.200000762939453,-1.8181786655569103,18.149999618530273,-1.363645821592944,18.32999992370605,0.0415317428474431 2734,2010-08-16,18.350000381469727,18.549999237060547,18.25,18.5,1432392.0,-0.010248140489491075,1.400012207124383,-0.9374873341518948,62.857135937056235,55.96762805767993,0.09561543531563643,-0.19687485160293505,0.10672844819847427,0.1798451303411568,9.402373404031245,0.2999992370605469,0.024398975733525674,0.14650049209594584,-0.4379747111589225,0.7309756953508142,-0.14573710953148833,0.43873809372338,-0.36251559223232377,54.7170829839528,-12.388379020399704,0.29223760162743473,8,0.029999732971191406,-0.034999847412109375,0.16750001907348633,0.11499977111816406,0.9499988555908203,0,0.049591271307604545,1.49999602635327,18.540000915527344,-1.4285500197545717,18.200000762939453,-1.8181786655569103,18.149999618530273,0.049591271307604545 2735,2010-08-17,18.6299991607666,18.6299991607666,18.350000381469727,18.399999618530273,1035019.0,0.015258788745291962,1.4347768397658103,-1.5333341810459926,61.63933216516017,57.99861709795043,-0.17977338286446098,-0.46279732887999714,-0.1687833097005509,-0.11011205379299938,8.805121580159605,0.279998779296875,0.13391074023026306,0.4024992942810073,-0.21140501367193565,1.0164036022339502,0.09554714030453582,0.7094514482574787,-0.5997634131070768,100.0,29.88834786718607,0.30695215397647124,8,-0.2499990463256836,-0.3149986267089844,-0.092498779296875,-0.26999855041503906,0.6600017547607422,1,0.03220614108954356,1.400012207124383,18.350000381469727,1.49999602635327,18.540000915527344,-1.4285500197545717,18.200000762939453,0.03220614108954356 2736,2010-08-18,18.65999984741211,18.739999771118164,18.51000022888184,18.530000686645508,1111122.0,0.0016103428876521608,-1.7058757531219508,0.565214867397542,59.233458739807816,57.99574921072543,-0.2239151816376861,-0.47045059012973667,-0.19192159363809935,-0.1554266254412724,8.655129911415282,0.22999954223632457,0.19098574269743196,0.40299997329712056,-0.23525715888485976,1.0412571054791009,0.08387140720612862,0.7221285393881125,-0.5895781988357882,88.23531061719524,19.880065152527507,0.3191285660909902,8,-0.26000022888183594,-0.3449993133544922,-0.11249971389770508,-0.2999992370605469,0.5,2,0.028938956052683817,1.4347768397658103,18.6299991607666,1.400012207124383,18.350000381469727,1.49999602635327,18.540000915527344,0.028938956052683817 2737,2010-08-19,18.399999618530273,18.76000022888184,18.350000381469727,18.700000762939453,1188481.0,-0.013933560075451656,-1.0500011920940502,-2.3077160086271404,59.649101672977636,58.0633609965959,0.014047208398821454,-0.19359825922737528,0.06496891845939601,0.10643360057081708,8.270220217450348,0.4099998474121129,0.22917020290804047,0.12599973678588938,-0.5082636242716845,0.7602630978434632,-0.19113194374289577,0.44313141731467454,-0.27601172015060627,29.411676708291523,-39.84060914629336,0.3171316805287868,8,0.01000022888183949,-0.08499908447265625,0.16000032424926758,-0.03999900817871094,0.9400005340576172,3,0.044565201729591886,-1.7058757531219508,18.65999984741211,1.4347768397658103,18.6299991607666,1.400012207124383,18.350000381469727,0.044565201729591886 2738,2010-08-20,18.239999771118164,18.6299991607666,18.239999771118164,18.3799991607666,1995667.0,-0.008695644061371466,-4.571444141689374,0.4666628519839529,48.425200102426004,56.90072873478491,0.16997432962025627,-0.017150876260078718,0.21348817393114317,0.26802063743141247,7.871986768336085,0.3899993896484375,0.25232875487422035,-0.04500007629394531,-0.6682509539467993,0.5782508013589087,-0.35662551512037055,0.2666253625324799,-0.052410639688279304,0.0,-62.6628325489556,0.3116254388264263,8,0.17000007629394887,-0.08999919891357067,0.3875002861022949,0.12000083923339844,0.9300003051757812,4,0.05921052287600159,-1.0500011920940502,18.399999618530273,-1.7058757531219508,18.65999984741211,1.4347768397658103,18.6299991607666,0.05921052287600159 2739,2010-08-23,18.200000762939453,18.3799991607666,18.18000030517578,18.290000915527344,1046700.0,-0.0021929281074908324,-2.0768801901464244,0.6428610354223433,44.21490599616323,55.76326668840335,0.15931754071108983,0.057288986357647786,0.2512988315878282,0.312424092567845,6.949359960922219,0.1999988555908203,0.21523193395881535,-0.10499916076660298,-0.6870277474467166,0.4770294259135106,-0.39601345410666156,0.1860151325734556,0.5599994659423864,3.4483552404410367,-52.24058590771872,0.29101429334005763,8,0.2099990844726598,-0.05000019073485973,0.39499950408935547,0.15999984741210938,1.1199989318847656,0,0.06923067410518624,-4.571444141689374,18.239999771118164,-1.0500011920940502,18.399999618530273,-1.7058757531219508,18.65999984741211,0.06923067410518624 2740,2010-08-24,18.030000686645508,18.15999984741211,17.850000381469727,18.13999938964844,1549132.0,-0.009340663141076067,3.1333367241839705,1.222205738990418,38.461550341623735,54.31940396251477,0.3154616766898215,0.28024936027654235,0.4158005377035323,0.4860444636264063,5.984341111738918,0.35000038146972656,0.18493091990859511,-0.29949922561645437,-0.7779821722895868,0.17898372105667804,-0.5387406989530206,-0.060257752279888166,0.7183995437622102,19.780256632753506,-29.351255162819825,0.23924147333656592,8,0.27499961853027344,0.11999988555908558,0.5049996376037598,0.30499935150146484,1.1700000762939453,1,0.07043807554348591,-2.0768801901464244,18.200000762939453,-4.571444141689374,18.239999771118164,-1.0500011920940502,18.399999618530273,0.07043807554348591 2741,2010-08-25,17.959999084472656,18.030000686645508,17.739999771118164,17.93000030517578,1420872.0,-0.0038825069055432593,2.4117356670032537,-0.27271939102841103,38.15261536387438,52.68044654098218,0.3974762608912954,0.37249947597596744,0.4697055672597159,0.5562623222799701,5.516481946433836,0.29000091552734375,0.13133807446713064,-0.3715007781982429,-0.8430612155297084,0.10005965913322257,-0.6072809968639739,-0.13572055953251194,0.7524651519775425,21.56855045308852,-22.322731799283808,0.23578021866573262,8,0.29000091552734375,0.19000148773193715,0.5750012397766113,0.3750009536743164,1.2300014495849574,2,0.0740535578425805,3.1333367241839705,18.030000686645508,-2.0768801901464244,18.200000762939453,-4.571444141689374,18.239999771118164,0.0740535578425805 2742,2010-08-26,17.969999313354492,18.100000381469727,17.829999923706055,18.040000915527344,874582.0,0.0005568056454123838,1.8421020930582743,-2.3334816887080367,41.2017269268299,50.42611413843545,0.39271776736898545,0.36880677498139036,0.44693928383405535,0.5455806453495669,5.408635194762066,0.2700004577636719,0.1107174953859058,-0.35350055694580007,-0.8444832526418757,0.1374821387502756,-0.5989919047938379,-0.10800920909776224,0.6841170551757827,25.84266291768821,-15.53858929820938,0.24549134784803864,8,0.2800006866455078,0.1800012588501012,0.5650010108947754,0.36500072479248047,1.5200004577636719,3,0.06622151249461994,2.4117356670032537,17.959999084472656,3.1333367241839705,18.030000686645508,-2.0768801901464244,18.200000762939453,0.06622151249461994 2743,2010-08-27,18.15999984741211,18.239999771118164,17.81999969482422,17.899999618530273,1668417.0,0.01057320764149483,1.0,-3.714203972643797,39.64760300302066,47.847277145764835,0.15996776671304858,0.21420374743623682,0.2464396962382409,0.3550385684887729,5.135994064234879,0.4200000762939453,0.11835925742342113,-0.17899999618530416,-0.624510830979208,0.2665108386085997,-0.4017554135822543,0.043755421211645995,0.43926952527343843,65.62507450587702,28.42160648282892,0.22275541739695123,8,0.09000015258789062,-0.009999275207515979,0.3750004768371582,0.17500019073486328,1.210000991821289,4,0.06497799091908796,1.8421020930582743,17.969999313354492,2.4117356670032537,17.959999084472656,3.1333367241839705,18.030000686645508,0.06497799091908796 2744,2010-08-30,18.270000457763672,18.280000686645508,18.1299991607666,18.200000762939453,1440856.0,0.006057302383030372,2.3333615903022085,0.26922935847118806,48.55770773786116,46.393763320509386,0.041824017105220435,0.10568371913903007,0.11378423857976117,0.24656761148884598,5.2704482209314625,0.15000152587890625,0.120303128619625,-0.06649942398071218,-0.5130191723553956,0.38002032439397126,-0.2897592981680539,0.15676045020662954,0.27771273882783376,98.14810890235805,54.82501877080517,0.22325987418734156,8,-0.020000457763671875,-0.11999988555907848,0.2649998664855957,0.06499958038330078,1.3799991607666016,0,0.049261061630013536,1.0,18.15999984741211,1.8421020930582743,17.969999313354492,2.4117356670032537,17.959999084472656,0.049261061630013536 2745,2010-08-31,18.170000076293945,18.209999084472656,18.0,18.11000061035156,1763740.0,-0.00547347449174429,2.000040872491451,0.8571389645777074,50.500010490397464,45.423380181686014,0.07790396395531474,0.19106492991726043,0.18724402105929272,0.3421028453113344,5.865367872412068,0.2700004577636719,0.05794960742778699,-0.15099983215332102,-0.5980673547186406,0.29606769041199854,-0.3745335934359808,0.07253392912933876,0.32925031476915834,79.62955113804942,29.97848563421649,0.22353376128265937,8,0.07999992370605469,-0.019999504089351916,0.32000017166137695,0.16499996185302734,1.5200004577636683,1,0.0632911179802722,2.3333615903022085,18.270000457763672,1.0,18.15999984741211,1.8421020930582743,17.969999313354492,0.0632911179802722 2746,2010-09-01,18.57999992370605,18.68000030517578,18.13999938964844,18.299999237060547,2012007.0,0.0225646585410324,1.2499970197767467,4.666719649044392,58.050821088464446,45.24579345007344,-0.3851387153531931,-0.2324267698006608,-0.24669133390014153,-0.07417481402002224,5.919884155851375,0.5400009155273402,0.012443440327334798,0.2600000381469698,-0.18452199949797077,0.7045220757919104,0.0377390193245013,0.48226105696943833,-0.8400001525878871,88.37205691879095,33.977954298391275,0.2222610188224695,9,-0.3699998855590785,-0.42500019073485973,-0.1649994850158656,-0.24499988555907848,1.2199993133544957,2,0.033369259514492766,2.000040872491451,18.170000076293945,2.3333615903022085,18.270000457763672,1.0,18.15999984741211,0.033369259514492766 2747,2010-09-02,18.450000762939453,18.61000061035156,18.36000061035156,18.600000381469727,1801045.0,-0.0069967255812920515,1.9411751506244987,-0.5357116095939469,47.906974681073784,45.188212847700974,-0.27636358801015604,-0.11626429421329476,-0.13199326909862208,0.04649147138728438,5.78043525568409,0.25,-0.054071152059023575,0.1350008010864272,-0.3007924359711396,0.570794038143994,-0.08289581744235619,0.3528974196152106,-0.6912009811401383,73.25588616241727,21.35225624786939,0.21789661852878264,9,-0.24000072479248047,-0.20000076293945312,-0.23000049591064453,-0.11500072479248047,1.3999996185302734,3,0.040108387019939906,1.2499970197767467,18.57999992370605,2.000040872491451,18.170000076293945,2.3333615903022085,18.270000457763672,0.040108387019939906 2748,2010-09-03,18.40999984741211,18.61000061035156,18.40999984741211,18.459999084472656,1584677.0,-0.002168071212641509,-7.000152590218825,0.33332909477003675,51.4999852180622,45.99766609457863,-0.23435738187310307,-0.07789424045790128,-0.09904709907836207,0.07715150927263892,6.154648260878316,0.20000076293944957,-0.11751927741493162,0.09349985122680593,-0.34344043646673583,0.5304401389203477,-0.12497029261996673,0.3119699950735786,-0.6327760551452641,60.29406814841409,8.385019621869752,0.21847014384677166,9,-0.19999980926513672,-0.15999984741210938,-0.27249956130981445,-0.07499980926513672,1.8700008392333984,4,0.0586637660324516,1.9411751506244987,18.450000762939453,1.2499970197767467,18.57999992370605,2.000040872491451,18.170000076293945,0.0586637660324516 2749,2010-09-06,18.600000381469727,18.729999542236328,18.51000022888184,18.600000381469727,1639990.0,0.010320507095730624,-1.4444326707074702,-0.0,49.21469314713918,47.19245973963591,-0.40415189832638987,-0.28486248865219466,-0.28984910671926656,-0.11990251834554755,6.53539033416107,0.31999969482421875,-0.16174724125472295,0.2850003242492676,-0.1475929859701779,0.717593634468713,0.06870366913954484,0.5012969793589903,-0.804721058944704,82.19188461839938,34.8637753301835,0.21629665510972243,9,-0.36500072479248047,-0.35000038146972656,-0.4825000762939453,-0.2650003433227539,1.6800003051757812,0,0.041397873224281456,-7.000152590218825,18.40999984741211,1.9411751506244987,18.450000762939453,1.2499970197767467,18.57999992370605,0.041397873224281456 2750,2010-09-07,18.3700008392334,18.690000534057614,18.309999465942386,18.63999938964844,1427474.0,-0.01236556653329246,1.0540551686453226,-100.0,43.127993788016965,47.74527956454064,-0.13505375526649743,-0.05450713357711123,-0.05270166598783277,0.10498757236604206,6.79118443185589,0.38000106811522727,-0.1615414263917181,0.053000736236572976,-0.3802539484556213,0.4862554209287673,-0.16362660610952418,0.2696280785826701,-0.5373327079199228,38.983286457827845,-3.039373629209905,0.21662734234609723,9,-0.095001220703125,-0.12000083923339844,-0.24750041961669922,-0.03500080108642578,2.0,1,0.06967875453566341,-1.4444326707074702,18.600000381469727,-7.000152590218825,18.40999984741211,1.9411751506244987,18.450000762939453,0.06967875453566341 2751,2010-09-08,18.61000061035156,18.61000061035156,18.350000381469727,18.3700008392334,1659909.0,0.01306476647543664,1.166670640313476,-0.8888928134955988,55.023942221082415,49.28108126390203,-0.3052553239816973,-0.2722354571631449,-0.2816501863502303,-0.13526517372186575,6.539978707143127,0.2600002288818324,-0.13910898324176912,0.2700004577636683,-0.17461665568422546,0.7146175712115621,0.04769190103971965,0.492309014487617,-0.7414392226011692,71.42883093173855,26.66212393255475,0.22230855672394734,9,-0.3350009918212855,-0.36000061035155895,-0.4475002288818324,-0.2750005722045863,1.5699996948242223,2,0.05803330941887874,1.0540551686453226,18.3700008392334,-1.4444326707074702,18.600000381469727,-7.000152590218825,18.40999984741211,0.05803330941887874 2752,2010-09-09,19.049999237060547,19.07999992370605,18.56999969482422,18.6299991607666,2453906.0,0.023643128010659265,1.1249945362574125,1.7500019868234131,67.08859027671036,52.33007984986755,-0.6436296891933679,-0.6801615045036513,-0.700421211101137,-0.5755155144622819,6.5391322986693465,0.5100002288818324,-0.07131426289840448,0.667499160766603,0.1270559130501958,1.2079424084830102,0.3972775369083976,0.9377207846248083,-1.1469803231307196,96.10380924543394,43.787651920109525,0.27022162385820403,9,-0.5099992752075195,-0.6399993896484375,-0.8524985313415527,-0.7149991989135742,1.060001373291012,3,0.039370080316902145,1.166670640313476,18.61000061035156,1.0540551686453226,18.3700008392334,-1.4444326707074702,18.600000381469727,0.039370080316902145 2753,2010-09-10,19.309999465942386,19.36000061035156,18.90999984741211,19.030000686645508,2579544.0,0.013648306524654652,1.3684184108819208,0.6666636391297127,71.42852934700251,54.871282250883255,-0.8083545657225955,-0.927047838349889,-0.942827265987404,-0.8323420529322014,7.417277517563988,0.4500007629394496,0.01656828234477814,0.8889994621276891,0.20949832792504708,1.5685005963303311,0.5492488950263663,1.2287500292290119,-1.336361691425985,95.23799143692287,35.222678364335735,0.33975056710132184,9,-0.6299991607666051,-0.7599992752075231,-1.0924987792968786,-0.9749994277954137,0.7700004577636648,4,0.027964833270956557,1.1249945362574125,19.049999237060547,1.166670640313476,18.61000061035156,1.0540551686453226,18.3700008392334,0.027964833270956557 2754,2010-09-13,19.26000022888184,19.38999938964844,19.190000534057614,19.3700008392334,1357853.0,-0.002589292513898389,1.6666920983697961,-0.39286103542232564,74.89876385336754,57.58225484676882,-0.6740379077288452,-0.8489017912862806,-0.8728730654518948,-0.7821420651531881,8.446001572396087,0.19999885559082742,0.09989294171998964,0.7935002326965375,0.018814699994752715,1.5681857653983222,0.40615746634564687,1.180842999047428,-1.1754534274986241,87.96303981943765,21.914011450544223,0.38734276635089177,9,-0.49500083923339844,-0.6950006484985387,-1.0424995422363317,-0.7650003433227575,0.7399997711181605,0,0.05295952469585652,1.3684184108819208,19.309999465942386,1.1249945362574125,19.049999237060547,1.166670640313476,18.61000061035156,0.05295952469585652 2755,2010-09-14,19.229999542236328,19.299999237060547,19.049999237060547,19.26000022888184,1691449.0,-0.0015576680316193858,3.5455081410067453,0.272732001664627,76.13169338000974,59.59124065694051,-0.5340219555537331,-0.8133465267349891,-0.8357497539541967,-0.7549871339003715,9.148568390452388,0.25,0.1800023268148152,0.7334995269775391,-0.11115593206834617,1.5781549860234243,0.3111717974545982,1.15582725650048,-1.0149074820265902,84.61538461538433,12.40534205317104,0.42232772952294195,9,-0.3800001144409144,-0.6649999618530273,-1.0099992752075195,-0.7149991989135742,0.4899997711181605,1,0.05460224489880927,1.6666920983697961,19.26000022888184,1.3684184108819208,19.309999465942386,1.1249945362574125,19.049999237060547,0.05460224489880927 2756,2010-09-15,19.200000762939453,19.270000457763672,19.049999237060547,19.200000762939453,1422584.0,-0.0015599989605297182,2.1428882833787464,-0.0,75.10208212502093,62.612919261823535,-0.454637204661239,-0.7808526755452831,-0.8049553073723281,-0.7368193617204923,9.595349201947858,0.220001220703125,0.23248829057052944,0.6765007019042955,-0.2229089955950876,1.5759103994036785,0.2267958531546057,1.1262055506539852,-0.8674179697858442,76.82942714390684,-1.194315337035178,0.44970484874969113,9,-0.3500013351440394,-0.6350011825561523,-0.9150004386901855,-0.6850004196166992,1.029998779296875,2,0.06093750155220423,3.5455081410067453,19.229999542236328,1.6666920983697961,19.26000022888184,1.3684184108819208,19.309999465942386,0.06093750155220423 2757,2010-09-16,19.21999931335449,19.520000457763672,19.13999938964844,19.229999542236328,2029663.0,0.0010415911260606148,-3.470598795005138,-100.0,73.24563421520439,65.02910248372822,-0.3955180152673279,-0.776057974703221,-0.826488431891871,-0.7595514694794474,10.735284550948275,0.3800010681152308,0.2946849048070028,0.6554992675781222,-0.29359375575882396,1.6045922909150683,0.18095275590964732,1.130045779246597,-0.7816748605513979,50.81953373189526,-27.583992217434513,0.4745465116684739,9,-0.3049993515014613,-0.5899991989135707,-0.9324989318847621,-0.7049989700317347,1.2399997711181676,3,0.04994802425171074,2.1428882833787464,19.200000762939453,3.5455081410067453,19.229999542236328,1.6666920983697961,19.26000022888184,0.04994802425171074 2758,2010-09-17,19.31999969482422,19.5,19.190000534057614,19.31999969482422,2954106.0,0.00520293366505209,-1.384626670774791,-0.0,73.12777070106509,67.6861111008311,-0.39432785727261077,-0.833745481570201,-0.9239915960721916,-0.8590172460663226,11.853922356460858,0.30999946594238637,0.3117054495985272,0.7014996528625481,-0.2917250519508734,1.6947243576759696,0.20488730045583736,1.1981120052692589,-0.7518741214258569,57.44675670411012,-17.696681273175678,0.4966123524067111,9,-0.4049997329711914,-0.6899995803833008,-1.0049991607666016,-0.8049993515014648,1.2600002288818324,4,0.04089031718457936,-3.470598795005138,19.21999931335449,2.1428882833787464,19.200000762939453,3.5455081410067453,19.229999542236328,0.04089031718457936 2759,2010-09-20,19.459999084472656,19.489999771118164,19.280000686645508,19.309999465942386,1175787.0,0.007246345334360527,-1.0000181654692595,100.0,77.9221090196292,71.55212390434357,-0.44645721681983375,-0.9217685364299442,-1.0652959251274083,-0.9971834883710571,12.86417613130123,0.20999908447265625,0.3760032347316482,0.7784991264343262,-0.261688300622847,1.8186865534914993,0.2584054129057378,1.2985928399629145,-0.7776485249504574,87.23378352055062,12.13492766712855,0.5200937135285872,9,-0.524998664855957,-0.8299989700317383,-1.1124987602233887,-0.9449987411499023,1.1200008392333949,0,0.03186027072982234,-1.384626670774791,19.31999969482422,-3.470598795005138,19.21999931335449,2.1428882833787464,19.200000762939453,0.03186027072982234 2760,2010-09-21,19.299999237060547,19.520000457763672,19.270000457763672,19.399999618530273,1529332.0,-0.008221986379217006,-2.1250402336532157,-0.6666709052299791,67.47574838129653,72.93565792214513,-0.15719461507855925,-0.6975067292843136,-0.9110661655801415,-0.8485569862740192,13.09982610596453,0.25,0.43706009307670257,0.5549993515014648,-0.472711153282944,1.5827098562858737,0.041144099109260424,1.0688546038936693,-0.5171306897493722,53.19135121096033,-19.39291410292673,0.5138552523922039,9,-0.25499916076660156,-0.6699991226196289,-0.9524989128112793,-0.784998893737793,1.1300010681152344,1,0.03626947101610689,-1.0000181654692595,19.459999084472656,-1.384626670774791,19.31999969482422,-3.470598795005138,19.21999931335449,0.03626947101610689 2761,2010-09-22,19.290000915527344,19.38999938964844,19.020000457763672,19.3799991607666,1952611.0,-0.0005180477683131013,5.727332628183639,0.8999790192450743,71.6495463644264,73.44243082078026,-0.045365017824131826,-0.614252159851258,-0.9106192709911056,-0.847710548038421,12.754762802406983,0.3699989318847692,0.49564777153779005,0.47850093841552876,-0.5065720547911816,1.4635739316222391,-0.014035558187828201,0.9710374350188857,-0.4186765389618685,54.000091552734375,-17.73503461754771,0.4925364966033553,9,-0.07500076293945312,-0.6600008010864258,-0.9425005912780762,-0.7750005722045898,1.3499984741210973,2,0.02229125854944991,-2.1250402336532157,19.299999237060547,-1.0000181654692595,19.459999084472656,-1.384626670774791,19.31999969482422,0.02229125854944991 2762,2010-09-23,19.15999984741211,19.440000534057614,18.959999084472656,19.36000061035156,1477795.0,-0.006739298182748765,1.666670198787809,2.222274027763021,68.47295222596588,73.11403336288728,0.11385347070125462,-0.4116327687979684,-0.7944562145505998,-0.7216427217023345,12.548483498129501,0.4800014495849574,0.5919308009593252,0.2889998435974128,-0.623114592688129,1.2011142798829546,-0.16705737454535807,0.7450570617401837,-0.21083434110284927,35.71433437101927,-35.920243903268904,0.45605721814277156,9,0.07999992370605469,-0.5299997329711914,-0.8024997711181641,-0.6449995040893555,1.210000991821289,3,0.05584549599924671,5.727332628183639,19.290000915527344,-2.1250402336532157,19.299999237060547,-1.0000181654692595,19.459999084472656,0.05584549599924671 2763,2010-09-24,19.34000015258789,19.3799991607666,19.049999237060547,19.11000061035156,1184155.0,0.009394588027624273,1.129048533175822,-1.149993324305289,68.3168737530203,72.38271224062649,-0.0686645112038029,-0.5256479754466241,-0.9529607544946543,-0.9007373642175054,12.786523582933881,0.3299999237060547,0.6516082386196871,0.410000133514405,-0.4601596121725535,1.2801598792013635,-0.02507973932907248,0.8450800063578825,-0.3800010681152344,67.85716718550964,-2.3411070462619676,0.43507987284347865,9,-0.10000038146972656,-0.7100000381469727,-0.9774999618530273,-0.8249998092651367,1.289999008178711,4,0.05791100946474903,1.666670198787809,19.15999984741211,5.727332628183639,19.290000915527344,-2.1250402336532157,19.299999237060547,0.05791100946474903 2764,2010-09-27,19.170000076293945,19.38999938964844,19.149999618530273,19.3700008392334,907253.0,-0.008790076264358127,1.0000158947133888,-0.8695702652049025,70.40819305528787,71.74676776010185,0.09747724750428333,-0.30015411597673847,-0.7578390701381004,-0.7255418150868991,13.176650615379316,0.23999977111816762,0.640933328161168,0.1950000762939439,-0.6229686607467109,1.0129688133345987,-0.21398429222638526,0.603984444814273,-0.21000099182128906,37.50008514928373,-35.13283875595345,0.4089843685203281,9,0.06999969482421875,-0.5399999618530273,-0.8899998664855922,-0.6549997329711914,1.289999008178711,0,0.07355241741265006,1.129048533175822,19.34000015258789,1.666670198787809,19.15999984741211,5.727332628183639,19.290000915527344,0.07355241741265006 2765,2010-09-28,19.31999969482422,19.34000015258789,19.100000381469727,19.15999984741211,1829449.0,0.007824706204136556,1.3999885559518588,-0.7999961853172862,68.98398230955021,71.0669788917162,-0.0429275723313971,-0.37901342265052307,-0.888837985659471,-0.8612777558018827,13.165273618611145,0.23999977111816406,0.5952501884991079,0.2874997138977058,-0.44991697418042875,1.0249164019758403,-0.08120863014136148,0.6562080579367731,-0.2928004455566402,74.99990065922594,2.123181477801708,0.3687083440390677,9,-0.07999992370605469,-0.6899995803833008,-1.0399994850158656,-0.8049993515014648,0.8999996185302699,1,0.06521740418139776,1.0000158947133888,19.170000076293945,1.129048533175822,19.34000015258789,1.666670198787809,19.15999984741211,0.06521740418139776 2766,2010-09-29,19.200000762939453,19.440000534057614,19.149999618530273,19.3799991607666,1874683.0,-0.0062111249368659305,-1.0714300311305527,-1.1249910592947572,54.8387731897362,69.02177211110863,0.08612871395474997,-0.221542607217998,-0.7482619642747501,-0.7414595286960761,13.901878450307183,0.2900009155273402,0.5408706018596874,0.1365007400512681,-0.5723977642235454,0.8453992443260816,-0.21794851208613863,0.49094999218867486,-0.11366536865234167,50.00019868154961,-19.114813023195815,0.354449252137406,9,0.03999900817871094,-0.5700006484985352,-0.9725003242492676,-0.6850004196166992,1.25,2,0.06406247361252815,1.3999885559518588,19.31999969482422,1.0000158947133888,19.170000076293945,1.129048533175822,19.34000015258789,0.06406247361252815 2767,2010-09-30,19.190000534057614,19.36000061035156,19.1200008392334,19.1299991607666,1628138.0,-0.0005208452335659919,-5.000143054694489,-0.3333439298089258,45.384640214093054,65.93920205700063,0.10217042316899949,-0.16154333561525647,-0.71705420782666,-0.7316999899868968,14.63383910262494,0.2399997711181605,0.4837863714167412,0.08950052261352326,-0.5592703360967413,0.7382713813237878,-0.234884906741609,0.4138859519686555,0.32999992370605824,35.897649078361844,-28.677306972917926,0.3243854293551322,9,0.04999923706055043,-0.5200004577636683,-0.9900002479553187,-0.6750001907348597,1.2399997711181676,3,0.0755601258591645,-1.0714300311305527,19.200000762939453,1.3999885559518588,19.31999969482422,1.0000158947133888,19.170000076293945,0.0755601258591645 2768,2010-10-01,19.489999771118164,19.489999771118164,19.149999618530273,19.21999931335449,2321807.0,0.01563310206938895,1.5185153788553103,4.499904634751422,57.41936198384516,63.66111905302462,-0.1912950601051584,-0.39682875005895824,-0.9906331618287467,-1.0351476874025352,15.552292795798255,0.3400001525878906,0.43714069953656676,0.33549976348876953,-0.24775640001838184,0.9187559269959209,0.043871681735193846,0.6271278452423452,0.022000694274900923,100.0,36.797897316687965,0.2916280817535763,10,-0.25,-0.8199996948242188,-1.2899994850158691,-0.9749994277954102,0.48999977111816406,4,0.045151415005108886,-5.000143054694489,19.190000534057614,-1.0714300311305527,19.200000762939453,1.3999885559518588,19.31999969482422,0.045151415005108886 2769,2010-10-04,19.3700008392334,19.5,19.31999969482422,19.489999771118164,1387712.0,-0.006156948860645439,1.5714441416893732,-0.44443973494962613,54.26834870654512,62.19363020027446,-0.09544162748992946,-0.22786848385128877,-0.8379712339603032,-0.9099093930757398,16.193999339595223,0.18000030517578125,0.39573580383103035,0.17700080871582102,-0.3511972325012138,0.7051988499328559,-0.08709821189269462,0.44109982932433667,0.13415963363647165,67.50017881410486,6.717272225504459,0.2640990206085172,10,-0.1400012969970703,-0.6100006103515625,-1.1700005531311035,-0.8550004959106445,0.9299983978271484,0,0.06504895544356981,1.5185153788553103,19.489999771118164,-5.000143054694489,19.190000534057614,-1.0714300311305527,19.200000762939453,0.06504895544356981 2770,2010-10-05,19.649999618530273,19.729999542236328,19.36000061035156,19.38999938964844,1530914.0,0.014455279667812126,-1.3125093132901104,-2.1666878596178614,61.904771516024255,61.11087743934089,-0.3582450443438603,-0.4290539862059859,-1.0729981613990347,-1.1815504242796635,17.739001316656093,0.3699989318847692,0.3532386793462621,0.39299964904785156,-0.010881175448567149,0.7968804735442703,0.1910592367996422,0.5949400612960609,-0.529998779296875,86.88523052389662,26.969992798351555,0.2019404122482088,10,-0.30500030517578125,-0.7849998474121094,-1.4499993324279785,-1.1349992752075195,0.6200008392333984,1,0.041221347667535824,1.5714441416893732,19.3700008392334,1.5185153788553103,19.489999771118164,-5.000143054694489,19.190000534057614,0.041221347667535824 2771,2010-10-06,19.690000534057614,19.799999237060547,19.57999992370605,19.739999771118164,1516185.0,0.00203567004091032,1.588255093797726,-0.19230458863663003,62.30372243326258,60.425407462373855,-0.37497128950772307,-0.4047470547135035,-1.07888557173332,-1.217027570699809,19.434845499240495,0.21999931335449574,0.2844436514247519,0.3790005683898876,0.05933627134422892,0.6986648654355463,0.21916841986705649,0.5388327169127187,-0.5577997207641552,83.82368203301351,21.817793595207974,0.15983214852283006,10,-0.26500129699706676,-0.7200012207031214,-1.4900002479553187,-1.1750001907348597,0.6000003814697301,2,0.02691715413517337,-1.3125093132901104,19.649999618530273,1.5714441416893732,19.3700008392334,1.5185153788553103,19.489999771118164,0.02691715413517337 2772,2010-10-07,19.799999237060547,19.950000762939453,19.700000762939453,19.709999084472656,1573986.0,0.0055865261563945445,-3.545586960291313,-1.8000305180436655,62.50002483534164,59.77909091596512,-0.4298413508818548,-0.48030203371645186,-1.1595591623418997,-1.3133543719746115,20.100557830529485,0.2600002288818395,0.2643578070871442,0.451499271392823,0.08781811971233111,0.8151804230733148,0.26965869555257527,0.6333398472330707,-0.6410864868164055,81.24983608746135,17.896123382028236,0.18184057584024654,10,-0.27499866485595703,-0.6699991226196289,-1.6174993515014648,-1.284998893737793,0.6000003814697266,3,0.03282836115782617,1.588255093797726,19.690000534057614,-1.3125093132901104,19.649999618530273,1.5714441416893732,19.3700008392334,0.03282836115782617 2773,2010-10-08,19.850000381469727,19.8799991607666,19.709999084472656,19.84000015258789,1157711.0,0.002525310421001903,3.8572985639935693,0.11111346585851736,60.655795798612694,58.69549122077899,-0.446885903184711,-0.5141332632760474,-1.170022977843871,-1.346220293808912,20.19232558362303,0.1700000762939453,0.23935903679920045,0.47450037002563406,0.048084651309650894,0.9009160887416172,0.2612925106676407,0.6877082293836274,-0.6436223504638647,84.12695048773546,22.81100441877416,0.2132078593579918,10,-0.3249998092651367,-0.7200002670288086,-1.6200003623962402,-1.4600000381469727,0.8500003814697266,4,0.029219139171780206,-3.545586960291313,19.799999237060547,1.588255093797726,19.690000534057614,-1.3125093132901104,19.649999618530273,0.029219139171780206 2774,2010-10-11,20.280000686645508,20.299999237060547,19.82999992370605,19.899999618530273,2149453.0,0.02166248347164723,1.2381017257039224,37.999237078008775,73.33340599435235,59.17876051909033,-0.7854754095425278,-0.9104804165248197,-1.5698259397045398,-1.7544949446565816,20.556957495721985,0.46999931335449574,0.24228060775593008,0.8535006523132331,0.27014277542165743,1.4368585292048088,0.5618217138674453,1.145179590759021,-1.0290052917236316,97.87249152851896,34.061179166987486,0.2916789384457873,10,-0.5700006484985352,-0.975001335144043,-2.0500006675720215,-1.9250001907348633,0.27999877929687855,0,-0.014792955337853186,3.8572985639935693,19.850000381469727,-3.545586960291313,19.799999237060547,1.588255093797726,19.690000534057614,-0.014792955337853186 2775,2010-10-12,20.280000686645508,20.40999984741211,20.020000457763672,20.26000022888184,1661218.0,0.0,1.7857220708446866,0.052632635647232535,73.68422493591204,61.27269960199876,-0.7096006187674888,-0.8725181004740605,-1.5441640550426037,-1.7343050928448918,21.487195251851357,0.3899993896484375,0.23555050138719835,0.8010005950927734,0.1125727508492389,1.489428439336308,0.45678667297100617,1.1452145172145407,-0.9450849843525368,84.33744907033987,18.488436364349795,0.344213922121768,10,-0.5150003433227539,-0.9200010299682617,-2.0375008583068848,-1.9650001525878906,0.35999870300293324,1,0.000986121781948901,1.2381017257039224,20.280000686645508,3.8572985639935693,19.850000381469727,-3.545586960291313,19.799999237060547,0.000986121781948901 2776,2010-10-13,20.3700008392334,20.520000457763672,20.34000015258789,20.34000015258789,1538827.0,0.004437877196284079,-10.999745692669592,1.5000000000002665,79.51225775477782,65.06465710651929,-0.6885961187859735,-0.9174064191304652,-1.6107959984481184,-1.7949245064294281,22.536891106236133,0.23999977111816406,0.2437278436965542,0.8325007438659675,0.051303557687688794,1.6136979300442462,0.4419021507768299,1.223099336955105,-0.9275767224285119,81.7073567859768,11.548881039058102,0.39059859308913863,10,-0.5350008010864258,-0.9350004196166992,-2.1075010299682617,-2.0550003051757812,0.4599990844726527,2,-0.0049091986916918184,1.7857220708446866,20.280000686645508,1.2381017257039224,20.280000686645508,3.8572985639935693,19.850000381469727,-0.0049091986916918184 2777,2010-10-14,20.18000030517578,20.46999931335449,20.18000030517578,20.399999618530273,2540315.0,-0.00932746815069685,-1.6363628482005521,-7.333142602835527,70.38837738141085,66.50565881735992,-0.38375144059144617,-0.687021353446486,-1.3975413432142503,-1.5806609051490526,22.800649378252853,0.2899990081787074,0.2458440050161812,0.5945001602172866,-0.22174253271058575,1.410742853145159,0.18637881375335041,1.0026215066812227,-0.6082670274558417,58.02474368574483,-11.911575118699822,0.40812134646393583,10,-0.26000022888183594,-0.6350002288818359,-1.9175004959106445,-1.864999771118164,0.5599994659423828,3,0.005450971689200168,-10.999745692669592,20.3700008392334,1.7857220708446866,20.280000686645508,1.2381017257039224,20.280000686645508,0.005450971689200168 2778,2010-10-15,20.11000061035156,20.239999771118164,19.96999931335449,20.21999931335449,2288802.0,-0.0034687657961168794,2.6000152588277445,0.4999956651032139,73.97963999715822,68.6958022940947,-0.24200525285227314,-0.5847843767591137,-1.2991410311331002,-1.4961391597864626,22.746365291240203,0.2700004577636754,0.2948650421668155,0.4850004196166964,-0.35330649719782414,1.323307336431217,0.0658469612094379,0.9041538780239549,-0.4244752710263704,40.57977825016081,-32.07732828779721,0.4191534584072599,10,-0.17000007629394176,-0.3950004577636683,-1.6350007057189906,-1.7950000762939418,0.6599998474121129,4,0.014420636468277293,-1.6363628482005521,20.18000030517578,-10.999745692669592,20.3700008392334,1.7857220708446866,20.280000686645508,0.014420636468277293 2779,2010-10-18,20.07999992370605,20.229999542236328,19.979999542236328,20.149999618530273,1534325.0,-0.0014918292260053256,1.1739173701756422,0.6363683653829804,70.65219982813093,69.66773877321768,-0.11253399482659532,-0.5332955416189797,-1.2485622589009502,-1.4545175360494191,22.68914762471243,0.25,0.36771243166998246,0.4239996910095165,-0.43423376417670667,1.2822331461957397,-0.00511703658359508,0.8531164186026281,-0.2943375701682456,20.000069357987655,-50.19772340861748,0.42911672759311176,10,-0.029999732971187854,-0.3400001525878871,-1.4649996757507289,-1.629999160766598,0.4500007629394567,0,0.030876535935711935,2.6000152588277445,20.11000061035156,-1.6363628482005521,20.18000030517578,-10.999745692669592,20.3700008392334,0.030876535935711935 2780,2010-10-19,20.0,20.229999542236328,19.86000061035156,20.049999237060547,1700776.0,-0.003984059960657871,-1.242431248338258,0.7142779291552771,72.22221044846015,70.76979299712852,0.024959324555581475,-0.4196817369561927,-1.1388182284300115,-1.3595714559599266,22.37388471399288,0.3699989318847692,0.4005261211583182,0.30899972915649343,-0.5451888645527916,1.1631883228657784,-0.11809456769815085,0.7360940260111377,0.5200004577636719,21.21203363870227,-49.41152913948943,0.42709429685464295,10,0.1100006103515625,-0.26000022888183594,-1.3350005149841309,-1.5349998474121058,0.9300003051757812,1,0.02799997329711923,1.1739173701756422,20.07999992370605,2.6000152588277445,20.11000061035156,-1.6363628482005521,20.18000030517578,0.02799997329711923 2781,2010-10-20,19.71999931335449,19.96999931335449,19.649999618530273,19.899999618530273,1937690.0,-0.01400003433227559,1.0000000000000222,3.600061036087658,62.8019047689251,70.80333521197113,0.3460541312298382,-0.11153328553723796,-0.8259109727780682,-1.0699331789714428,22.70884438860155,0.35000038146972656,0.4459074569256458,0.0074991226196239325,-0.8255772004277837,0.8405754456670316,-0.4090390389040799,0.42403728414332775,0.7868011474609418,8.536551326305206,-63.733402040975385,0.4165381615237031,10,0.365000724792484,0.020000457763675428,-1.0124998092651332,-1.2549991607665945,1.4200000762939524,2,0.046653149509539915,-1.242431248338258,20.0,1.1739173701756422,20.07999992370605,2.6000152588277445,20.11000061035156,0.046653149509539915 2782,2010-10-21,20.229999542236328,20.3799991607666,19.780000686645508,19.809999465942386,2199425.0,0.025862081472612708,-1.5000059604938467,-2.3333298012121584,66.22806026885237,71.42247570866442,-0.10788088801577445,-0.5662959697562968,-1.298011856215517,-1.569148389130568,23.6511245733346,0.6599998474121129,0.4679534407668271,0.4639993667602553,-0.35702447957487493,1.2850232130953856,0.0534874435926902,0.8745112899278205,0.24252888488769742,79.45209416559977,10.248220375582449,0.4105119231675656,10,-0.14499950408935547,-0.48999977111816406,-1.5225000381469727,-1.764999389648434,0.9200000762939453,3,0.029658941920242654,1.0000000000000222,19.71999931335449,-1.242431248338258,20.0,1.1739173701756422,20.07999992370605,0.029658941920242654 2783,2010-10-22,20.459999084472656,20.459999084472656,20.020000457763672,20.040000915527344,1230456.0,0.011369231213086861,1.0952406902815621,0.9999954586945647,72.80329819504259,71.36357484207444,-0.2707217979034269,-0.7463516378808777,-1.4976189339217534,-1.7889917312748835,24.70790965738135,0.4399986267089844,0.49553102077079103,0.6379989624023423,-0.2129224364055453,1.48892036121023,0.21253826299840028,1.0634596618062844,-0.8099994659423828,100.0,29.317366375450263,0.4254606994039432,10,-0.3749990463256836,-0.7199993133544922,-1.6874990463256836,-1.9299983978271484,0.13000106811523438,4,0.013685273664455044,-1.5000059604938467,20.229999542236328,1.0000000000000222,19.71999931335449,-1.242431248338258,20.0,0.013685273664455044 2784,2010-10-25,20.57999992370605,20.790000915527344,20.479999542236328,20.5,1600650.0,0.00586514391999482,-4.166653421282683,0.19047683923704875,70.85199339014875,71.04888244810074,-0.38408295760357447,-0.7961201523593147,-1.5790810393827428,-1.8940436764604165,26.029291262024977,0.3300018310546875,0.5216345481593692,0.6874998092651339,-0.16959123043785596,1.5445908489681237,0.2589542894136372,1.1160453291166306,-0.9138003158569283,81.57888132456816,12.410990948039824,0.42854551985149514,10,-0.35999965667724254,-0.7049999237060511,-1.8074998855590785,-2.0499992370605433,-0.25,0,0.009232290318852643,1.0952406902815621,20.459999084472656,-1.5000059604938467,20.229999542236328,1.0000000000000222,19.71999931335449,0.009232290318852643 2785,2010-10-26,20.57999992370605,20.63999938964844,20.459999084472656,20.549999237060547,617660.0,0.0,1.4000101725518455,0.37500894070521507,70.31959811599447,70.02747582156927,-0.37666298911483054,-0.7345445987099595,-1.5487742989600584,-1.8781446425786044,27.594537703404253,0.1800003051757848,0.5540416373365034,0.6244997978210414,-0.24060052706379054,1.4896001227058733,0.1919496353786272,1.0570499602634555,-0.8688482635498005,81.57888132456816,13.675583786426202,0.43255016244241523,10,-0.35999965667724254,-0.7049999237060511,-1.7974996566772425,-2.0499992370605433,-0.07999992370605113,1,-0.002429506182988317,-4.166653421282683,20.57999992370605,1.0952406902815621,20.459999084472656,-1.5000059604938467,20.229999542236328,-0.002429506182988317 2786,2010-10-27,20.43000030517578,20.700000762939453,20.3799991607666,20.450000762939453,1197801.0,-0.007288611228685515,-4.33323796808443,-0.6666666666667456,64.12556322295248,69.33160758174056,-0.24278929764626866,-0.5140261473006618,-1.3705532491138293,-1.7119988001025739,28.808291932564988,0.32000160217285156,0.5156918978217,0.4130002021789565,-0.3992247351112077,1.2252251394691207,0.00688773353387262,0.8191126708240404,-0.6756946748046886,64.35638329011898,-1.7818872706898645,0.40611246864508255,10,-0.21000003814697266,-0.5550003051757812,-1.5925002098083496,-1.8999996185302734,0.4400005340576172,2,0.02447381265448767,1.4000101725518455,20.57999992370605,-4.166653421282683,20.57999992370605,1.0952406902815621,20.459999084472656,0.02447381265448767 2787,2010-10-28,20.63999938964844,20.700000762939453,20.450000762939453,20.450000762939453,807574.0,0.010278956501995618,-1.6315979681570862,-9.499713904253468,66.52716693441363,68.50355501921338,-0.4254121452576456,-0.6427808495286342,-1.5409269629186007,-1.9079793987534828,30.214999745760128,0.2700004577636719,0.4806791882656576,0.5504993438720724,-0.2079886807599216,1.3089873685040665,0.17125533155607542,0.9297433561880695,-0.8442659478710972,80.51929393463541,15.968408792651061,0.37924401231599697,10,-0.41999912261963246,-0.764999389648441,-1.7174992561340368,-2.1099987030029332,0.25,3,0.024224806917909403,-4.33323796808443,20.43000030517578,1.4000101725518455,20.57999992370605,-4.166653421282683,20.57999992370605,0.024224806917909403 2788,2010-10-29,20.3700008392334,20.68000030517578,20.31999969482422,20.63999938964844,1852995.0,-0.01308132550383967,1.0571441027569333,-1.421055273355143,52.017941055217314,66.43308182222297,-0.12812806518741127,-0.31987465918178515,-1.2284653968203827,-1.6285834839504325,31.088755518933596,0.3600006103515625,0.4168295980529493,0.23650074005126953,-0.4762780207070527,0.9492795008095918,-0.11988864032789337,0.5928901204304324,-0.5344966985060537,10.638513732874488,-47.64446346408126,0.3563893803791611,10,-0.15000057220458984,-0.4500007629394531,-1.4350008964538574,-1.8400001525878906,0.6099987030029297,4,0.038291543797807304,-1.6315979681570862,20.63999938964844,-4.33323796808443,20.43000030517578,1.4000101725518455,20.57999992370605,0.038291543797807304 2789,2010-11-01,20.6299991607666,20.700000762939453,20.3700008392334,20.6200008392334,1407508.0,0.012763785509151138,3.3999542240984693,-0.037031019306709885,57.02808783922491,64.74484597675239,-0.3373839535514449,-0.5066113195414914,-1.4408145191916368,-1.8726273520638301,31.995423880729433,0.3299999237060547,0.3950053498628101,0.4334991455078132,-0.21497352618720456,1.081971817202831,0.10926280966030433,0.7577354813553221,-0.756315149047257,81.57857752346534,25.492855965901512,0.32423633584750966,11,-0.40999889373779297,-0.6849985122680664,-1.6949992179870605,-2.0999984741210938,0.7700004577636719,0,-0.0019388758994609567,1.0571441027569333,20.3700008392334,-1.6315979681570862,20.63999938964844,-4.33323796808443,20.43000030517578,-0.0019388758994609567 2790,2010-11-02,20.459999084472656,20.670000076293945,20.38999938964844,20.559999465942386,1847475.0,-0.008240430596684,-1.333341280626922,-10.001716901946178,51.750940130724,63.51696101695227,-0.10646716877017326,-0.28756005512268246,-1.2186777871629602,-1.6881380618505304,32.25894384083722,0.28000068664550426,0.3686220693666904,0.22299909591674805,-0.3814439182103371,0.8274421100438332,-0.07922241114679451,0.5252206029802906,-0.5496623966009935,36.84184108818953,-15.341851979061289,0.3022215070635426,11,-0.17499828338623047,-0.5149984359741211,-1.5249991416931152,-1.9299983978271484,0.9600009918212891,1,-0.006353820458636417,3.3999542240984693,20.6299991607666,1.0571441027569333,20.3700008392334,-1.6315979681570862,20.63999938964844,-0.006353820458636417 2791,2010-11-03,20.21999931335449,20.540000915527344,20.190000534057614,20.530000686645508,892364.0,-0.011730194616690226,1.1212026633375163,3.1000019073412823,50.763340717644304,61.79865884459581,0.2368205188321717,-0.006132670301571608,-0.9259985275921956,-1.439687729302129,32.050257295427066,0.3500003814697301,0.35038806870661077,-0.04350061416626261,-0.5907337756222937,0.5037325472897685,-0.31711719489427637,0.23011596656175115,-0.27447605637659933,5.882110947802208,-43.6805791842226,0.27361658072801504,11,0.18500137329101918,-0.26499843597411754,-1.2849993705749476,-1.6899986267089808,1.2800006866455114,2,0.01384770999772389,-1.333341280626922,20.459999084472656,3.3999542240984693,20.6299991607666,1.0571441027569333,20.3700008392334,0.01384770999772389 2792,2010-11-04,20.450000762939453,20.46999931335449,20.350000381469727,20.399999618530273,1017392.0,0.011374948436969401,1.6666949242345281,-0.16129329969851536,56.11511334321317,59.94441608328144,0.046162581110721135,-0.19493524668901685,-1.099884101441134,-1.6580589823742287,31.43668578855022,0.25,0.34266131283174417,0.15400075912475586,-0.3530607868352895,0.6610623050848012,-0.09953001385526505,0.4075315321047768,-0.4706983996195859,50.98041415626074,0.26981983740824944,0.25353077298002213,11,0.039999961853027344,-0.49499988555908203,-1.515000820159912,-1.9200000762939453,1.2399997711181605,3,0.02053790027504987,1.1212026633375163,20.21999931335449,-1.333341280626922,20.459999084472656,3.3999542240984693,20.6299991607666,0.02053790027504987 2793,2010-11-05,20.43000030517578,20.51000022888184,20.270000457763672,20.450000762939453,1263528.0,-0.0009780174580686918,2.4285831062669065,-0.4,56.31769972257362,58.329494564661985,0.0686829540791507,-0.1362398084486962,-1.0289684094382636,-1.626266882590027,30.674632336905084,0.23999977111816762,0.37637877385173013,0.10500030517578196,-0.3591910406169667,0.5691916509685306,-0.12709536772059238,0.3370959780721563,-0.4182699997676167,47.058757531219165,-7.225186132238171,0.23209567289637403,11,0.015000343322753906,-0.46000003814697266,-1.4750003814697266,-1.8999996185302734,1.1499996185302699,4,0.022515862829239452,1.6666949242345281,20.450000762939453,1.1212026633375163,20.21999931335449,-1.333341280626922,20.459999084472656,0.022515862829239452 2794,2010-11-08,19.979999542236328,20.43000030517578,19.940000534057614,20.38999938964844,1832230.0,-0.022026468733113425,-1.0000077851303864,20.499523173755662,49.68152131128422,56.036374919694175,0.4745245302928254,0.30581240159880707,-0.5357778896046455,-1.1735180275747084,28.748660900795443,0.4899997711181676,0.3508730991110802,-0.3300004005432129,-0.8190381172007335,0.15903731611430771,-0.5745192588719732,-0.08548154221445259,0.8100013732910156,5.479319624801233,-50.79911868613179,0.24451885832875944,11,0.34000110626220703,0.07500076293945312,-1.0249996185302734,-1.4499988555908203,1.5200004577636719,0,0.05005005119675143,2.4285831062669065,20.43000030517578,1.6666949242345281,20.450000762939453,1.1212026633375163,20.21999931335449,0.05005005119675143 2795,2010-11-09,20.299999237060547,20.31999969482422,19.959999084472656,19.96999931335449,1086669.0,0.016016001108897004,-1.0571441027569333,-0.8048781622456497,59.11950025041464,55.48014570052331,0.12363096786718586,-0.01329381320115175,-0.804755119488572,-1.4899986440728306,26.512102652070187,0.3600006103515625,0.2925727186892999,-0.011000633239746094,-0.49986183001508877,0.4778605635355966,-0.2554312316274192,0.23342996514792702,0.47300167083740163,59.999745687010886,-2.221977611679968,0.24443059838767142,11,0.02000141143798828,-0.22499847412109375,-1.3049993515014648,-1.769998550415039,1.5700016021728516,1,0.05418721294636897,-1.0000077851303864,19.979999542236328,2.4285831062669065,20.43000030517578,1.6666949242345281,20.450000762939453,0.05418721294636897 2796,2010-11-10,20.270000457763672,20.440000534057614,20.200000762939453,20.290000915527344,1347875.0,-0.0014777724346958232,-1.9999999999999556,-0.060607461780769804,50.74075853221586,53.72610032250133,0.1436537061027252,0.009306194971181014,-0.7362480337206634,-1.457417877218866,23.865480307904917,0.2399997711181605,0.23120629121275726,-0.03599939346313619,-0.5243650599173542,0.4523662729910818,-0.2801822266902434,0.20818343976397102,0.48634044265746823,57.894754453828654,-2.0587341639319945,0.24418283322710846,11,0.05000019073486328,-0.08500003814697266,-1.1650009155273438,-1.635000228881836,1.2999992370605469,2,0.05673406968719674,-1.0571441027569333,20.299999237060547,-1.0000077851303864,19.979999542236328,2.4285831062669065,20.43000030517578,0.05673406968719674 2797,2010-11-11,20.290000915527344,20.440000534057614,20.21999931335449,20.32999992370605,1114714.0,0.0009867023834235766,-1.4444279613871647,1.999904634750919,46.586379221065734,53.12259345204005,0.07686842766368329,-0.0021404971337659617,-0.7125229173988856,-1.4694246750314264,21.878428216766377,0.220001220703125,0.1689379149897583,-0.021498966217041726,-0.5063548728506504,0.46335694041656694,-0.2639269195338443,0.22092898709976083,0.45001317756652526,61.403608571696125,6.246576051547564,0.24242795331680356,11,0.029999732971191406,-0.07000064849853516,-1.0925016403198242,-1.6200008392333984,1.7899990081787074,3,0.05963524050640534,-1.9999999999999556,20.270000457763672,-1.0571441027569333,20.299999237060547,-1.0000077851303864,19.979999542236328,0.05963524050640534 2798,2010-11-12,20.399999618530273,20.649999618530273,20.030000686645508,20.149999618530273,1718549.0,0.00542132567962339,-1.5306189178668743,-6.250154975919681,46.37095533720144,51.938467618481894,-0.03176821093538962,-0.09412508410321863,-0.7753267788020892,-1.5662381151708082,20.9907168651173,0.6199989318847656,0.1338852024356605,0.0739997863769517,-0.4027612625089496,0.550760835262853,-0.16438073806600073,0.31238031081990414,0.3240142033828697,64.78868699025388,12.437904672054955,0.238380524442951,11,-0.09499931335449219,-0.17999935150146484,-1.0724992752075195,-1.6499996185302734,1.8500003814697266,4,0.0632353401789072,-1.4444279613871647,20.290000915527344,-1.9999999999999556,20.270000457763672,-1.0571441027569333,20.299999237060547,0.0632353401789072 2799,2010-11-15,20.700000762939453,20.790000915527344,20.290000915527344,20.36000061035156,1550491.0,0.014705938726424117,-1.0833353201567206,1.3600006103515767,52.15829090392652,51.983728815504385,-0.3584949598188203,-0.36395595116120205,-1.0297992089313723,-1.8490999293704853,20.20830206144679,0.5,0.07799971670625183,0.3430008888244629,-0.14685857619545217,0.832860353844378,0.09807115631450358,0.5879306213344222,-0.7600002288818395,89.15663204338634,38.82987021134248,0.24492973250995825,11,-0.33500003814697266,-0.48000049591064453,-1.3725004196166992,-1.8550004959106445,1.629999160766598,0,0.04251203518514446,-1.5306189178668743,20.399999618530273,-1.4444279613871647,20.290000915527344,-1.9999999999999556,20.270000457763672,0.04251203518514446 2800,2010-11-16,20.559999465942386,20.780000686645508,20.5,20.649999618530273,1730456.0,-0.006763347431741118,-1.6666848319709355,-0.2647062123438928,52.34655647648492,52.15964167759779,-0.22665170989075634,-0.18956910543433025,-0.8375426144009204,-1.6873302431504946,19.909664888129686,0.2800006866455078,0.08096932653901945,0.17499961853027557,-0.29244604001745245,0.6424452770780036,-0.05872321074358666,0.4087224478041378,-0.6029989242553775,69.73666048451706,20.3094394455877,0.23372282927386337,11,-0.1949987411499059,-0.33999919891357777,-1.0524997711181676,-1.539999961853031,1.8199996948242152,1,0.0457198715211411,-1.0833353201567206,20.700000762939453,-1.5306189178668743,20.399999618530273,-1.4444279613871647,20.290000915527344,0.0457198715211411 2801,2010-11-17,20.63999938964844,20.850000381469727,20.489999771118164,20.5,1571388.0,0.003891046973934831,-3.5000119209403238,-1.5555461365660315,50.0,51.48018463946299,-0.269108991535262,-0.20776309955043004,-0.8710173371196497,-1.7443965595677753,20.516746329190898,0.3600006103515625,0.049416957011313656,0.208999538421633,-0.15181238423603816,0.5698114610793041,0.028593577092799194,0.3894054997504668,-0.6663388404846238,74.39011341750525,27.702173542246427,0.18040596132883516,11,-0.24499893188476918,-0.38999938964844105,-1.077499389648441,-1.5649995803833043,1.69000053405761,2,0.05959309524988843,-1.6666848319709355,20.559999465942386,-1.0833353201567206,20.700000762939453,-1.5306189178668743,20.399999618530273,0.05959309524988843 2802,2010-11-18,20.82999992370605,20.82999992370605,20.56999969482422,20.65999984741211,1129031.0,0.009205452503690426,2.05882484937571,1.2142915531334588,58.984352299024366,51.77647937017974,-0.4464913765655787,-0.36945026346568,-1.0255102395373221,-1.907730749771968,20.08650883489803,0.2600002288818324,0.050314445196562474,0.3690000534057596,-0.020109542172512818,0.758109648984032,0.1744452556166216,0.5635548511948976,-0.8212857812499976,97.56091887717557,44.3998280634231,0.1945547977891367,11,-0.43499946594237926,-0.5799999237060511,-1.1949996948242152,-1.6999998092651332,1.5699996948242223,3,0.03552567325149125,-3.5000119209403238,20.63999938964844,-1.6666848319709355,20.559999465942386,-1.0833353201567206,20.700000762939453,0.03552567325149125 2803,2010-11-19,20.739999771118164,20.88999938964844,20.63999938964844,20.850000381469727,1055292.0,-0.004320698651825716,1.6315979681569879,-0.6470621234390738,52.3012649136108,52.06756199266047,-0.34407675476212773,-0.2713076946802815,-0.9086980413649393,-1.7948296395929617,19.519985880738293,0.25,0.0718177177001067,0.2649998664855957,-0.14361776236117407,0.6736174953323655,0.060691052062210815,0.4693086809089806,-0.6976341791015628,74.99999999999956,24.382897241370266,0.2043088144233848,11,-0.3150005340576172,-0.4700002670288086,-1.0074996948242188,-1.609999656677246,1.7800006866455078,4,0.06460945840770571,2.05882484937571,20.82999992370605,-3.5000119209403238,20.63999938964844,-1.6666848319709355,20.559999465942386,0.06460945840770571 2804,2010-11-22,20.770000457763672,20.88999938964844,20.71999931335449,20.84000015258789,965778.0,0.0014465133547052478,1.0000224396373754,0.6363573311138854,56.88890772686816,51.81971837893309,-0.2796379563003306,-0.30181857281516855,-0.9093733940688047,-1.8002450503939187,18.241198977207777,0.17000007629395242,0.05976768568276114,0.28550052642822266,-0.14180315051552483,0.7128042033719701,0.07184868795635069,0.4991523649000946,-0.676776837889161,70.00023841880585,16.911940330016094,0.2136518384718737,11,-0.3100004196166992,-0.5000009536743164,-0.942500114440918,-1.640000343322754,1.7600002288818395,0,0.0712565965150529,1.6315979681569879,20.739999771118164,2.05882484937571,20.82999992370605,-3.5000119209403238,20.63999938964844,0.0712565965150529 2805,2010-11-23,20.530000686645508,20.790000915527344,20.530000686645508,20.729999542236328,1294166.0,-0.011555116313367919,-1.6000171662359213,2.857138964577657,56.88890772686825,52.50284606722779,-0.004002340709362784,-0.06931025151190795,-0.6412653226896907,-1.5431928492139164,16.651268804770385,0.26000022888183594,0.04266715218482631,0.048000717163084516,-0.37753179815624804,0.4735332324824171,-0.16476554049658176,0.2607669748227508,-0.38897052058456083,10.000238418806386,-47.03273475848695,0.2127662576596658,11,-0.07000064849853516,-0.26000118255615234,-0.6350007057189941,-1.4000005722045898,2.0000000000000036,1,0.08767653077729398,1.0000224396373754,20.770000457763672,1.6315979681569879,20.739999771118164,2.05882484937571,20.82999992370605,0.08767653077729398 2806,2010-11-24,20.93000030517578,21.0,20.5,20.540000915527344,1824787.0,0.019483663183239353,-1.127654048438413,-1.9500081062780739,59.91733778486077,53.984063685427245,-0.3358541379706992,-0.45316447566929696,-1.0069619799028118,-1.9266747065609167,15.555470666411814,0.5,0.09489798636845492,0.4230003356933594,-0.046180465112936275,0.892181136499655,0.18840993529021333,0.6575907360965054,-0.7440319856995856,86.00006103515625,27.036505805509798,0.23459040040314774,11,-0.41499996185302734,-0.6050004959106445,-1.005000114440918,-1.8000001907348633,1.4200000762939453,2,0.06927849185134738,-1.6000171662359213,20.530000686645508,1.0000224396373754,20.770000457763672,1.6315979681569879,20.739999771118164,0.06927849185134738 2807,2010-11-25,21.13999938964844,21.239999771118164,20.8700008392334,21.0,1410297.0,0.010033400927410785,1.1764633284340675,0.35897335576510164,63.60151184748243,55.89856996434735,-0.461089660137997,-0.6574942600630749,-1.180155354286807,-2.1200445745244103,14.64926734452435,0.3699989318847656,0.09598739579821114,0.6079994201660206,0.061986140313845084,1.1540127000181961,0.33499278023993284,0.8810060600921084,-0.8889085357303408,86.48643075677994,24.942263304313826,0.2730066399260881,11,-0.37499904632568715,-0.6299991607666051,-1.2274994850158727,-2.009999275207523,1.0400009155273402,3,0.05629141761661138,-1.127654048438413,20.93000030517578,-1.6000171662359213,20.530000686645508,1.0000224396373754,20.770000457763672,0.05629141761661138 2808,2010-11-26,21.149999618530273,21.549999237060547,21.1299991607666,21.1299991607666,2692392.0,0.0004730477374910169,-40.99904634751097,0.1428610354223397,76.95852615572596,58.654151658991736,-0.3950589999567953,-0.6388151485468256,-1.1556986199434292,-2.1117515671422,14.497856724810203,0.4200000762939453,0.13722309042802294,0.5789997100830071,-0.026480495455071917,1.1844799156210861,0.2762596073139676,0.8817398128520466,-0.8000178728921661,61.90477055487536,-6.453163206844458,0.30274010276903945,11,-0.13000011444091797,-0.4049997329711914,-1.237499713897705,-2.0199995040893555,1.159999847412113,4,0.05910165591231653,1.1764633284340675,21.13999938964844,-1.127654048438413,20.93000030517578,-1.6000171662359213,20.530000686645508,0.05910165591231653 2809,2010-11-29,20.59000015258789,21.18000030517578,20.549999237060547,21.040000915527344,1791729.0,-0.026477516597766093,-1.3773508856532097,-22.499523173755485,56.016616885655665,59.061936148899605,0.16505304534811316,-0.08639549632493981,-0.5715522948355485,-1.539243934464551,13.51368356647335,0.6300010681152344,0.18126096342732012,0.021000194549561257,-0.5839234505909623,0.6259238396900848,-0.2814616280207005,0.32346201711982303,-0.09601630797909166,8.571449331700883,-58.33034691245671,0.30246182257026116,11,0.42999935150146484,0.1549997329711914,-0.6775002479553223,-1.4600000381469727,2.2600002288818395,0,0.09373483685638573,-40.99904634751097,21.149999618530273,1.1764633284340675,21.13999938964844,-1.127654048438413,20.93000030517578,0.09373483685638573 2810,2010-11-30,20.32999992370605,20.6299991607666,20.31999969482422,20.5,2224615.0,-0.012627500094950728,-2.263143100938614,0.3777773068283044,51.13635296336079,59.188197589273024,0.43471138625061556,0.17219467213627482,-0.2847705137797085,-1.2693978127949634,12.236581308863222,0.3099994659423828,0.2148760635590854,-0.23250007629394887,-0.8451001888462528,0.3801000362583551,-0.5388001325700991,0.07379997998220134,1.2199993133544957,0.8130270409410424,-64.45097597417724,0.3063000562761516,11,0.6049995422363317,0.4149999618530309,-0.28249979019164684,-1.0649995803832972,1.8799991607666051,1,0.10821449932098237,-1.3773508856532097,20.59000015258789,-40.99904634751097,21.149999618530273,1.1764633284340675,21.13999938964844,0.10821449932098237 2811,2010-12-01,20.5,20.649999618530273,20.440000534057614,20.489999771118164,1899445.0,0.008362030345888893,-2.8182101922975065,-0.058824849375622865,53.76342321796271,58.60809435804394,0.27129336248138003,0.02555744196040166,-0.42513911946990035,-1.4302198928076493,11.751217302056046,0.3199996948242223,0.21266390815961955,-0.07650003433227681,-0.6685978703876607,0.5155978017231071,-0.372548952359967,0.21954888369541337,1.0253992462158195,14.634176598839463,-49.00650270224517,0.29604891802769184,12,0.4349994659423828,0.24499988555908203,-0.4524998664855957,-1.234999656677246,1.9300003051757812,2,0.09902442373880538,-2.263143100938614,20.32999992370605,-1.3773508856532097,20.59000015258789,-40.99904634751097,21.149999618530273,0.09902442373880538 2812,2010-12-02,20.8700008392334,20.899999618530273,20.46999931335449,20.600000381469727,1719846.0,0.01804882142601949,1.6060781208457335,26.99942780850658,57.70493033494261,59.20850162708082,-0.1032997039532475,-0.32819125448576614,-0.7564071451102237,-1.7900753927784478,11.477694532825538,0.4300003051757848,0.2301571755927192,0.2725008010864265,-0.3304000686656927,0.8754016708385457,-0.02894963378963311,0.5739512359624861,0.631290415954588,44.71555683745972,-18.004128616714866,0.30145043487605977,12,0.06499862670898438,-0.1250009536743164,-0.8225007057189941,-1.6050004959106445,1.7599983215332031,3,0.07091516448116697,-2.8182101922975065,20.5,-2.263143100938614,20.32999992370605,-1.3773508856532097,20.59000015258789,0.07091516448116697 2813,2010-12-03,20.88999938964844,20.979999542236328,20.530000686645508,20.88999938964844,2119906.0,0.0009582438721060793,3.9999788072735414,0.0,53.429577532676326,58.824131605503936,-0.11150963040617512,-0.32881960634020047,-0.742444745954618,-1.7831034665582202,11.59132094597059,0.4499988555908203,0.25234062920375067,0.269499397277837,-0.34153849133118896,0.880537285886863,-0.03601954702667598,0.57501834158235,0.587666034332269,66.2789872429521,6.6182254939125755,0.30551894430451354,12,0.04500007629394176,-0.14499950408935902,-0.8424992561340368,-1.6249990463256871,1.6200008392333984,4,0.0617520800965925,1.6060781208457335,20.8700008392334,-2.8182101922975065,20.5,-2.263143100938614,20.32999992370605,0.0617520800965925 2814,2010-12-07,20.979999542236328,21.09000015258789,20.76000022888184,20.809999465942386,2448380.0,0.004308288904617319,-1.4444570031860338,100.0,57.72059158676715,58.91654092327048,-0.18840116387365313,-0.3584383333014429,-0.7912574890775943,-1.8427812450492844,12.315373930369717,0.32999992370605113,0.23473960053652476,0.30949954986572337,-0.24157476568459657,0.8605738654160433,0.033962392090565174,0.5850367076408816,0.474512567161252,85.7142149407236,26.19909567951637,0.27553715777515925,12,-0.04500007629394531,-0.2349996566772461,-0.9099993705749512,-1.7149991989135742,1.510000228881836,1,0.06339370604029515,3.9999788072735414,20.88999938964844,1.6060781208457335,20.8700008392334,-2.8182101922975065,20.5,0.06339370604029515 2815,2010-12-08,21.399999618530273,21.850000381469727,21.0,21.0,3168892.0,0.020019069850235827,-3.250005960470162,2.352937876560989,62.41830656084408,59.19442634282419,-0.5274843708845687,-0.7291896944601781,-1.1691761990320018,-2.2338602908838077,13.60943782152405,0.8700008392333984,0.25670930700546535,0.6744996070861831,0.06287663517558073,1.2861225789967854,0.3686881211308801,0.980311093041486,-1.0799999237060547,68.08504882001398,10.019774922757641,0.30581148595530167,12,-0.3149995803833008,-0.5049991607666016,-1.3174991607666016,-2.1349992752075195,1.0799999237060547,2,0.06775704620498679,-1.4444570031860338,20.979999542236328,3.9999788072735414,20.88999938964844,1.6060781208457335,20.8700008392334,0.06775704620498679 2816,2010-12-09,21.420000076293945,21.76000022888184,21.290000915527344,21.6299991607666,2117057.0,0.0009346008467381317,-1.0000081164219716,-0.5249982118589515,60.20761725246706,58.81732694337804,-0.5259813923378545,-0.6942101399609797,-1.1421267406771136,-2.223252433808959,15.234064945235016,0.46999931335449574,0.26700688991501664,0.6370000839233398,-0.009548351099383012,1.2835485189460627,0.3137258664119784,0.9602743014347013,-1.0694003677368151,68.84058171324011,15.119747572948192,0.32327421751136076,12,-0.33500003814697266,-0.5249996185302734,-1.3049993515014648,-2.1549997329711914,1.1700000762939453,3,0.036881372799481005,-3.250005960470162,21.399999618530273,-1.4444570031860338,20.979999542236328,3.9999788072735414,20.88999938964844,0.036881372799481005 2817,2010-12-10,21.5,21.670000076293945,21.350000381469727,21.649999618530273,1248827.0,0.0037348236891274755,2.3684083722330973,0.7142870118074478,63.19445226295719,57.28798539973707,-0.6141269606776305,-0.7156013048935961,-1.1728546882244117,-2.2717084302234767,16.946488937459666,0.31999969482421875,0.30098421190366054,0.656500053405761,-0.021492992109752862,1.3344930989212749,0.3175035306480041,0.9954965761635179,-1.119412277984619,73.48481345548073,21.528030919204156,0.33899652275775616,12,-0.41499996185302734,-0.6049995422363281,-1.3199992179870605,-2.234999656677246,1.0100002288818395,4,0.04325582814771067,-1.0000081164219716,21.420000076293945,-3.250005960470162,21.399999618530273,-1.4444570031860338,20.979999542236328,0.04325582814771067 2818,2010-12-13,21.690000534057614,21.770000457763672,21.530000686645508,21.700000762939453,1318259.0,0.00883723414221449,2.2000050862759557,0.06666836209200898,65.13158513898858,58.30075965010739,-0.8040247361121615,-0.8474523057098402,-1.320030893639487,-2.428101282860677,18.083660661288754,0.2700004577636719,0.3026630517090645,0.7820005416870082,0.03929995146874532,1.524701131905271,0.41065024657787674,1.1533508367961396,-1.280024558853146,85.32111697120041,34.17418142433249,0.37135029510913226,12,-0.605000495910641,-0.7950000762939418,-1.4674997329711879,-2.4250001907348597,0.6700000762939453,0,0.04333787937132616,2.3684083722330973,21.5,-1.0000081164219716,21.420000076293945,-3.250005960470162,21.399999618530273,0.04333787937132616 2819,2010-12-14,21.57999992370605,21.799999237060547,21.57999992370605,21.799999237060547,1742289.0,-0.005071489517892824,1.0000000000000322,21.99942780849912,68.04122495048094,60.179078759787394,-0.6021465617713737,-0.7042514010732184,-1.1637327103627122,-2.281278655242023,18.8618331594103,0.21999931335449574,0.27220706128387917,0.6279999732971149,-0.1653566656940022,1.421356612288232,0.23132165380155456,1.0246782927926752,-1.1412234603762776,68.23525451873086,11.392641795307114,0.3966783194955593,12,-0.43499946594237926,-0.6849994659423793,-1.3724994659423793,-2.27499961853027,0.9400005340576207,1,0.04309547305207184,2.2000050862759557,21.690000534057614,2.3684083722330973,21.5,-1.0000081164219716,21.420000076293945,0.04309547305207184 2820,2010-12-15,21.5,21.6299991607666,21.309999465942386,21.57999992370605,1381461.0,-0.003707132714962147,2.5555838128238153,0.36363715179939365,61.003854464152894,60.983571120475204,-0.37853583413309266,-0.5799526906872323,-1.0464368427285677,-2.1603966536631276,19.3382169707913,0.3199996948242152,0.20886507389427322,0.501000022888185,-0.3058365180904197,1.3078365638667897,0.0975817523988809,0.9044182933774891,-1.0329990583074284,41.17642658927543,-11.483167638842836,0.40341827048930246,12,-0.3400001525878906,-0.5950002670288086,-1.3124995231628418,-2.1949996948242188,1.0699996948242188,2,0.04604650098224017,1.0000000000000322,21.57999992370605,2.2000050862759557,21.690000534057614,2.3684083722330973,21.5,0.04604650098224017 2821,2010-12-16,21.8700008392334,22.030000686645508,21.489999771118164,21.549999237060547,2009518.0,0.017209341359692987,-1.4545466367849076,-4.000023841880825,63.27274442308982,61.60221713026934,-0.5964927661316608,-0.8991816707847882,-1.3753628807432747,-2.493016338379011,19.879401296464348,0.5400009155273438,0.2529444174638513,0.8095007896423354,-0.06665055753888893,1.6856521368235597,0.37142511605172146,1.2475764632329494,-1.375339908745282,77.77783664646283,28.182745460593026,0.43807567359061284,12,-0.5900001525878906,-0.8400001525878906,-1.6725001335144043,-2.4750003814697266,0.7699985504150426,3,0.027892029245313532,2.5555838128238153,21.5,1.0000000000000322,21.57999992370605,2.2000050862759557,21.690000534057614,0.027892029245313532 2822,2010-12-17,21.56999969482422,21.950000762939453,21.56999969482422,21.90999984741211,1881085.0,-0.01371747292624681,-1.2352993975024964,-1.062495157146859,56.907889577165044,61.988696246323634,-0.2087018363133879,-0.5701299308507473,-1.0404722307106695,-2.160352117221418,20.44983189556797,0.3800010681152344,0.33176978909864374,0.4724996566772468,-0.4249089186330899,1.3699082319875835,0.02379536902207846,0.9212039443324151,-1.013925174089806,36.11108167676822,-11.43422918266208,0.4487042876551684,12,-0.17499923706054688,-0.5399990081787109,-1.3174991607666016,-2.174999237060547,0.6599998474121094,4,0.047287921752192874,-1.4545466367849076,21.8700008392334,2.5555838128238153,21.5,1.0000000000000322,21.57999992370605,0.047287921752192874 2823,2010-12-20,22.07999992370605,22.09000015258789,21.729999542236328,21.81999969482422,1450043.0,0.023643960876096326,1.5714266251592293,-0.7647062123438956,74.91635425099017,63.89933654234841,-0.5946863802431892,-1.0272616688580314,-1.5105492936736518,-2.629921258746368,20.938127172513443,0.5200004577636719,0.41096112493670134,0.9154998779296832,-0.06570183224044612,1.8967015880998126,0.4248990228446168,1.4061007330147497,-1.464968356335195,98.71792050275663,44.332440935656024,0.4906008550850648,12,-0.5349998474121058,-1.019999504089352,-1.8099994659423793,-2.6149997711181605,0.370000839233402,0,0.019474651569818313,-1.2352993975024964,21.56999969482422,-1.4545466367849076,21.8700008392334,2.5555838128238153,21.5,0.019474651569818313 2824,2010-12-21,22.25,22.34000015258789,22.1299991607666,22.15999984741211,1146128.0,0.007699278844264468,-1.7999847413661563,0.34615412830576714,83.10341040108874,66.1976814134867,-0.6320595814927259,-1.1391011461536031,-1.6516899750233947,-2.765595790084596,21.59401963127782,0.2600002288818395,0.45945449120743476,1.0114999771118178,-0.06320978293555513,2.086209737159191,0.4741450970881296,1.548854857135506,-1.5464703175161212,91.26212693304096,28.856688648675934,0.5373548800236866,12,-0.4349994659423828,-0.9349994659423828,-1.987499713897705,-2.6999998092651367,0.0,1,0.004943847656249778,1.5714266251592293,22.07999992370605,-1.2352993975024964,21.56999969482422,-1.4545466367849076,21.8700008392334,0.004943847656249778 2825,2010-12-22,22.32999992370605,22.450000762939453,22.239999771118164,22.350000381469727,949046.0,0.0035955021890359262,-1.100001907341357,-0.2222269317170742,82.56223820652427,68.68152818615972,-0.6328127833728168,-1.1355559313772439,-1.7013058794757399,-2.8130112348285827,23.26601495569113,0.21000099182128906,0.5341250131209634,1.001499938964841,-0.12368130360323093,2.1266811815329127,0.4389093176808032,1.5640905602488786,-1.4955526036138522,87.49992549427064,18.264735999819422,0.5625906212840365,12,-0.44999980926513317,-0.9449996948242152,-2.0374994277954066,-2.779999732971188,0.17000007629394887,2,0.008508756592332523,-1.7999847413661563,22.25,1.5714266251592293,22.07999992370605,-1.2352993975024964,21.56999969482422,0.008508756592332523 2826,2010-12-23,22.3799991607666,22.53000068664551,22.299999237060547,22.299999237060547,762944.0,0.00223910601125743,-4.750041723291222,-3.9999046347503864,80.32123099738189,70.5845036010958,-0.5948726579258476,-1.129252437463773,-1.7226150669405627,-2.8317205169835127,24.33736088361665,0.2300014495849645,0.5980912102408453,0.978999233245851,-0.2223490991212742,2.1803475656129763,0.3783250670622884,1.5796733994294136,-1.3839964963896776,84.37485719735245,11.540817620852167,0.6006741661835633,12,-0.4599990844726527,-0.9549989700317383,-2.087498664855957,-2.8299989700317383,0.7200012207031286,3,0.008489747148458182,-1.100001907341357,22.32999992370605,-1.7999847413661563,22.25,1.5714266251592293,22.07999992370605,0.008489747148458182 2827,2010-12-27,22.32999992370605,22.450000762939453,22.299999237060547,22.450000762939453,425145.0,-0.00223410361642018,1.5000079472303902,-1.5000119209403682,78.57141235249277,72.07781773592961,-0.4634982708136839,-1.0387895307622834,-1.637790026889327,-2.7496060306304386,24.753709043988394,0.15000152587890625,0.6149950672757036,0.869499969482419,-0.39370349982016606,2.132703438785004,0.23789823483112826,1.5011017041337098,-1.1499174966568972,74.99994039543971,1.2815118142702318,0.6316017346512919,12,-0.40999984741210227,-0.9049997329711879,-2.007499694824215,-2.7499999999999964,-0.2199993133544922,0,0.013882645185918197,-4.750041723291222,22.3799991607666,-1.100001907341357,22.32999992370605,-1.7999847413661563,22.25,0.013882645185918197 2828,2010-12-28,22.399999618530273,22.5,22.299999237060547,22.32999992370605,370364.0,0.003134782582328244,-2.0769095337304497,-0.5833267106413538,78.3999798584138,73.22879050347771,-0.4718089991655354,-1.0649408658332078,-1.6691758388989228,-2.7840429744968134,24.460574180003416,0.20000076293945312,0.6475224611337964,0.8769996643066413,-0.44389464469230333,2.197893973305586,0.216552509807169,1.5374468188061137,-1.0579270003295562,67.49985694939762,-4.506984216986353,0.6604471544994727,12,-0.4799995422363246,-0.9749994277954102,-2.0774993896484375,-2.799999237060547,-0.6999988555908203,1,-0.007589289249510189,1.5000079472303902,22.32999992370605,-4.750041723291222,22.3799991607666,-1.100001907341357,22.32999992370605,-0.007589289249510189 2829,2010-12-29,22.520000457763672,22.65999984741211,22.43000030517578,22.43000030517578,707580.0,0.005357180414151896,-4.111092273131861,1.2857220708446213,75.45453363215091,74.83442152214414,-0.496679541828005,-1.088758517838336,-1.7474050806968933,-2.8714140108553607,26.456231021371828,0.26000022888183594,0.6717379587596568,0.9005004882812493,-0.4153858249292952,2.216386801491794,0.24255733167597882,1.5584436448865198,-1.0353764713495792,66.66681804351478,-5.595020064408317,0.6579431566052716,12,-0.44500064849853516,-1.0300006866455078,-2.1725010871887207,-2.7900009155273438,-0.8199996948242188,2,-0.003108334520485645,-2.0769095337304497,22.399999618530273,1.5000079472303902,22.32999992370605,-4.750041723291222,22.3799991607666,-0.003108334520485645 2830,2010-12-30,22.53000068664551,22.690000534057614,22.51000022888184,22.54999923706055,922859.0,0.0004440598880357527,-5.000063578853436,-0.22220573899037852,75.34245143669355,76.17550007921122,-0.3857778890364756,-0.975504046559692,-1.7120772375310693,-2.8436048893811154,29.26269480227196,0.18000030517577414,0.6763820307994735,0.8005006790161175,-0.42631340368591,2.027314761718145,0.18709363766510378,1.4139077203671313,-0.8808240796916955,58.974534535123446,-13.15330757901679,0.6134070413510139,12,-0.4000005722045934,-1.0250005722045934,-2.1650009155273473,-2.630001068115238,-0.8299999237060582,3,-0.012427904044027827,-4.111092273131861,22.520000457763672,-2.0769095337304497,22.399999618530273,1.5000079472303902,22.32999992370605,-0.012427904044027827 2831,2010-12-31,22.53000068664551,22.53000068664551,22.53000068664551,22.53000068664551,0.0,0.0,1.0,-0.0,74.4075700859391,78.11990902463057,-0.3154883920085787,-0.8597010597703836,-1.6567879587868681,-2.8025375993897974,32.1638780965341,0.0,0.6853234627140914,0.6990006446838422,-0.43164255355209846,1.8296438429197828,0.13367904556587362,1.2643222438018107,-0.7142922513550864,58.974534535123446,-12.445400853774025,0.5653215991179695,12,-0.3200006484985387,-1.0250005722045934,-2.1650009155273473,-2.6050014495849645,-0.5500011444091832,4,-0.0013315883591292765,-5.000063578853436,22.53000068664551,-4.111092273131861,22.520000457763672,-2.0769095337304497,22.399999618530273,-0.0013315883591292765 2832,2011-01-03,22.350000381469727,22.86000061035156,22.350000381469727,22.690000534057614,1345572.0,-0.007989360838434378,-1.9999999999999791,-100.0,65.71426495405112,77.09745465830402,-0.014761748850254719,-0.5935705165494554,-1.4388913961225,-2.582898149686166,34.71068197148563,0.5100002288818324,0.7313761015431481,0.4450003623962395,-0.6121560668661026,1.5021567916585816,-0.08357785223493153,0.9735785770274106,-0.39440521037655074,8.928753891322323,-58.223967208913756,0.5285782146311703,1,0.14499950408935547,-0.7600002288818359,-1.9300003051757812,-2.3700008392333984,-0.10000038146972656,0,0.03355704640711443,1.0,22.53000068664551,-5.000063578853436,22.53000068664551,-4.111092273131861,22.520000457763672,0.03355704640711443 2833,2011-01-04,22.18000030517578,22.53000068664551,22.18000030517578,22.420000076293945,2253355.0,-0.007606267265878541,-1.9166726271368582,0.7058813629682893,63.888886436024855,74.9625075510747,0.19100091582973278,-0.339371331260363,-1.2396038464388042,-2.379273879592475,36.9226345494763,0.3500003814697301,0.7404286628142316,0.21050024032592773,-0.7377055348305994,1.1587060154824549,-0.2636026472523376,0.6846031279041931,-0.06161215501609618,0.0,-64.24743483320353,0.47410288757826397,1,0.3400001525878906,-0.5900001525878906,-1.5425000190734863,-2.080000877380371,-0.030000686645507812,1,-0.0031559825906714023,-1.9999999999999791,22.350000381469727,1.0,22.53000068664551,-5.000063578853436,22.53000068664551,-0.0031559825906714023 2834,2011-01-05,22.309999465942386,22.309999465942386,22.040000915527344,22.200000762939453,1709769.0,0.005861098240664608,3.909122435886068,-0.4583283662748799,68.32577154806725,73.38067792235725,0.07868196567704899,-0.3843259584434833,-1.3420696655399489,-2.471517781540296,38.76915215355542,0.2699985504150426,0.7992875731774269,0.2739994049072294,-0.5619155970964016,1.1099144069108604,-0.1439580960945861,0.6919569059090449,0.5500011444091726,32.926664743810996,-32.82471567234638,0.41795750100181617,1,0.14000129699706676,-0.7199993133544957,-1.4274997711181676,-2.055000305175785,0.11000061035155895,2,-0.027341941622819554,-1.9166726271368582,22.18000030517578,-1.9999999999999791,22.350000381469727,1.0,22.53000068664551,-0.027341941622819554 2835,2011-01-07,22.85000038146973,22.85000038146973,22.54999923706055,22.60000038146973,2068241.0,0.024204434265078678,1.4000091552734375,2.272754070503299,70.58821643749101,72.29923186014716,-0.42443354204784356,-0.8539068830251892,-1.8476947037234979,-2.9747108425752273,39.488255278101846,0.5400009155273438,0.7714269932702535,0.7415002822875998,-0.1134611915633954,1.596461756138595,0.31401954536210397,1.1689810192130956,-0.8099994659423864,98.78045943858886,33.123105746386145,0.4274807369254972,1,-0.399999618530277,-1.2600002288818395,-1.9675006866455114,-2.5950012207031286,-0.520000457763679,4,-0.05032821003639332,3.909122435886068,22.309999465942386,-1.9166726271368582,22.18000030517578,-1.9999999999999791,22.350000381469727,-0.05032821003639332 2836,2011-01-10,22.209999084472656,22.809999465942386,22.13999938964844,22.78000068664551,1732744.0,-0.028008809028996162,1.1269872025818635,-2.2800064086914205,61.764689382804605,70.43181819684847,0.21111866499640541,-0.15988356903173084,-1.1752099683796402,-2.301728612222707,39.74036805948279,0.7100009918212891,0.6884423805551023,0.061999034881591086,-0.7296841379592394,0.8536822077224215,-0.3338425515388259,0.4578406213020081,-0.1699981689453125,20.731491733268914,-46.65303730993148,0.39584158642041545,1,0.24000167846679688,-0.55999851226807,-1.3699994087219238,-1.9549999237060547,-0.10999870300292969,0,-0.022962554820173398,1.4000091552734375,22.85000038146973,3.909122435886068,22.309999465942386,-1.9166726271368582,22.18000030517578,-0.022962554820173398 2837,2011-01-11,22.43000030517578,22.440000534057614,22.229999542236328,22.290000915527344,1254466.0,0.009905503366586466,1.6250149011754769,-0.245612273921262,57.201647382578464,68.07644792175566,0.007592699330388086,-0.32321029226605447,-1.366271513115386,-2.4829833119327844,40.00610532884284,0.23000144958495738,0.6076530703275225,0.2355002403259263,-0.5034172781471291,0.9744177587989817,-0.13395851891060317,0.6049589995624558,-0.37379940032958814,48.14810454161181,-14.642050938284257,0.3694587592365277,1,0.020000457763671875,-0.7650003433227575,-1.5900006294250488,-2.1750011444091797,-0.3099994659423828,1,-0.020062450147876887,1.1269872025818635,22.209999084472656,1.4000091552734375,22.85000038146973,3.909122435886068,22.309999465942386,-0.020062450147876887 2838,2011-01-12,22.6299991607666,22.739999771118164,22.3799991607666,22.46999931335449,1480427.0,0.008916578371364059,-1.117649698751248,1.1428610354223687,57.7235570642039,66.10633941420599,-0.17472379563183793,-0.47345006647431376,-1.5257058231707,-2.6401245592490596,40.281108903755936,0.3600006103515625,0.5455684797191545,0.3884991645812974,-0.334718140727972,1.1117164698905668,0.026890511926662697,0.7501078172359321,-0.5579222663879371,72.83933756089948,13.086798855606084,0.36160865265463493,1,-0.17999839782714844,-0.9349985122680664,-1.7899994850158691,-2.375,-0.7699985504150426,2,-0.016791832737908408,1.6250149011754769,22.43000030517578,1.1269872025818635,22.209999084472656,1.4000091552734375,22.85000038146973,-0.016791832737908408 2839,2011-01-13,22.51000022888184,22.649999618530273,22.43000030517578,22.559999465942386,1422351.0,-0.0053026485344640495,-1.0952406902814913,-0.31249552964737165,53.60000610351574,63.690512154964,-0.06290802465779066,-0.295348129550451,-1.37408219614343,-2.476892038008426,40.51741892931881,0.2199993133544922,0.48712035813905175,0.22200021743774911,-0.4390548461985304,0.8830552810740286,-0.10852731438038887,0.5525277492558871,-0.42236486476135227,52.11272146032855,-3.959355064588145,0.33052753181813893,1,-0.059999465942386365,-0.6999998092651403,-1.670000553131107,-2.255001068115238,-0.5300006866455114,3,-0.015992919000047845,-1.117649698751248,22.6299991607666,1.6250149011754769,22.43000030517578,1.1269872025818635,22.209999084472656,-0.015992919000047845 2840,2011-01-14,22.489999771118164,22.59000015258789,22.309999465942386,22.56999969482422,1656263.0,-0.0008885143296450959,3.6666454740522334,1.6000228885328451,52.226731902590885,61.22597457903642,-0.054957807742017195,-0.20804300495260009,-1.3165569685512821,-2.4106209601360042,41.60416911096303,0.28000068664550426,0.42241726986797445,0.15249977111816548,-0.3993536503125732,0.7043531925489042,-0.12342693959720208,0.42842648183353305,-0.38711710665069177,52.238856957408665,-0.24265252296518014,0.27592671071536873,1,-0.03999900817871094,-0.5599994659423828,-1.6500000953674316,-2.190000534057617,-0.7299995422363246,4,-0.0031124809042512025,-1.0952406902814913,22.51000022888184,-1.117649698751248,22.6299991607666,1.6250149011754769,22.43000030517578,-0.0031124809042512025 2841,2011-01-17,22.479999542236328,22.60000038146973,22.420000076293945,22.520000457763672,812747.0,-0.00044465224471357256,-1.2500059604702063,0.5000119209403238,53.0864090937277,59.82287948344493,-0.05900068109138701,-0.15810623229524623,-1.2606374002241196,-2.352820787521722,42.00856661112513,0.1800003051757848,0.364623975050165,0.11199960708618306,-0.3968114275042538,0.6208106416766199,-0.14240591020903537,0.3664051243814015,-0.3621745234288092,49.0195858437396,-0.5881507847343173,0.25440551729521754,1,-0.03499889373779297,-0.404998779296875,-1.4899992942810059,-2.0049991607666016,-0.4499988555908203,0,-0.006672581031349711,3.6666454740522334,22.489999771118164,-1.0952406902814913,22.51000022888184,-1.117649698751248,22.6299991607666,-0.006672581031349711 2842,2011-01-18,22.59000015258789,22.59000015258789,22.13999938964844,22.3799991607666,1396873.0,0.004893265684676296,3.2857013106147654,-5.249904634751097,53.846159786191876,58.707020966796826,-0.14681646701084716,-0.19792036643203303,-1.3299084657061258,-2.414056206630171,42.100103394792754,0.4500007629394496,0.30672350213910704,0.17100019454955984,-0.18148895232777917,0.5234893414268988,-0.005244378889109669,0.34724476798822934,-0.4575316265271283,75.00007947280902,26.513152427042954,0.17624457343866973,1,-0.14499950408935547,-0.505000114440918,-1.5999999046325684,-2.114999771118164,-0.6700000762939453,1,-0.021691003444372692,-1.2500059604702063,22.479999542236328,3.6666454740522334,22.489999771118164,-1.0952406902814913,22.51000022888184,-0.021691003444372692 2843,2011-01-19,22.51000022888184,23.0,22.51000022888184,22.57999992370605,1978014.0,-0.0035413865943195733,-13.000054495914126,-0.33333030581008594,49.79423416097544,56.64796125711996,-0.016855883606194055,-0.08859654934063244,-1.2086240750701585,-2.2882949802663184,42.22320206448714,0.4899997711181605,0.24919450669306542,0.06950025558472106,-0.24649303433695735,0.38549354550639947,-0.08849638937611815,0.22749690054556027,-0.37000083923339844,43.02332286510193,-3.033269889722135,0.15799664496083973,1,0.05999946594237926,-0.3550004959106481,-1.5199999809265172,-2.024999618530277,-0.39999961853028054,2,-0.017325605761125074,3.2857013106147654,22.59000015258789,-1.2500059604702063,22.479999542236328,3.6666454740522334,22.489999771118164,-0.017325605761125074 2844,2011-01-20,22.36000061035156,22.79999923706055,22.280000686645508,22.53000068664551,2046084.0,-0.006663688005556834,-2.1515070947605914,2.428583106267378,46.69260758144621,53.99289360644831,0.15755039209183863,0.07385306425624805,-1.0037247129176876,-2.0946981178646915,41.70150692880828,0.5199985504150426,0.22275004861282355,-0.0859993934631369,-0.3916929990823661,0.2196942121560923,-0.23884619627275328,0.06684740934647948,-0.2200012207031179,25.58151913557175,-18.0627368992832,0.15284680280961538,1,0.2099990844726598,-0.20500087738036754,-1.3700003623962367,-1.8749999999999964,-0.10000038146971946,3,-0.022361358960273248,-13.000054495914126,22.51000022888184,3.2857013106147654,22.59000015258789,-1.2500059604702063,22.479999542236328,-0.022361358960273248 2845,2011-01-21,22.520000457763672,22.8799991607666,22.38999938964844,22.399999618530273,1972542.0,0.0071556280431424035,-5.999931881037347,-0.7058869728146548,49.81684572212664,52.665355421928545,-0.06055019067277101,-0.07502937452210645,-1.1161498156292708,-2.2081310013044586,41.03740823933558,0.5199985504150426,0.2172597197860675,0.06450042724609517,-0.2378050285626223,0.36680588305481265,-0.0866523006582618,0.21565315515045214,-0.3456010437011692,44.186139351679124,2.3785703971427736,0.151152727904358,1,0.049999237060546875,-0.36500072479248047,-1.5,-2.020000457763672,-0.06999969482421875,4,-0.023978725779340793,-2.1515070947605914,22.36000061035156,-13.000054495914126,22.51000022888184,3.2857013106147654,22.59000015258789,-0.023978725779340793 2846,2011-01-24,22.56999969482422,22.78000068664551,22.53000068664551,22.54999923706055,1206512.0,0.0022202147444143616,-7.333672431333642,0.1666693157434338,54.23075540531517,52.335256313343734,-0.06047237822775031,-0.11601242527132172,-1.116045326030239,-2.2173463027925884,40.21709071232243,0.2600002288818395,0.19142770116588537,0.10499963760376119,-0.1992511514543267,0.4092504266618491,-0.04712575692528276,0.25712503213280513,-0.3625762573242177,49.999999999999794,3.8668630797451016,0.1521253945290437,1,0.0,-0.3249998092651367,-1.5374999046325684,-1.984999656677246,-0.30999946594237926,0,-0.03588832418673582,-5.999931881037347,22.520000457763672,-2.1515070947605914,22.36000061035156,-13.000054495914126,22.51000022888184,-0.03588832418673582 2847,2011-01-25,22.63999938964844,23.03000068664551,22.60000038146973,22.63999938964844,2161799.0,0.00310144863848949,-9.750274188164608,0.0,59.19998168945314,52.49930349392697,-0.10901516841360959,-0.17032985113286614,-1.1347396344990237,-2.243665254731095,39.517774444591666,0.4600009918212926,0.11392263340328412,0.15949935913086222,-0.14736777289479264,0.46636649115651707,0.006065793118033014,0.3129329251436914,-0.4008728896484399,47.99982706705754,-3.8048926651146218,0.1534335660128277,1,-0.054999351501464844,-0.33999919891357777,-1.4849987030029332,-1.944998741149906,-0.5499992370605504,1,-0.0269434063360372,-7.333672431333642,22.56999969482422,-5.999931881037347,22.520000457763672,-2.1515070947605914,22.36000061035156,-0.0269434063360372 2848,2011-01-26,22.229999542236328,22.770000457763672,22.209999084472656,22.70000076293945,2222986.0,-0.018109534384509463,-1.196074618157883,-100.0,48.56115280671766,51.939430905393856,0.26627995348222555,0.23850951016701671,-0.6806869583628199,-1.7912866374482093,38.29048446699966,0.5600013732910156,0.09318007217340352,-0.2420004844665513,-0.567130580342635,0.08312961140953234,-0.40456553240459314,-0.07943543652850948,0.8000011444091832,2.439075449447208,-49.615703805595835,0.1625650479380417,1,0.3550004959106481,0.15000057220458984,-1.0174989700317383,-1.4249992370605469,-0.12999916076660156,2,-0.013945095471252444,-9.750274188164608,22.63999938964844,-7.333672431333642,22.56999969482422,-5.999931881037347,22.520000457763672,-0.013945095471252444 2849,2011-01-27,22.450000762939453,22.56999969482422,22.1200008392334,22.200000762939453,2029684.0,0.00989659132853915,-1.1951171856827845,-0.5319135121096072,41.86992973051344,50.788675108496356,0.041206025190568596,0.013697478151449616,-0.862842056261087,-1.9702333210575667,36.66098690722754,0.4499988555908203,0.07936839277875407,-0.018499279022215376,-0.3429601045778625,0.30596154653343177,-0.18072969180003895,0.1437311337556082,0.5799999237060582,36.26373396045276,-9.472405217352147,0.1622304127778228,1,0.125,0.08500003814697266,-1.1475005149841309,-1.580000877380371,-0.3299999237060547,3,-0.015144772429102393,-1.196074618157883,22.229999542236328,-9.750274188164608,22.63999938964844,-7.333672431333642,22.56999969482422,-0.015144772429102393 2850,2011-01-28,22.25,22.56999969482422,22.25,22.520000457763672,1280291.0,-0.00890871965000617,-1.3703640910439536,-1.0800018310546875,50.990121447091845,50.55575425887015,0.22750748642663154,0.20200251214737364,-0.6220255410223601,-1.7262517850378885,34.897438581628684,0.31999969482421875,0.04232585161216207,-0.20450000762939524,-0.5417006661746129,0.1327006509158224,-0.3731003369020023,-0.0358996783567882,0.7436006927490268,14.285624457663085,-33.18358918275638,0.1686003292726087,1,0.3250007629394531,0.2850008010864258,-0.6849994659423828,-1.255000114440918,-0.010000228881835938,4,0.0004494484890713579,-1.1951171856827845,22.450000762939453,-1.196074618157883,22.229999542236328,-9.750274188164608,22.63999938964844,0.0004494484890713579 2851,2011-01-31,22.5,22.6200008392334,22.290000915527344,22.290000915527344,1839266.0,0.011235955056179803,-2.1428701180744776,-0.7777730682829653,51.7073102652611,50.31810431210007,-0.02163192104990941,-0.05308183771395747,-0.8300422657146953,-1.9342028846976795,33.07845442689856,0.37000083923339844,0.030864040479549715,0.04700002670288228,-0.2890514243389184,0.38305147774468296,-0.12102569881801983,0.2150257522237844,0.45865669860840086,41.75815653675718,-5.3928115057697354,0.16802572552090114,1,0.07500076293945312,0.03500080108642578,-0.867499828338623,-1.4499998092651367,-0.07999992370605469,0,-0.0022221883138020537,-1.3703640910439536,22.25,-1.1951171856827845,22.450000762939453,-1.196074618157883,22.229999542236328,-0.0022221883138020537 2852,2011-02-01,23.10000038146973,23.34000015258789,22.60000038146973,22.60000038146973,2559045.0,0.026666683620876874,-1.959999084472642,2.380962761126249,59.59185866006076,51.40672925644289,-0.6053387165159165,-0.6261143694571452,-1.3863469330585652,-2.4952640276485845,31.151905557189664,0.8400001525878906,0.04027821093680828,0.609500408172611,0.17029158442877446,1.0487092319164475,0.38989599630069094,0.829104820044531,-0.9799995422363317,80.32787654131864,34.92158100172958,0.219604411871919,2,-0.3699998855590856,-0.4099998474121129,-1.4275002479553258,-2.0100002288818395,-0.4300003051757848,1,-0.03636364236866929,-2.1428701180744776,22.5,-1.3703640910439536,22.25,-1.1951171856827845,22.450000762939453,-0.03636364236866929 2853,2011-02-02,22.11000061035156,22.86000061035156,22.11000061035156,22.350000381469727,7981261.0,-0.04285713224110266,-5.250005960469977,-0.47999954223633523,43.975912266601185,51.1048742214601,0.35978989882262624,0.37773919865448136,-0.3603530028637678,-1.4758379618665707,29.431388971774762,0.9899997711181712,0.024317337073522793,-0.37699937820434926,-0.8275944420671806,0.07359568565848207,-0.6022969101357631,-0.15170184627293537,1.2299995422363317,0.0,-42.717333665089754,0.22529753193141558,2,0.6149997711181676,0.5799999237060582,-0.43750047683715465,-1.0200004577636683,0.4799995422363317,2,-0.0009045887476956116,-1.959999084472642,23.10000038146973,-2.1428701180744776,22.5,-1.3703640910439536,22.25,-0.0009045887476956116 2854,2011-02-03,21.700000762939453,22.190000534057614,21.6299991607666,22.1200008392334,4596674.0,-0.01854363799610892,1.000006811965912,1.7500019868233614,39.35311594363098,49.942237579405024,0.7446289650506088,0.7796704214733907,0.08065173139479498,-1.0376988620923733,27.844423288413765,0.5600013732910121,-0.015063099841896133,-0.7564992904663086,-1.324756877578558,-0.1882417033540591,-1.0406280840224333,-0.47237049691018385,1.6399993896484375,4.093658571407857,-35.87351513567362,0.28412879355612464,2,0.784998893737793,0.784998893737793,-0.027500629425048828,-0.6100006103515625,0.30999946594238637,3,0.018433161496169914,-5.250005960469977,22.11000061035156,-1.959999084472642,23.10000038146973,-2.1428701180744776,22.5,0.018433161496169914 2855,2011-02-04,21.700000762939453,21.88999938964844,21.530000686645508,21.75,2458899.0,0.0,1.1818234362536881,0.11904578090017756,39.45947812890176,48.30098454869242,0.6884808464138104,0.7263376008352971,0.12003296552816067,-1.008794909057169,25.295487542525073,0.35999870300293324,-0.039853552199001996,-0.6989993095397935,-1.3289830966969376,-0.06901552238264941,-1.0139912031183655,-0.38400741596122145,1.5715993499755854,9.392272179783994,-28.21411625940359,0.31499189357857243,2,0.7349996566772461,0.7349996566772461,0.08249902725219727,-0.5450010299682617,-0.13000106811523438,4,0.01935484154504019,1.000006811965912,21.700000762939453,-5.250005960469977,22.11000061035156,-1.959999084472642,23.10000038146973,0.01935484154504019 2856,2011-02-07,21.700000762939453,22.1200008392334,21.670000076293945,21.76000022888184,2372905.0,0.0,-6.499960263848049,1.2000076295110194,37.604465852085454,45.9014827889849,0.6169748578820524,0.723252294094678,0.147330999257143,-0.9791185224115075,24.180825560155807,0.4500007629394531,-0.04601771808344779,-0.6734993934631355,-1.3731311333250318,0.02613234639876083,-1.0233152633940819,-0.3236835235321891,1.4671033843994152,9.392272179783994,-22.51396329601215,0.34981586993094776,2,0.7349996566772461,0.7349996566772461,0.11749935150146484,-0.5300006866455078,0.2399997711181605,0,0.024884746045767514,1.1818234362536881,21.700000762939453,1.000006811965912,21.700000762939453,-5.250005960469977,22.11000061035156,0.024884746045767514 2857,2011-02-08,21.979999542236328,22.040000915527344,21.700000762939453,21.700000762939453,1396938.0,0.0129031690991952,-1.42858310626703,-4.666687859617615,43.00790467884316,45.28445521922107,0.2609514382401308,0.42985068756576794,-0.10832324362759493,-1.2278307751108137,23.005925859189457,0.3400001525878906,-0.069688673441199,-0.3710005760192878,-1.0916110111747344,0.3496098591361587,-0.7313057935970129,-0.010695358441562774,1.0888783974609382,33.83450236124047,3.196758766198272,0.3603052175777233,2,0.4550008773803711,0.4550008773803711,-0.12249946594238281,-0.8099994659423828,0.470001220703125,1,0.02001822307648915,-6.499960263848049,21.700000762939453,1.1818234362536881,21.700000762939453,1.000006811965912,21.700000762939453,0.02001822307648915 2858,2011-02-09,22.25,22.399999618530273,21.96999931335449,21.989999771118164,1946137.0,0.012283915531701606,-1.8666577657402903,0.9285762942779292,48.59334252372971,46.03150108513399,-0.006608560098708693,0.13694311750609245,-0.35066219105588914,-1.466253760752668,21.51247936182379,0.4300003051757848,-0.10809895191832908,-0.08200016021728374,-0.7915912561854661,0.6275909357508986,-0.4367957082013767,0.2727953877668092,0.7265453045141612,82.75864336921491,49.35468110284572,0.3547955479840914,2,0.18500041961669922,0.18500041961669922,-0.20749998092651367,-0.994999885559082,0.5400009155273438,2,0.018876407923323457,-1.42858310626703,21.979999542236328,-6.499960263848049,21.700000762939453,1.1818234362536881,21.700000762939453,0.018876407923323457 2859,2011-02-10,22.149999618530273,22.440000534057614,22.1200008392334,22.290000915527344,1715584.0,-0.004494399167178753,-2.200015258876339,-0.5384660528921982,45.19479477178454,45.38757589898873,0.05180976711120522,0.2198627817206038,-0.20553877340104165,-1.3371722148427665,19.9634596708539,0.3199996948242152,-0.1735357992668085,-0.1640005111694336,-0.8728435844826201,0.5448425621437529,-0.5184220478260251,0.1904210254871579,0.7397530089117694,68.1317621808337,34.60076302721391,0.3544215366565932,2,0.2850008010864258,0.2850008010864258,-0.09499931335449219,-0.8299989700317383,0.6000003814697266,3,0.019864584272476504,-1.8666577657402903,22.25,-1.42858310626703,21.979999542236328,-6.499960263848049,21.700000762939453,0.019864584272476504 2860,2011-02-11,22.420000076293945,22.57999992370605,22.21999931335449,22.420000076293945,2059108.0,0.012189637129284447,1.2500059604702118,-0.0,48.15725356901343,44.99312515496121,-0.21404984566085972,-0.05865820063042548,-0.41796655994879117,-1.5736714895917991,18.84176823240206,0.4300003051757777,-0.17082962860181894,0.10949993133544922,-0.5963691491617276,0.815369011832626,-0.24343460891314095,0.4624344715840394,0.388167434700307,82.41759623728292,48.86430445180437,0.3529345402485891,2,0.015000343322753906,0.015000343322753906,-0.39999961853027344,-1.019999504089359,0.5300006866455043,4,-0.018287236664446982,-2.200015258876339,22.149999618530273,-1.8666577657402903,22.25,-1.42858310626703,21.979999542236328,-0.018287236664446982 2861,2011-02-14,22.32999992370605,22.51000022888184,22.18000030517578,22.479999542236328,1421714.0,-0.004014279762784567,2.1428415727376864,-100.0,46.21027738617814,43.506282791196476,-0.16841030924584643,0.02058349678103255,-0.2757329710651639,-1.4501937451724203,17.605549481975604,0.32999992370605824,-0.1672988828859694,0.026999759674069423,-0.6744601023617705,0.7284596217099093,-0.3237301713438505,0.37772969069198936,0.40147757782727567,71.5908819978628,38.21819857419021,0.3507299310179201,2,-0.13499927520751598,0.10500049591064808,-0.30999946594237926,-0.9299993515014648,0.3600006103515625,0,-0.0340349409529106,1.2500059604702118,22.420000076293945,-2.200015258876339,22.149999618530273,-1.8666577657402903,22.25,-0.0340349409529106 2862,2011-02-15,22.100000381469727,22.399999618530273,22.049999237060547,22.299999237060547,1022439.0,-0.010300024318054324,-1.3333269755288104,1.3333290947700052,48.33760738587499,43.990915582226904,-0.10636343652308611,0.22344754356655727,-0.007023724865852898,-1.1856384297094067,17.144729956364994,0.35000038146972656,-0.18272290641625943,-0.17849979400634908,-0.8719356537851901,0.514936065772492,-0.5252177238957678,0.16821813588306966,0.5593885111703294,21.311629186782984,-15.314080306658337,0.34671792988941996,2,-0.04500007629394531,0.33500003814697266,-0.04999971389770508,-0.6999998092651403,1.0399990081787145,1,-0.007239811975128685,2.1428415727376864,22.32999992370605,1.2500059604702118,22.420000076293945,-2.200015258876339,22.149999618530273,-0.007239811975128685 2863,2011-02-16,22.1200008392334,22.25,21.979999542236328,22.11000061035156,1222991.0,0.0009049980732327434,1.0000141285842452,-0.05000143051967787,45.55256286408628,44.67974301783305,-0.13946211557980348,0.18206583311943092,0.012071326949762096,-1.1734900871682257,15.821137835462643,0.2700004577636719,-0.2208017493323169,-0.13899936676025249,-0.826937234807783,0.5489385012872781,-0.48296830078401953,0.20496956726351456,0.4716247610469857,23.333534664450042,-12.786984835286205,0.3439689340237656,2,-0.06500053405761719,0.3149995803833008,-0.0625004768371582,-0.7200002670288121,1.0999984741210902,2,0.014918621663013054,-1.3333269755288104,22.100000381469727,2.1428415727376864,22.32999992370605,1.2500059604702118,22.420000076293945,0.014918621663013054 2864,2011-02-17,21.86000061035156,22.229999542236328,21.86000061035156,22.21999931335449,1737799.0,-0.01175407861742428,-1.0555570272805017,-35.99904634749818,44.82759492979235,45.27620044015423,0.16273410600429372,0.42444837838892724,0.3060504869333478,-0.8798121491572992,15.02615964127777,0.3699989318847692,-0.34306486590550733,-0.3739995956420934,-1.0825158391193064,0.3345166478351196,-0.7282577173806999,-0.019741473903486906,0.6679274951107317,0.0,-37.27629144950146,0.3542581217386066,2,0.26499938964844105,0.5749998092651403,0.2125000953674352,-0.46000003814697266,1.6899986267089915,3,0.04254347114406731,1.0000141285842452,22.1200008392334,-1.3333269755288104,22.100000381469727,2.1428415727376864,22.32999992370605,0.04254347114406731 2865,2011-02-18,21.979999542236328,22.040000915527344,21.850000381469727,22.040000915527344,1263017.0,0.005489429484642594,5.333206179668129,0.16667108184144577,42.857135371471955,45.859830386752726,0.09681052019824321,0.2760741153537545,0.20858552685364629,-0.9674887474408393,14.027757525008353,0.1900005340576172,-0.34106912807497025,-0.2270006179809556,-0.9307675745160466,0.4767663385541354,-0.5788840962485011,0.1248828602865899,0.4880529180969546,19.69684709418248,-16.309748971010357,0.3518834782675454,2,0.16000080108642578,0.4550008773803711,0.15000104904174805,-0.5799989700317418,1.5500011444091832,4,0.035031868689717305,-1.0555570272805017,21.86000061035156,1.0000141285842452,22.1200008392334,-1.3333269755288104,22.100000381469727,0.035031868689717305 2866,2011-02-21,21.76000022888184,22.100000381469727,21.76000022888184,22.0,898149.0,-0.010009068149967049,-1.8333373069801622,3.9999046347510374,29.44783983879975,44.35315651563678,0.3645523713273988,0.45563977523208266,0.44838222927549864,-0.7142022022532863,12.892199058757326,0.3400001525878871,-0.28808138193093313,-0.40649995803832795,-1.1155175115324596,0.3025175954558037,-0.7610087347853955,-0.05199118129126035,0.651769125030178,0.0,-29.14444910494921,0.35450877674706643,2,0.4099998474121058,0.6750001907348597,0.4300003051757777,-0.3599996566772532,1.7099990844726491,0,0.0546875239678597,5.333206179668129,21.979999542236328,-1.0555570272805017,21.86000061035156,1.0000141285842452,22.1200008392334,0.0546875239678597 2867,2011-02-22,22.030000686645508,22.030000686645508,21.700000762939453,21.739999771118164,2296253.0,0.012408109141713197,1.2758543579490147,-1.2083383003918196,48.425197737313006,44.33447376159049,0.11442329582416377,0.14503247537758313,0.19914573753582232,-0.9488477749998978,11.165833448428833,0.3299999237060547,-0.22495740753458193,-0.10599956512451314,-0.7809153385411065,0.5689162082920802,-0.4434574518328098,0.23145832158378354,0.3288625472305178,60.000069358228316,26.046718290129988,0.3374578867082968,2,0.1099996566772461,0.4049997329711914,0.23000001907348633,-0.6300001144409215,1.8299999237060511,1,0.029959138758093307,-1.8333373069801622,21.76000022888184,5.333206179668129,21.979999542236328,-1.0555570272805017,21.86000061035156,0.029959138758093307 2868,2011-02-23,21.920000076293945,22.149999618530273,21.75,21.920000076293945,2265559.0,-0.004993218652882048,-1.3529378765609397,0.0,54.91069946057791,45.41401872701198,0.19298511698857723,0.24308079551419937,0.3229349829817707,-0.8085631304734306,10.631200465604476,0.39999961853027344,-0.1526619323997771,-0.20050020217895437,-0.8805456970168493,0.4795452926589405,-0.5405229495979,0.1395225452399913,0.38913140474824814,41.50940001151609,3.622892124396941,0.34002274741894695,2,0.2200002670288086,0.5150003433227539,0.3450002670288086,-0.519999504089359,2.039999008178711,2,0.05565690278778335,1.2758543579490147,22.030000686645508,-1.8333373069801622,21.76000022888184,5.333206179668129,21.979999542236328,0.05565690278778335 2869,2011-02-24,22.11000061035156,22.200000762939453,21.729999542236328,21.850000381469727,2175769.0,0.00866790754545188,1.1363665919622692,100.0,58.43620979262486,46.55612497407991,-0.003672121057430644,0.027723683696539325,0.1527613896075657,-0.9649512962314297,10.360768233157051,0.470001220703125,-0.11524193352889256,0.006500339508054509,-0.6556259920637046,0.6686266710798137,-0.32456282627782684,0.33756350529393586,0.15238302302683238,81.99996948242116,38.83574193949567,0.33106316578588024,2,-0.005000114440914416,0.32499980926514027,0.25249910354614613,-0.6400003433227504,1.279998779296882,3,0.05020346776848328,-1.3529378765609397,21.920000076293945,1.2758543579490147,22.030000686645508,-1.8333373069801622,21.76000022888184,0.05020346776848328 2870,2011-02-25,22.26000022888184,22.46999931335449,22.06999969482422,22.170000076293945,1892349.0,0.006784243075056873,-1.7586093499249973,0.3461541283057808,60.85270314926932,48.18306116997893,-0.19976156519510013,-0.12805370963240748,0.02731954022810612,-1.0845958487474299,10.307444813230704,0.3999996185302699,-0.11959105335769138,0.15599994659424254,-0.5066071277412583,0.8186070209297434,-0.17530359057350964,0.4873034837619947,-0.7299995422363317,72.72734028402287,24.246434649620483,0.33130353716775107,2,-0.17500019073486683,0.17500019073485973,0.10249948501586559,-0.7899999618530309,1.139999389648434,4,0.05795143732770347,1.1363665919622692,22.11000061035156,-1.3529378765609397,21.920000076293945,1.2758543579490147,22.030000686645508,0.05795143732770347 2871,2011-02-28,22.450000762939453,22.68000030517578,22.229999542236328,22.25,1543187.0,0.008535513571607867,-2.7499801319240245,2.222226931716947,59.437769154286784,49.416412477580245,-0.41454356170368456,-0.33939297518628564,-0.147337131733412,-1.24346700289599,10.299263093540537,0.4500007629394531,-0.09540551722237822,0.3485004425048821,-0.308166452311994,1.0051673373217582,0.020166995096442264,0.6768338899133219,-0.9012001037597663,76.53064799280656,25.114896873409208,0.3283334474084383,2,-0.26000022888183594,-0.015000343322753906,-0.08750104904174805,-0.9800004959106445,0.9799995422363281,0,0.04810689919836997,-1.7586093499249973,22.26000022888184,1.1363665919622692,22.11000061035156,-1.3529378765609397,21.920000076293945,0.04810689919836997 2872,2011-03-01,22.26000022888184,22.690000534057614,22.26000022888184,22.690000534057614,1565146.0,-0.008463275171521012,1.0,-2.1499933243052154,50.20747347718907,49.933624767925,-0.22290064926841424,-0.22719837823790456,0.06578721203492321,-1.0248822668028765,8.921361487558137,0.43000030517577414,-0.11008647867305754,0.2004999160766623,-0.2676642560564737,0.6686640882097983,-0.03358216998990571,0.4345820021432303,-0.6659515838623093,55.20834782055899,7.4368172950375,0.2340820860665687,3,-0.06499958038330433,0.17500019073485973,0.1474995613098109,-0.7800006866455114,1.0499992370605469,1,0.054357550405713884,-2.7499801319240245,22.450000762939453,-1.7586093499249973,22.26000022888184,1.1363665919622692,22.11000061035156,0.054357550405713884 2873,2011-03-02,22.09000015258789,22.299999237060547,21.979999542236328,22.290000915527344,1228877.0,-0.007637020419855034,1.9091224358863206,0.46511772324835315,48.79033405499775,50.37392911517004,-0.0643732367047356,-0.06194970657280763,0.2409710980249251,-0.827794713868208,8.47296200595499,0.31999969482421875,-0.11439426037889788,0.03149986267089844,-0.43629541342127354,0.4992951387630704,-0.20239777537518577,0.26539750071698265,-0.4301943942260742,37.50002483524313,-7.378156466540354,0.23389763804608524,3,0.10500049591064453,0.3450002670288086,0.35249996185302734,-0.5599994659423828,1.25,2,0.08012677435659987,1.0,22.26000022888184,-2.7499801319240245,22.450000762939453,-1.7586093499249973,22.26000022888184,0.08012677435659987 2874,2011-03-03,22.100000381469727,22.31999969482422,22.040000915527344,22.11000061035156,1435803.0,0.0004527038846879883,-3.307701336619863,0.05000095367066068,42.792803629115404,50.366781143797084,-0.04106806718275635,-0.04263224471026206,0.23089731225246624,-0.8172401966768454,9.071733773414286,0.279998779296875,-0.1134211641391829,0.021500110626220703,-0.41490973021071653,0.45790995146315794,-0.19670480979224791,0.23970503104468932,-0.37838293656616173,16.901503042351223,-22.26866197344107,0.2182049204184683,3,0.0950002670288086,0.33500003814697266,0.38249969482421875,-0.5699996948242188,1.3899993896484375,3,0.08416283578721062,1.9091224358863206,22.09000015258789,1.0,22.26000022888184,-2.7499801319240245,22.450000762939453,0.08416283578721062 2875,2011-03-04,22.1200008392334,22.239999771118164,21.93000030517578,22.15999984741211,1363852.0,0.0009049980732327434,2.1000123978370544,3.9998092695036145,45.11630382711457,52.10772158694317,-0.04371833287122939,-0.03115115956409653,0.2084751568527068,-0.8163609308392878,9.684601828755781,0.3099994659423828,-0.10111527119823904,0.02050056457519389,-0.37799523216431297,0.41899636131470075,-0.17874733379456131,0.2197484629449491,-0.34028040898058975,25.000062741712565,-9.653155499405425,0.19924789836975387,3,0.07499980926513672,0.3149995803833008,0.434999942779541,-0.5900001525878906,1.389999389648441,4,0.05741403717139537,-3.307701336619863,22.100000381469727,1.9091224358863206,22.09000015258789,1.0,22.26000022888184,0.05741403717139537 2876,2011-03-07,22.239999771118164,22.520000457763672,22.0,22.1200008392334,1628784.0,0.005424906298915122,-1.8888865341414827,-3.0000476848981927,53.43135604947137,52.663961399405224,-0.09886576760978372,-0.11449043100122935,0.08578712378597686,-0.9160074219314893,10.22165010724436,0.5200004577636719,-0.06094263862295435,0.11349954605102397,-0.24186685561019772,0.46886594771224566,-0.06418365477958687,0.2911827468816348,-0.4056625346370666,40.78939112932592,4.264786522523465,0.17768320083061007,3,-0.029999732971191406,0.19500064849853516,0.3150010108947754,-0.5799989700317383,1.1800003051757812,0,0.052158267057112795,2.1000123978370544,22.1200008392334,-3.307701336619863,22.100000381469727,1.9091224358863206,22.09000015258789,0.052158267057112795 2877,2011-03-08,22.420000076293945,22.520000457763672,22.25,22.38999938964844,1348491.0,0.008093538985082915,1.347815270302769,0.2500079473566795,56.818162114173845,52.87590169424922,-0.24331393515141286,-0.2738787521957242,-0.09325423528083121,-1.0713682045379755,10.787721142034249,0.2800006866455078,-0.013964517145399924,0.27149982452392507,-0.09980081019920206,0.6428004592470522,0.0858495071623615,0.45715014188548864,-0.5343230419582561,83.05078718520674,43.00457972241923,0.18565031736156296,3,-0.21000003814697266,0.015000343322753906,0.13500070571899414,-0.744999885559082,1.0200004577636683,1,0.04504907339183162,-1.8888865341414827,22.239999771118164,2.1000123978370544,22.1200008392334,-3.307701336619863,22.100000381469727,0.04504907339183162 2878,2011-03-09,22.670000076293945,22.75,22.32999992370605,22.36000061035156,1618463.0,0.011150758213615664,-1.270265533257359,10.333079026004267,68.49313398206407,53.993337715298026,-0.4198947952934411,-0.5173235189534111,-0.34162714057684695,-1.293907103327335,10.889831400131275,0.42000007629394887,0.1124420589594699,0.5004998207092299,0.06335727349561537,0.9376423679228445,0.28192854710242443,0.7190710943160354,-0.7360636319749396,90.2439081122824,43.267763214282674,0.2185712736068072,3,-0.3299999237060547,-0.47499942779541016,0.04000043869018555,-0.8400001525878906,0.2999992370605433,2,0.028231115460722433,1.347815270302769,22.420000076293945,-1.8888865341414827,22.239999771118164,2.1000123978370544,22.1200008392334,0.028231115460722433 2879,2011-03-10,22.59000015258789,22.739999771118164,22.5,22.6200008392334,1207417.0,-0.003528889432590332,-1.2857013106147992,-0.09677657525733759,64.18605063785246,54.363709658473915,-0.2957476027291719,-0.4244304764531712,-0.26476475868875227,-1.1861534581155908,10.925444896577568,0.23999977111816406,0.14493678767433238,0.39849987030029155,-0.07710600286771907,0.8741057434683022,0.16069693371628802,0.6363028068842951,-0.5907786238144048,80.4878162245648,28.81923374147903,0.23780293658400448,3,-0.25,-0.4499998092651367,0.11750030517578125,-0.7600002288818359,0.42000007629394887,3,0.03320053098424092,-1.270265533257359,22.670000076293945,1.347815270302769,22.420000076293945,-1.8888865341414827,22.239999771118164,0.03320053098424092 2880,2011-03-11,22.01000022888184,22.489999771118164,22.01000022888184,22.40999984741211,1761023.0,-0.02567507391714674,-1.4000000000000248,13.333015449170205,54.98007544279328,53.868410357196865,0.27385974432100824,0.1299404901721637,0.304970897506589,-0.5802133522235344,10.183370339519778,0.5799999237060511,0.15592559521354588,-0.1610000610351534,-0.6304408517847193,0.3084407297144125,-0.39572045640993636,0.07372033433962955,0.7399997711181605,1.3333638509119319,-54.5216666746819,0.23472039537478243,3,0.32999992370605113,0.13000011444091442,0.4749994277954066,-0.1800003051757848,0.639999389648434,4,0.06724214115610261,-1.2857013106147992,22.59000015258789,-1.270265533257359,22.670000076293945,1.347815270302769,22.420000076293945,0.06724214115610261 2881,2011-03-14,21.56999969482422,21.82999992370605,20.799999237060547,21.799999237060547,5458911.0,-0.01999093727769463,6.103430585883183,0.5749994039529889,41.41789902874757,52.891790974036695,0.6435845770209347,0.5376499523585423,0.7293826924443891,-0.11209705516146329,10.18687643385306,1.2100009918212926,0.130588492047103,-0.5630005836486802,-1.09686838326218,-0.029132784035180492,-0.8299344834554283,-0.29606668384193213,1.1700000762939453,39.48718751283792,-15.189043865551419,0.26693389980674953,3,0.2049999237060547,0.2049999237060547,0.8650007247924805,0.26000022888183594,1.0500011444091797,0,0.08993975713977997,-1.4000000000000248,22.01000022888184,-1.2857013106147992,22.59000015258789,-1.270265533257359,22.670000076293945,0.08993975713977997 2882,2011-03-15,21.940000534057614,22.100000381469727,20.799999237060547,20.959999084472656,6307055.0,0.017153493021243582,1.0,-4.260884348100095,50.34014355705946,53.063992029821335,0.24967411211705226,0.1634266976535379,0.35357398577455257,-0.4596884072843821,10.298831128480405,1.3000011444091797,0.09163801017138695,-0.184999752044682,-0.7257011174344683,0.3557016133451043,-0.45535043473957515,0.08535093065021115,0.7223992156982462,58.461582101055996,2.032266905351854,0.2703506826948933,3,-0.1650009155273402,-0.1650009155273402,0.4949998855590856,-0.11000061035155895,1.0900001525878977,1,0.06745667758480312,6.103430585883183,21.56999969482422,-1.4000000000000248,22.01000022888184,-1.2857013106147992,22.59000015258789,0.06745667758480312 2883,2011-03-16,22.450000762939453,22.940000534057614,22.1200008392334,22.15999984741211,9219113.0,0.023245224086944072,-3.432443578402546,0.29591886384470417,55.214722849553645,54.4442052765367,-0.22785068427344513,-0.3379078631178736,-0.15094715992457708,-0.9477584539625212,10.108704335547966,1.0,0.053814770088870034,0.30850048065185476,-0.2513595881494375,0.868360549453147,0.028570446251208637,0.5884305150525009,-1.6500015258789062,77.10282831109741,22.92041289716461,0.2799300344006467,3,-0.5800008773803711,-0.5800008773803711,-0.015000343322753906,-0.6200008392333984,0.5900001525878906,2,0.044097983851851597,1.0,21.940000534057614,6.103430585883183,21.56999969482422,-1.4000000000000248,22.01000022888184,0.044097983851851597 2884,2011-03-17,22.790000915527344,23.0,22.6299991607666,22.85000038146973,3812165.0,0.015144772429102282,1.0555676236999518,-0.20689405698351704,57.68116342648002,55.840300787577306,-0.5137025454465025,-0.6373390636896517,-0.485595333712844,-1.2655447717517916,10.250996327104057,0.5499992370605469,0.06636885007461757,0.6020006179809556,-0.011345963301614859,1.215347199263526,0.2953273273396704,0.9086739086222408,-1.9900016784667969,90.45459037968362,37.02271418742056,0.3066732906412852,3,-0.8900012969970703,-0.8900012969970703,-0.35500049591064453,-0.9600009918212891,0.4099998474121058,3,0.007898130346476018,-3.432443578402546,22.450000762939453,1.0,21.940000534057614,6.103430585883183,21.56999969482422,0.007898130346476018 2885,2011-03-18,22.75,23.18000030517578,22.75,23.01000022888184,2472581.0,-0.0017551958718917682,-2.3076917433884754,4.333375719235585,54.545438782257285,55.96408775788685,-0.41900068669849233,-0.5656974822529861,-0.4580054142183201,-1.2033371055599602,10.5340155462327,0.43000030517578125,0.09758231216989088,0.523499679565429,-0.1302113386364283,1.1772106977672863,0.19664417046449856,0.8503551886663594,-1.8620007324218761,81.93276839508705,30.12469086260016,0.32685550910092953,3,-0.7600002288818359,-0.7600002288818359,-0.3149995803833008,-0.9200000762939453,0.5499992370605504,4,0.011428581489311584,1.0555676236999518,22.790000915527344,-3.432443578402546,22.450000762939453,1.0,21.940000534057614,0.011428581489311584 2886,2011-03-21,22.95000076293945,23.10000038146973,22.53000068664551,22.959999084472656,3066609.0,0.008791242327008675,2.9310199679039313,0.0384550489674782,60.42295846190626,56.36462068541267,-0.567360438829926,-0.7082896761510931,-0.6477167233880827,-1.3773476096191963,10.926809232813305,0.5699996948242188,0.15330206681079872,0.664000415801997,-0.026519059756441976,1.354519891360436,0.3187406780227775,1.0092601535812165,-1.9244814331054663,90.33615802456455,37.3488690976585,0.3452597377792202,3,-0.9600009918212855,-0.9600009918212855,-0.5150003433227504,-1.1200008392333949,0.17000007629394887,0,-0.013071944855602369,-2.3076917433884754,22.75,1.0555676236999518,22.790000915527344,-3.432443578402546,22.450000762939453,-0.013071944855602369 2887,2011-03-22,22.690000534057614,23.11000061035156,22.559999465942386,22.959999084472656,3508444.0,-0.011328985631307464,-1.0754733277432507,27.00438763829675,58.823526111856864,55.29021981094521,-0.2961793591124575,-0.4177257012656206,-0.3873285018598871,-1.0959582388761433,11.506869134857329,0.5500011444091726,0.19916966558331595,0.3710001945495556,-0.33099422423564917,1.0729946133347603,0.0200029851569532,0.721997403942158,-1.5352123457031226,53.7735832081257,-1.1242957692895459,0.35099720939260254,3,-0.7000007629394496,-0.7000007629394496,-0.37499999999999645,-0.860000610351559,0.5699996948242259,1,-0.003085045975170675,2.9310199679039313,22.95000076293945,-2.3076917433884754,22.75,1.0555676236999518,22.790000915527344,-0.003085045975170675 2888,2011-03-23,23.13999938964844,23.13999938964844,22.43000030517578,22.690000534057614,2282597.0,0.019832474438040704,2.155559511547932,-1.6666713761947527,63.54164648802174,55.21861934985291,-0.7515289318595038,-0.8133392688364758,-0.8381498865449473,-1.517422977411325,11.791574759695768,0.7099990844726598,0.22941588222723297,0.7599990844726605,-0.005190963208473676,1.5251891321537947,0.37740406063209164,1.1425941083132294,-1.8636984742846714,94.66654459635464,33.518119766984654,0.3825950238405679,3,-1.149999618530277,-1.149999618530277,-0.8949990272522008,-1.2499990463256871,0.8299999237060476,2,-0.004753617368379759,-1.0754733277432507,22.690000534057614,2.9310199679039313,22.95000076293945,-2.3076917433884754,22.75,-0.004753617368379759 2889,2011-03-24,23.21999931335449,23.3799991607666,22.940000534057614,22.95000076293945,1574907.0,0.0034572137344928144,-2.0344836658050927,0.5999983045746718,64.10253902238148,56.232226414251585,-0.8188794346733417,-0.8494698481722054,-0.9141911759122685,-1.5722853362835743,12.04809640782808,0.4399986267089879,0.2415184439174496,0.7844990730285595,-0.05558785675735933,1.6245860028144783,0.3644556081356001,1.2045425379215189,-1.8294764346019967,83.15789051002527,16.716638943094495,0.42004346489296024,3,-1.1300001144409144,-1.1300001144409144,-0.9749989509582484,-1.3149995803832972,0.25,3,-0.0077518692140367,2.155559511547932,23.13999938964844,-1.0754733277432507,22.690000534057614,2.9310199679039313,22.95000076293945,-0.0077518692140367 2890,2011-03-25,23.54999923706055,23.54999923706055,23.209999084472656,23.29999923706055,1185825.0,0.014211883439473993,1.7200012207031534,0.9259308970944566,65.93672339981208,58.95654023325876,-1.0141012730491887,-1.1361205603768099,-1.2356714456904108,-1.872259143674217,11.762587215955476,0.3400001525878942,0.21258951913126722,1.0499990463256879,0.07879289191475891,2.021205200736617,0.5643959691202234,1.5356021235311523,-2.0003182557469295,100.0,29.061722163570664,0.4856030772054649,3,-1.3750000000000036,-1.3750000000000036,-1.2699990272522008,-1.6149988174438512,-0.5499992370605504,4,-0.014861931442032073,-2.0344836658050927,23.21999931335449,2.155559511547932,23.13999938964844,-1.0754733277432507,22.690000534057614,-0.014861931442032073 2891,2011-03-28,23.53000068664551,24.0,23.45000076293945,23.54999923706055,2687945.0,-0.0008491953742217895,-5.111157029171654,-0.07999420166015625,64.0506379234917,60.47992849619567,-0.767555040588622,-1.086782473510894,-1.2068875828527368,-1.8182138244368389,11.257752439616958,0.5499992370605504,0.202316894800866,0.9760004997253446,-0.09814324349997605,2.0501442429506653,0.4389286281126843,1.513072371338005,-1.7802878797571964,70.06373218390269,0.6304403212446061,0.5370718716126606,3,-0.47000026702881215,-1.130001068115238,-1.2425003051757848,-1.480000495910648,-0.6800003051757812,0,-0.00977481695168414,1.7200012207031534,23.54999923706055,-2.0344836658050927,23.21999931335449,2.155559511547932,23.13999938964844,-0.00977481695168414 2892,2011-03-29,23.46999931335449,23.790000915527344,23.270000457763672,23.75,1555923.0,-0.002549994540589906,1.8888712283769107,14.001049117787494,60.63828168276744,61.08254614433054,-0.5226633436257266,-0.9818215941044492,-1.1421631752255585,-1.7278414052123914,10.569775443591622,0.5200004577636719,0.26131769809401817,0.8554991722106884,-0.28328052972825546,1.9942788741496322,0.28610932124121646,1.4248890231801603,-1.450252043292771,66.24198791931283,-0.5358133258645665,0.5693898509694711,3,-0.254999160766598,-1.0699996948242152,-1.1674990653991664,-1.2999992370605433,-0.8699989318847585,1,-0.014912589874765736,-5.111157029171654,23.53000068664551,1.7200012207031534,23.54999923706055,-2.0344836658050927,23.21999931335449,-0.014912589874765736 2893,2011-03-30,23.86000061035156,23.8799991607666,23.520000457763672,23.670000076293945,1793618.0,0.016617013566555983,2.1304556951527966,-0.678571671855075,65.60195777218114,61.96263440496399,-0.772901449859404,-1.2990213772479073,-1.5202331787762766,-2.084576134619457,10.768126468597048,0.4099998474121129,0.419460716566725,1.157000446319575,-0.08094499462863425,2.3949458872677845,0.5380277258454704,1.7759731667936798,-1.6026230126972472,86.79250375621884,20.850501452426315,0.6189727204741041,3,-0.6450004577636683,-1.4600009918212855,-1.5725002288818324,-1.5450000762939418,-0.9500007629394496,2,-0.025146704363847028,1.8888712283769107,23.46999931335449,-5.111157029171654,23.53000068664551,1.7200012207031534,23.54999923706055,-0.025146704363847028 2894,2011-03-31,23.959999084472656,23.979999542236328,23.739999771118164,23.809999465942386,2456182.0,0.004191050778000083,1.526306279174823,0.7894694574110286,77.15874285076714,64.47522374590955,-0.7705096537166796,-1.320216893790473,-1.6020566951534292,-2.1432035970302863,10.986013416422516,0.23999977111816406,0.5383084394554523,1.163998985290526,-0.15970197748821136,2.487699948069263,0.5021485039011573,1.8258494666798946,-1.4935067985368633,94.93659883917448,19.961901366648902,0.661850481389369,3,-0.7449989318847656,-1.5599994659423828,-1.6724987030029297,-1.6349992752075195,-0.9599990844726562,3,0.00041737183906298547,2.1304556951527966,23.86000061035156,1.8888712283769107,23.46999931335449,-5.111157029171654,23.53000068664551,0.00041737183906298547 2895,2011-04-01,23.38999938964844,23.489999771118164,23.059999465942386,23.1299991607666,2651408.0,-0.023789637587824708,-1.1500035762821175,1.7333392673220134,74.46235346234933,66.03515652373655,-0.11195183901857675,-0.6853309823565574,-1.0252888230394284,-1.539836886950713,11.094992505514032,0.8999996185302699,0.5963123665265968,0.5304993629455588,-0.7784247011388885,1.839423427030006,-0.12396266909666664,1.1849613949877842,-0.7394861780249435,35.106354916797166,-42.524920668683045,0.654462032042224,4,-0.17499923706055043,-0.9899997711181676,-1.1199989318847692,-1.0649995803833043,-0.3099994659423899,4,0.003420261897973953,1.526306279174823,23.959999084472656,2.1304556951527966,23.86000061035156,1.8888712283769107,23.46999931335449,0.003420261897973953 2896,2011-04-04,23.399999618530273,23.5,23.1299991607666,23.309999465942386,2131929.0,0.000427542930431013,1.5517218699850044,0.346154128305744,71.72617290566345,67.4687839452706,-0.057448201372313434,-0.6366104262211536,-1.0298769974035125,-1.5155942062344963,10.50857436648562,0.37000083923339844,0.6233061818817838,0.4824995994567871,-0.8135811108393405,1.7785803097529147,-0.16554075569127846,1.1305399546048527,-0.5875479923015945,36.95653526003147,-41.31917853372207,0.6480403551480646,4,-0.1849994659423828,-1.0,-1.1399993896484375,-1.0749998092651367,-0.6499996185302734,0,-0.017094001070560583,-1.1500035762821175,23.38999938964844,1.526306279174823,23.959999084472656,2.1304556951527966,23.86000061035156,-0.017094001070560583 2897,2011-04-05,23.43000030517578,23.43000030517578,23.170000076293945,23.26000022888184,1637478.0,0.0012820806467770396,2.058824849375624,1.8888865341415177,67.01387463161028,67.854587072336,0.03191518832802842,-0.6187904712515362,-1.0562620787298336,-1.5111492402548592,9.890465462545741,0.26000022888183594,0.6734356228632521,0.4620002746582017,-0.831165165417584,1.7551657147339874,-0.18458244537969293,1.1085829946960963,-0.4750428740945445,40.21747919020595,-36.62832162902829,0.646582720037893,4,0.039999961853027344,-1.0300006866455078,-1.117499828338623,-1.1050004959106445,-0.7700004577636719,1,-0.02475458455619084,1.5517218699850044,23.399999618530273,-1.1500035762821175,23.38999938964844,1.526306279174823,23.959999084472656,-0.02475458455619084 2898,2011-04-06,23.309999465942386,23.420000076293945,23.10000038146973,23.309999465942386,1368156.0,-0.005121674676499488,1.909071993341718,0.0,59.774402394366355,67.37368300255655,0.19955146941263635,-0.47261531606710605,-0.9207479657327191,-1.3588072140037504,8.754705923337298,0.32999992370605113,0.686116610323996,0.30999946594238637,-0.9837909460565264,1.6037898779412991,-0.33689574005707,0.9568946719418427,-0.2296369265908993,27.17391078999482,-45.96968523408357,0.6468952059994562,4,0.22000026702880504,-0.9099998474121129,-0.9949989318847692,-0.894999504089359,-0.6099987030029368,2,-0.03045899188071699,2.058824849375624,23.43000030517578,1.5517218699850044,23.399999618530273,-1.1500035762821175,23.38999938964844,-0.03045899188071699 2899,2011-04-07,23.34000015258789,23.38999938964844,22.989999771118164,23.3700008392334,1542005.0,0.0012870307736101427,10.428921768984472,-100.0,61.13207194083048,66.83983284044747,0.21049924934646214,-0.46751677167988603,-0.9416592999101994,-1.3607540898737227,7.634586782311533,0.399999618530277,0.7294129151665061,0.3025001525878892,-0.9847138910565398,1.5897141962323182,-0.34110686923432354,0.946107174410102,0.6599998474121094,68.62749497918746,-3.2637004961669334,0.6436070218222145,4,0.1549997329711914,-0.9400005340576172,-1.0249996185302734,-0.9049997329711914,-0.6300010681152344,3,-0.01842332058117424,1.909071993341718,23.309999465942386,2.058824849375624,23.43000030517578,1.5517218699850044,23.399999618530273,-0.01842332058117424 2900,2011-04-08,23.489999771118164,23.489999771118164,23.06999969482422,23.13999938964844,1889961.0,0.006426718832460709,1.399997820175367,-11.666412359336139,60.384594787510444,66.43249471422733,0.057098149921650077,-0.5280256318438994,-1.0741915457265065,-1.479307427806031,7.885156297440782,0.4200000762939453,0.7196562229849128,0.37849979400634837,-0.8276118620975907,1.5846114501102875,-0.22455603404562297,0.9815556220583197,0.4898002243042008,98.0391716874792,27.30461341345861,0.6030558280519702,4,-0.005000114440917969,-1.0900001525878906,-1.1749992370605469,-1.0549993515014648,-0.6700000762939453,4,-0.02085993085962634,10.428921768984472,23.34000015258789,1.909071993341718,23.309999465942386,2.058824849375624,23.43000030517578,-0.02085993085962634 2901,2011-04-11,23.51000022888184,23.540000915527344,23.270000457763672,23.309999465942386,1254627.0,0.0008514456346766508,1.0769095337305066,0.5714301284461724,67.37287039731041,67.18078234917655,0.03795348662058018,-0.4165930224349488,-1.0841915645980222,-1.4687034251136701,6.152866151908024,0.2700004577636719,0.7023572461751719,0.3015002250671408,-0.6722877697959326,1.2752882199302142,-0.18539377236439591,0.7883942224986775,0.4500037620544397,94.5453410505661,20.770360921420462,0.4868939974315367,4,-0.025000572204593396,-1.110000610351566,-1.1949996948242223,-1.0749998092651403,-0.610000610351566,0,-0.01829010212630866,1.399997820175367,23.489999771118164,10.428921768984472,23.34000015258789,1.909071993341718,23.309999465942386,-0.01829010212630866 2902,2011-04-12,23.420000076293945,23.68000030517578,23.270000457763672,23.38999938964844,1907152.0,-0.003828164683611135,-2.0370522121830783,0.15000286101201757,57.00001049040737,66.22501042897947,0.13423123644924218,-0.22138024294119418,-1.0043733603251894,-1.3513452228239586,5.049313243057465,0.4099998474121094,0.6445230251469987,0.13750009536743235,-0.6344244951131799,0.9094246858480446,-0.248462199872872,0.5234623906077367,0.520603830245971,62.318836573519945,-8.44942451326861,0.3859622952403057,4,0.06499958038330078,-1.0200004577636719,-1.0974998474121094,-0.9849996566772461,-0.6800003051757812,1,-0.028608030491516945,1.0769095337305066,23.51000022888184,1.399997820175367,23.489999771118164,10.428921768984472,23.34000015258789,-0.028608030491516945 2903,2011-04-13,23.440000534057614,23.559999465942386,23.309999465942386,23.399999618530273,1264896.0,0.0008539905080493515,-1.2727146622278442,1.3333333333333728,55.67012741859365,63.837386492071296,0.05407501694834238,-0.17224041654634092,-1.0026177545453088,-1.3421565390542405,5.283410188919669,0.25,0.5986897902482831,0.10800056457519247,-0.5589828207687297,0.7749839499191147,-0.2254911280967704,0.44149225724715535,0.481591289773867,65.21745139720039,-3.8190462838165615,0.33349169267196127,4,-0.10500049591064098,-1.0400009155273402,-1.1175003051757777,-1.0050001144409144,-0.970001220703125,2,-0.0332764790475234,-2.0370522121830783,23.420000076293945,1.0769095337305066,23.51000022888184,1.399997820175367,23.489999771118164,-0.0332764790475234 2904,2011-04-14,22.96999931335449,23.46999931335449,22.96999931335449,23.40999984741211,1367913.0,-0.020051246160179392,-1.272724514168512,-10.999761586878808,36.057719200272,59.57020490739604,0.4122265561170053,0.3287947288520243,-0.5026558199145583,-0.8458819024830682,5.518011708597882,0.5,0.5630142682472936,-0.3710005760192914,-1.0115232247713735,0.2695220727327907,-0.6912619003953324,-0.05073925164325033,0.9329606694227266,0.0,-62.42979016894074,0.32026132437604177,4,0.3550004959106481,-0.5699996948242152,-0.7024989128112757,-0.5349988937377894,-0.3899993896484375,3,-0.011754399585813924,-1.2727146622278442,23.440000534057614,-2.0370522121830783,23.420000076293945,1.0769095337305066,23.51000022888184,-0.011754399585813924 2905,2011-04-15,23.01000022888184,23.239999771118164,22.959999084472656,22.96999931335449,1404390.0,0.001741441738054128,-8.333142602835526,-0.0909110613081949,37.619072704285564,55.78052710724294,0.34939697830811767,0.3259844999636776,-0.5116134823628187,-0.8552779538241424,5.466091049718276,0.2800006866455078,0.4649817792178652,-0.3439996719360323,-0.943241105045356,0.25524176117329134,-0.6436203884906959,-0.04437895538136871,0.855641327118466,6.944591616157829,-52.267409599465736,0.2996207165546626,4,0.30999946594237926,-0.610000610351566,-0.7699999809265172,-0.5749998092651403,-0.3800010681152379,4,-0.013037859253587691,-1.272724514168512,22.96999931335449,-1.2727146622278442,23.440000534057614,-2.0370522121830783,23.420000076293945,-0.013037859253587691 2906,2011-04-18,22.649999618530273,23.07999992370605,22.46999931335449,23.04999923706055,1319671.0,-0.01564539794744102,1.6521708483122484,-9.999761586876055,32.9167110389147,51.99195337472122,0.6613723985323468,0.6981520133267267,-0.12411281284697395,-0.4728420120452661,6.166917534422116,0.6100006103515625,0.2986872208631297,-0.6890002250671401,-1.3433106232740535,-0.0346898268602267,-1.016155424170595,-0.3618450259636852,1.1613033891783715,14.876046085288614,-41.651970355420225,0.3271551991034566,4,0.4250001907348633,-0.25,-0.40999937057495117,-0.21499919891357422,0.0,0,0.007505522258590469,-8.333142602835526,23.01000022888184,-1.272724514168512,22.96999931335449,-1.2727146622278442,23.440000534057614,0.007505522258590469 2907,2011-04-19,22.6200008392334,22.85000038146973,22.520000457763672,22.729999542236328,1217736.0,-0.00132444943938681,-1.1290354336764745,0.27499701976491664,19.607890802572058,47.529007642299625,0.6307161995210429,0.7616899439778635,-0.07542214972960792,-0.4237076614567954,6.887414951118559,0.32999992370605824,0.17261755143513113,-0.7154990196228042,-1.3849991361021097,-0.04599890314349864,-1.050249077862457,-0.3807489613831514,1.0839978729269149,13.761605952327027,-37.32966130908322,0.33475005823965187,4,0.4549989700317383,-0.220001220703125,-0.845001220703125,-0.5500011444091797,-0.07999992370605469,1,0.012378371746619488,1.6521708483122484,22.649999618530273,-8.333142602835526,23.01000022888184,-1.272724514168512,22.96999931335449,0.012378371746619488 2908,2011-04-20,23.03000068664551,23.1299991607666,22.68000030517578,22.76000022888184,1001336.0,0.01812554519012166,-1.0930164475434796,-2.454578557680637,30.212835378251015,44.093536913124126,0.19760158405120265,0.36156432782124526,-0.4702847465743467,-0.8121532155087614,7.432140757332545,0.5099983215332031,0.07156717131356771,-0.2999992370605433,-0.9780147241318247,0.378016250010738,-0.6390069805961822,0.03900850647509557,0.5752780736103347,56.00013732910227,10.023123971434146,0.33900774353564017,4,0.044999122619625354,0.029999732971187854,-1.255001068115238,-0.9600009918212926,0.10999870300292969,2,-0.012592310329174738,-1.1290354336764745,22.6200008392334,1.6521708483122484,22.649999618530273,-8.333142602835526,23.01000022888184,-0.012592310329174738 2909,2011-04-21,23.040000915527344,23.11000061035156,22.76000022888184,23.01000022888184,1465434.0,0.00043422616516175516,3.117649698751337,0.11111346585850419,40.22353214460001,41.85341884168963,0.15709105173765536,0.35562049885328406,-0.461495619632462,-0.7913805819868855,7.759234995793898,0.35000038146971946,-0.007031867405284942,-0.2809990882873521,-0.9698544428500853,0.4078562662753811,-0.6254267655687187,0.06342858899401449,0.47445548897639256,74.02613809195904,25.57218166585737,0.3444276772813661,4,0.03499889373779297,0.17499923706054688,-1.1700010299682617,-0.970001220703125,0.20999908447265625,3,-0.024739651889020275,-1.0930164475434796,23.03000068664551,-1.1290354336764745,22.6200008392334,1.6521708483122484,22.649999618530273,-0.024739651889020275 2910,2011-04-26,23.20000076293945,23.34000015258789,22.979999542236328,23.0,972480.0,0.006944437545758797,-1.9999841055392196,6.666539513002133,44.845401874506486,39.35036678360031,-0.054055728733075625,0.1771371231550738,-0.6091637566547057,-0.9152133011886541,7.5934262294168136,0.3600006103515625,-0.04798072017643307,-0.10349931716919158,-0.7856095557581,0.5786109214197168,-0.44455443646364756,0.2375558021252644,0.23089907427234735,83.90813165516012,32.59533092110965,0.34105511929445453,4,-0.12500095367431285,0.014999389648441053,-1.3000011444091761,-1.1300010681152308,-0.2700004577636683,1,-0.026724173226054804,3.117649698751337,23.040000915527344,-1.0930164475434796,23.03000068664551,-1.1290354336764745,22.6200008392334,-0.026724173226054804 2911,2011-04-27,23.29999923706055,23.3700008392334,23.18000030517578,23.29999923706055,927933.0,0.004310278915199195,1.7142312198579073,0.0,46.76614602114224,38.213270731459744,-0.20894870461913229,0.06221375500351911,-0.6925128584074152,-0.9808104015229162,6.645239718995762,0.1900005340576172,-0.0956056719881957,0.007999229431156607,-0.6657363100237852,0.6817347688860984,-0.32886854029631607,0.3448669991586293,-0.8299999237060618,91.76452108741304,37.43519441548698,0.33686776972747134,4,-0.2849998474121129,-0.0849990844726598,-1.3099994659423864,-1.2299995422363317,-0.6999988555908203,2,-0.02875536902285636,-1.9999841055392196,23.20000076293945,3.117649698751337,23.040000915527344,-1.0930164475434796,23.03000068664551,-0.02875536902285636 2912,2011-04-28,23.1200008392334,23.54999923706055,22.95000076293945,23.3799991607666,1921391.0,-0.007725253378585983,1.0,-100.0,45.410660514007446,37.073329964283495,-0.08490955987190318,0.2262464871738672,-0.4901987042343059,-0.7730159206974889,6.21530293105379,0.5999984741211009,-0.15950334021873402,-0.1544992446899407,-0.8269485001948098,0.5179500108149284,-0.4907238724423735,0.18172538306249209,-0.6320014953613331,50.57483612128101,-6.892478520500255,0.33622462775243367,4,-0.1100015640258789,0.09499931335449219,-1.1300010681152344,-1.0500011444091797,-0.5500011444091797,3,-0.020328771783846955,1.7142312198579073,23.29999923706055,-1.9999841055392196,23.20000076293945,3.117649698751337,23.040000915527344,-0.020328771783846955 2913,2011-04-29,23.26000022888184,23.40999984741211,23.18000030517578,23.229999542236328,1098142.0,0.006055336702707637,-2.53847733908476,-0.11538800123246228,48.16513801602359,38.418598721589234,-0.28287439747104415,0.041098986685273786,-0.6064402030228742,-0.8844422662308062,5.613644031551261,0.28999900817871094,-0.24419516047672474,0.015500164031987396,-0.5979100382579041,0.6289103663218789,-0.29120493711295836,0.32220526517693315,-0.7295208892822345,63.2912187007318,6.936696980747364,0.3067051011449453,4,-0.25000095367431996,-0.045000076293948865,-1.2700004577636754,-1.1900005340576207,-0.4799995422363281,4,-0.030954398377884607,1.0,23.1200008392334,1.7142312198579073,23.29999923706055,-1.9999841055392196,23.20000076293945,-0.030954398377884607 2914,2011-05-02,23.96999931335449,24.09000015258789,23.420000076293945,23.489999771118164,1766343.0,0.03052446592803748,-1.1612942920955645,15.999618539002373,58.75912256325569,40.767493150363684,-0.9343644701010803,-0.7042181215827519,-1.2755594421341279,-1.5628866631830043,4.891912322713439,0.8299999237060511,-0.2752573050871625,0.724999237060544,0.10912199799948397,1.340876476121604,0.4170606175300122,1.0329378565910758,-1.398739177856445,89.47360495777032,36.80598086673968,0.3079386195305303,5,-0.6899995803832972,-0.6899995803832972,-1.9799995422363246,-1.8999996185302699,-1.5799999237060476,0,-0.034626614413110435,-2.53847733908476,23.26000022888184,1.0,23.1200008392334,1.7142312198579073,23.29999923706055,-0.034626614413110435 2915,2011-05-03,23.46999931335449,23.95000076293945,23.28000068664551,23.8799991607666,2330943.0,-0.020859408190363693,1.436350395339165,-0.8541671633725272,49.37886727093721,42.5966216205884,-0.4048230722568853,-0.20861313170069806,-0.7435153027007964,-1.0406253055321208,5.313868798170425,0.6899986267089773,-0.31855622292816577,0.2209992408752406,-0.399862220234521,0.8418607019850022,-0.08943148967964021,0.5314299714301214,-0.8076147768310555,45.613932352665465,-1.6838853724298204,0.31043073055488135,5,-0.16499900817870738,-0.18999958038329723,-1.3800001144409144,-1.3800001144409144,-0.3299999237060476,1,-0.009373639530926958,-1.1612942920955645,23.96999931335449,-2.53847733908476,23.26000022888184,1.0,23.1200008392334,-0.009373639530926958 2916,2011-05-04,23.0,23.3700008392334,22.82999992370605,23.26000022888184,1916088.0,-0.020025535880056844,1.2499970197767762,0.6341471357195391,44.16666004392205,45.32537375851618,0.13415246167209105,0.242305861045935,-0.2391802817529829,-0.5511910061893879,5.7251736635336865,0.6399993896484375,-0.2893017061592573,-0.22900009155273438,-0.8551290036920705,0.3971288205866017,-0.5420645476224024,0.08406436451693367,-0.25195852651269846,13.492067096274404,-30.587701510062494,0.31306445606966776,5,0.38500022888183594,0.2799997329711914,-0.8250007629394531,-0.8250007629394531,-0.18000030517578125,2,-0.003043464992357303,1.436350395339165,23.46999931335449,-1.1612942920955645,23.96999931335449,-2.53847733908476,23.26000022888184,-0.003043464992357303 2917,2011-05-05,22.85000038146973,23.170000076293945,22.84000015258789,23.15999984741211,1174881.0,-0.006521722544794328,1.0,1.1923045886365837,42.09114171054095,46.64518557321507,0.35783912098132475,0.36535748132536483,-0.0645842898459783,-0.3837087049983374,6.158705954905233,0.3299999237060547,-0.2691803572068032,-0.34999971389770224,-0.9904925205825279,0.29049309278712343,-0.6702461172401151,-0.029753310555289403,-0.02144138723639344,1.5873376294088426,-38.17378864681805,0.3202464033424129,5,0.5749998092651332,0.4299993515014613,-0.12000036239624379,-0.4500007629394567,-0.10000038146973012,3,-0.010940918854545734,1.2499970197767762,23.0,1.436350395339165,23.46999931335449,-1.1612942920955645,23.96999931335449,-0.010940918854545734 2918,2011-05-06,22.60000038146973,23.06999969482422,22.0,22.899999618530273,3024322.0,-0.010940918854545734,2.3437522351763107,0.9677411415808868,44.72935169607586,47.14583219004572,0.6039398060677712,0.589671614523823,0.21116037662247678,-0.12053603927883572,6.987773650713752,1.0699996948242188,-0.20700179983796474,-0.5644997596740673,-1.255995815662228,0.12699629631409337,-0.9102477876681476,-0.21875173167998696,1.4899997711181605,28.70815012749136,-15.4181400906153,0.34574802799407994,5,0.4449996948242152,0.4449996948242152,0.20749950408935192,-0.20000076293945668,-0.02000045776367898,4,-0.001327463988456845,1.0,22.85000038146973,1.2499970197767762,23.0,1.436350395339165,23.46999931335449,-0.001327463988456845 2919,2011-05-09,22.90999984741211,22.96999931335449,22.489999771118164,22.520000457763672,1188314.0,0.013716790296895542,-1.1333276819395426,-1.3000012715690044,48.67724120183364,47.57159211530429,0.3057089727923774,0.25908951837186933,-0.07508662494586105,-0.4136700801212001,7.64097394218289,0.4799995422363246,-0.10333334305636299,-0.2330002784729004,-0.9282499361301042,0.4622493791843034,-0.5806251073015005,0.11462455035569974,1.138200302124023,46.66664058327685,-2.0735379207693754,0.34762482882860174,5,0.13500022888183594,0.13500022888183594,-0.10249996185302734,-0.5100002288818359,-0.3699989318847656,0,-0.005674341406915473,2.3437522351763107,22.60000038146973,1.0,22.85000038146973,1.2499970197767762,23.0,-0.005674341406915473 2920,2011-05-10,23.0,23.03000068664551,22.79999923706055,22.899999618530273,1324628.0,0.003928422225548678,1.8749865891018787,0.25641163582299775,54.985770931836875,48.48488377204814,0.20602047045069583,0.1375498509682771,-0.14463445502933325,-0.4848328693061177,8.497462507109637,0.23000144958496094,-0.042286751606038564,-0.11850013732910014,-0.7965860974396684,0.5595858227814681,-0.45754311738438247,0.2205428427261822,1.0072361465454094,72.99265601614981,19.143998159680237,0.33904298005528327,5,0.04500007629394531,0.04500007629394531,-0.19250011444091797,-0.6000003814697266,-0.8500003814697266,1,-0.02652176566745912,-1.1333276819395426,22.90999984741211,2.3437522351763107,22.60000038146973,1.0,22.85000038146973,-0.02652176566745912 2921,2011-05-11,23.07999992370605,23.1200008392334,22.78000068664551,23.01000022888184,1441139.0,0.003478257552437025,3.5332892528355155,0.6999942779758583,56.46067265232293,49.71266289852763,0.10228855699402928,0.024963536205302006,-0.2089559897689064,-0.5512468517492586,9.433000169022417,0.3400001525878871,-0.013475124076471445,-0.017000198364261365,-0.6696091545121732,0.6356087577836504,-0.34330467643821905,0.3093042797096963,0.8870914999084505,92.30767976759662,32.00904406349484,0.32630447807395657,5,-0.03499984741210582,-0.03499984741210582,-0.2725000381469691,-0.6800003051757777,-0.8600006103515625,2,0.002599630248731666,1.8749865891018787,23.0,-1.1333276819395426,22.90999984741211,2.3437522351763107,22.60000038146973,0.002599630248731666 2922,2011-05-12,22.75,23.229999542236328,22.540000915527344,22.920000076293945,1782361.0,-0.014298090329155522,-1.3389853521654937,-2.4285831062672765,45.97699448457367,49.46953583947764,0.41826995919093335,0.3185260929259641,0.13933617160092737,-0.2046518301891993,10.348369155244432,0.6899986267089844,-0.01349902507703149,-0.3135001182556145,-0.965081634743786,0.338081398232557,-0.6392908764997003,0.012290639988471241,1.1777495951422132,60.975632449129606,0.12776054484064048,0.32579075824408554,5,0.2950000762939453,0.2950000762939453,0.05749988555908203,-0.35000038146972656,-2.219999313354492,3,0.0030769096626031,3.5332892528355155,23.07999992370605,1.8749865891018787,23.0,-1.1333276819395426,22.90999984741211,0.0030769096626031 2923,2011-05-13,22.65999984741211,22.959999084472656,22.559999465942386,22.86000061035156,1240488.0,-0.003956050663204036,1.0000095367977162,1.1764745481268515,44.66289696763178,47.90328855107499,0.46288712786300934,0.3658517811104609,0.2524403475773944,-0.10655469903597492,11.313205818911882,0.3999996185302699,-0.029508166102726108,-0.36450023651122976,-1.0145678600221153,0.2855673869996558,-0.6895340482666725,-0.03946642475578699,1.2291947558272582,22.972990388506418,-34.712207668003934,0.32503381175544305,5,0.3150005340576172,0.38500022888183594,0.27500009536743164,-0.26000022888183594,-2.6700000762939453,4,0.003971763159485109,-1.3389853521654937,22.75,3.5332892528355155,23.07999992370605,1.8749865891018787,23.0,0.003971763159485109 2924,2011-05-16,22.70000076293945,22.729999542236328,22.43000030517578,22.57999992370605,890446.0,0.0017652654808781865,2.333354526284426,-0.6000019073413675,42.73254717922669,47.16480854088494,0.25009162504646554,0.32104633082439094,0.2361622378949555,-0.14085824700100957,12.148329847634958,0.2999992370605469,-0.02927051008114745,-0.3109993934631383,-0.9768549351483458,0.3548561482220691,-0.6439271643057403,0.021928377379463626,1.1514099482351305,33.75008940705199,-19.766372130664166,0.3329277708426033,5,-0.015000343322750354,0.34499931335449574,0.26499891281128285,-0.30000114440917613,-3.300001144409176,0,-0.00528638040529561,1.0000095367977162,22.65999984741211,-1.3389853521654937,22.75,3.5332892528355155,23.07999992370605,-0.00528638040529561 2925,2011-05-17,22.709999084472656,23.04999923706055,22.6299991607666,22.690000534057614,1399363.0,0.0004404546782892371,-4.999945504829685,0.1666534212827126,41.194013534795126,46.834514484315285,0.13516396495282024,0.30295284546956225,0.24984724326359853,-0.14632059109878526,12.709911742788046,0.42000007629394887,-0.048005092290438256,-0.28600101470947337,-0.9653316020072076,0.39332957258826085,-0.6256663083583405,0.05366427893939374,1.104383412478434,34.99988079059676,-13.113415438736823,0.33966529364886716,5,-0.09499931335449219,0.33500099182128906,0.23750066757202148,-0.3099994659423828,-3.289999008178711,1,-0.00748560879782445,2.333354526284426,22.70000076293945,1.0000095367977162,22.65999984741211,-1.3389853521654937,22.75,-0.00748560879782445 2926,2011-05-18,22.81999969482422,22.899999618530273,22.63999938964844,22.770000457763672,924279.0,0.004843708268873259,1.4762034514077773,2.500143061516008,45.4268074616945,47.20514401222123,-0.003413829050952444,0.21749216418777095,0.16142795931499165,-0.25189787094735294,12.318420487182314,0.2600002288818324,-0.1591808155958283,-0.1845004081726067,-0.8497099170624054,0.480709100717192,-0.5171051626175078,0.1481043462722944,0.9580951521878482,48.74997019764919,0.9088795640452361,0.3326047544448998,5,-0.2049999237060547,0.22500038146972656,0.12249994277954102,-0.4200000762939453,-3.789999008178711,2,-0.02936021407773759,-4.999945504829685,22.709999084472656,2.333354526284426,22.70000076293945,1.0000095367977162,22.65999984741211,-0.02936021407773759 2927,2011-05-19,22.899999618530273,23.0,22.739999771118164,22.790000915527344,867276.0,0.0035056934608197476,-1.4761809611175194,2.2000076295109485,44.40992390739034,47.16965203570062,-0.08445706402011766,0.16816658109735982,0.0985810926782662,-0.32616601671772827,11.813978383870873,0.26000022888183594,-0.20760398280948067,-0.11850042343139577,-0.7610370465951029,0.5240361997323113,-0.4397687350132493,0.20276788815045776,0.8425333315415529,75.80647146047738,28.68376542640452,0.3212683115818527,5,-0.06999969482421875,0.14500045776367188,0.04250001907348633,-0.5,-3.6000003814697266,3,-0.029694336965208512,1.4762034514077773,22.81999969482422,-4.999945504829685,22.709999084472656,2.333354526284426,22.70000076293945,-0.029694336965208512 2928,2011-05-20,22.739999771118164,23.07999992370605,22.71999931335449,22.8700008392334,820645.0,-0.006986893016480256,-3.235251879277283,-1.1818418269147406,26.966284910933112,44.75732355893389,0.10894707505321577,0.3218265339924429,0.26616896355758257,-0.16242428807331066,11.938650175278923,0.3600006103515625,-0.20478291312792862,-0.2640002250671394,-0.9184229665951378,0.390422516460859,-0.5912115958311404,0.06321114569686159,0.967682519952227,47.69225351906055,5.681827517384939,0.32721137076399964,5,0.09000015258789062,0.30500030517578125,0.2024998664855957,-0.3400001525878906,-2.8600006103515625,4,-0.09718553679492792,-1.4761809611175194,22.899999618530273,1.4762034514077773,22.81999969482422,-4.999945504829685,22.709999084472656,-0.09718553679492792 2929,2011-05-23,22.46999931335449,22.729999542236328,22.3700008392334,22.70000076293945,1184916.0,-0.011873371173318992,1.482758167097405,1.7692273834326124,29.508185188022352,41.926480698510055,0.3463971457332846,0.5764913942676237,0.543355495714092,0.1078699285029856,12.316662432699605,0.3699989318847656,-0.18755122058355056,-0.5055006027221722,-1.2016394143083886,0.19063820886404415,-0.8535700085152804,-0.15743119692906404,1.2035293318944937,14.084310291098955,-26.335526784435604,0.34806940579310747,5,0.33000087738037465,0.5750007629394567,0.3975005149841344,-0.0699996948242152,-2.5,0,-0.11036936439790623,-3.235251879277283,22.739999771118164,-1.4761809611175194,22.899999618530273,1.4762034514077773,22.81999969482422,-0.11036936439790623 2930,2011-05-24,22.57999992370605,22.65999984741211,22.43000030517578,22.46999931335449,917466.0,0.0048954434229193655,-1.4210653121048147,-0.4782605090100923,39.90384394953215,40.08683306486664,0.19059757960356905,0.4402311770584859,0.4606653295231986,-0.0013539676973728376,13.291112773209571,0.22999954223632812,-0.16178444876642928,-0.3644999504089377,-1.0736422752856285,0.34464237446775314,-0.7190711128472813,-0.009928787970594044,1.0600581486379532,29.577373980507055,-13.660048074450565,0.3545711624383446,5,0.22000026702881215,0.4650001525878942,0.28249979019165394,-0.1800003051757777,-2.5,1,-0.14083260920816887,1.482758167097405,22.46999931335449,-3.235251879277283,22.739999771118164,-1.4761809611175194,22.899999618530273,-0.14083260920816887 2931,2011-05-25,22.6299991607666,22.739999771118164,22.38999938964844,22.479999542236328,1051020.0,0.0022143152005973388,-1.1212149235615652,1.3636253294492995,44.44441233419059,39.91654615926852,0.07828543469690885,0.35570052550074394,0.4533053168236343,-0.050277862126915096,14.31181369810247,0.350000381469723,-0.1746204849786892,-0.2810007095336928,-0.9826948057195537,0.42069338665216804,-0.6318477576266233,0.06984633855923761,0.9772577501305229,36.61952912605729,-11.395335699937334,0.35084704809293105,5,0.095001220703125,0.41500091552734375,0.23000049591064453,-0.22999954223632812,-2.5799999237060547,2,-0.14184707041606082,-1.4210653121048147,22.57999992370605,1.482758167097405,22.46999931335449,-3.235251879277283,22.739999771118164,-0.14184707041606082 2932,2011-05-26,22.649999618530273,22.790000915527344,22.559999465942386,22.6299991607666,1105296.0,0.0008838028504369877,-1.8750208616456499,0.1333367241839706,51.42854963030124,40.66828534400957,0.04761544843226062,0.31482458126318136,0.46512756106404396,-0.06620166683978823,14.806691083941558,0.23000144958495738,-0.22432365647636132,-0.23750019073486328,-0.9412007910937383,0.46620040962401177,-0.5893504909143026,0.11435010944457602,0.9251121541489091,39.436498640676746,-10.565288785414062,0.3518503001794383,5,0.07500076293945312,0.3950004577636719,0.08750009536743164,-0.25,-2.729999542236328,3,-0.1598233550928273,-1.1212149235615652,22.6299991607666,-1.4210653121048147,22.57999992370605,1.482758167097405,22.46999931335449,-0.1598233550928273 2933,2011-05-27,22.540000915527344,22.86000061035156,22.51000022888184,22.790000915527344,1029271.0,-0.004856454960508572,-1.2580569740970957,-12.49971390425329,38.06454470950451,40.14961840292932,0.15511413739782753,0.38801054404042645,0.5898855395712381,0.04998985561010372,15.256564042125891,0.35000038146971946,-0.2942595670816601,-0.31149892807006907,-1.0085986353480791,0.385600779207941,-0.6600487817090759,0.03705092556893774,1.0036086216982554,34.69390932693942,-15.07997192557832,0.3485498536390057,5,0.1849994659423828,0.5049991607666016,0.19749879837036133,-0.1400012969970703,-2.8000011444091797,4,-0.1437445229310007,-1.8750208616456499,22.649999618530273,-1.1212149235615652,22.6299991607666,-1.4210653121048147,22.57999992370605,-0.1437445229310007 2934,2011-05-30,23.13999938964844,23.239999771118164,22.959999084472656,23.0,1697866.0,0.02661927461182012,-1.5454466638923567,-0.5599975585937642,53.39804746526037,41.50562217298101,-0.42008311558006284,-0.2923464365346753,0.0009617818405693868,-0.5423396824150188,15.211307353102473,0.6999988555908203,-0.2814881251919559,0.3299995422363331,-0.15253738070779832,0.8125364651804645,0.08873108076426917,0.571268003708397,0.37273795683264765,88.23525451873164,39.68826724318755,0.24126846147206513,5,-0.3349990844726598,-0.09499931335449574,-0.07249927520752308,-0.7399997711181676,-3.189998626708988,0,-0.1408816039269294,-1.2580569740970957,22.540000915527344,-1.8750208616456499,22.649999618530273,-1.1212149235615652,22.6299991607666,-0.1408816039269294 2935,2011-05-31,23.25,23.54999923706055,23.209999084472656,23.209999084472656,1870991.0,0.004753699794856736,-15.999618539004565,0.2857220708446794,54.0669908857863,42.465642553435664,-0.49777559880423183,-0.44235361673190354,-0.09516801239780648,-0.6525761268622432,15.749784288253743,0.4099998474121094,-0.25108714592459336,0.4510001182556138,0.025106681161268796,0.8768935553499588,0.2380533997084413,0.6639468368027863,-1.25,74.13799340320338,29.840638314900787,0.21294671854717254,5,-0.28999996185302734,-0.2049999237060547,-0.10500001907348633,-0.8500003814697266,-3.610000610351559,1,-0.1410752983503446,-1.5454466638923567,23.13999938964844,-1.2580569740970957,22.540000915527344,-1.8750208616456499,22.649999618530273,-0.1410752983503446 2936,2011-06-01,22.93000030517578,23.25,22.8799991607666,23.229999542236328,1114340.0,-0.013763427734375,1.1764745481268724,-7.499809269502194,54.32693453936568,43.56753262365515,-0.17939689206253817,-0.13477710215687821,0.2288224514925652,-0.32445644709081733,16.18765821125064,0.37000083923339844,-0.22154618397337345,0.134500408172606,-0.28554842592994234,0.5545492422751543,-0.07552400887866995,0.34452482522388195,-0.8990003204345705,40.38466123438552,-1.7285237031063687,0.2100244170512743,6,0.029999732971191406,0.11499977111816406,0.21499967575073242,-0.5300006866455078,-3.8400001525878906,2,-0.12429133639507306,-15.999618539004565,23.25,-1.5454466638923567,23.13999938964844,-1.2580569740970957,22.540000915527344,-0.12429133639507306 2937,2011-06-03,22.60000038146973,22.920000076293945,22.53000068664551,22.86000061035156,1359322.0,-0.01439162317113285,1.0526328998288215,0.8666696336609506,48.70690682839691,45.98315728115112,0.11574471968602751,0.1850191639526919,0.5674426641969781,0.008314171585709573,16.909928699658565,0.3999996185302699,-0.19362428441684187,-0.1829995155334423,-0.6110230311598244,0.2450240000929398,-0.39701127334663155,0.03101224227974697,-0.5386204116821318,8.653869078731393,-34.39823853293174,0.21401175781319068,6,0.35999965667724254,0.4449996948242152,0.514999389648434,-0.20000076293945668,-3.7500000000000036,4,-0.1128319071401428,1.1764745481268724,22.93000030517578,-15.999618539004565,23.25,-1.5454466638923567,23.13999938964844,-0.1128319071401428 2938,2011-06-06,22.56999969482422,22.78000068664551,22.459999084472656,22.520000457763672,1400184.0,-0.001327463988456845,-2.7646808033210335,-0.19230458863661898,47.18612109282119,47.947372381684325,0.13309085899179252,0.22414928452994332,0.591385733324973,0.037745817843457985,16.25449181320034,0.3200016021728551,-0.19250739659634064,-0.2115001678466797,-0.6424244812759667,0.21942414558260737,-0.4269623245613232,0.003961988867963839,-0.47884733969116056,10.091797702082651,-32.726790351586345,0.21546215671464325,6,0.399999618530277,0.47500038146972656,0.5425000190734863,-0.1700000762939453,-3.35000038146973,0,-0.1174124791476171,1.0526328998288215,22.60000038146973,1.1764745481268724,22.93000030517578,-15.999618539004565,23.25,-0.1174124791476171 2939,2011-06-07,22.78000068664551,22.8700008392334,22.559999465942386,22.559999465942386,1281040.0,0.009304430423605625,-1.8181786655569103,4.4000915541313805,51.394454099393435,49.224106842780024,-0.03163921999485808,0.004121008139367888,0.37506342767959566,-0.16969280506135576,15.484829913336085,0.3100013732910121,-0.18953219433256407,0.005000782012942295,-0.4216631165021951,0.4316646805280797,-0.20833116724462641,0.218332731270511,-0.6596713938739036,29.35794104368726,-13.852760308395755,0.21333194925756907,6,0.18999862670898438,0.26499938964843395,0.3324990272521937,-0.3800010681152379,-3.7600002288818395,1,-0.13345043125084322,-2.7646808033210335,22.56999969482422,1.0526328998288215,22.60000038146973,1.1764745481268724,22.93000030517578,-0.13345043125084322 2940,2011-06-08,22.38999938964844,22.770000457763672,22.270000457763672,22.71999931335449,1185455.0,-0.01712033736793095,1.3255694293508395,-1.4999913302815602,42.29390386966054,48.98516145783224,0.3671901510264135,0.36478198441995957,0.7434427184068859,0.2209483862949888,15.026087962412898,0.5100002288818395,-0.12991409628824258,-0.35450048446654847,-0.8002276153668397,0.09122664643374279,-0.5773640499166923,-0.13163691901640462,-0.2410766979910548,12.244794687448056,-29.015001125723835,0.22286356545014513,6,0.5200004577636683,0.5850009918212855,0.8900003433227504,0.0550003051757777,-3.439998626708988,2,-0.1089771636097977,-1.8181786655569103,22.78000068664551,-2.7646808033210335,22.56999969482422,1.0526328998288215,22.60000038146973,-0.1089771636097977 2941,2011-06-09,23.13999938964844,23.149999618530273,22.399999618530273,22.43000030517578,2126240.0,0.033497097831398204,1.0547958090559926,-2.151512874606305,53.46820379077167,49.21178969788451,-0.33845007063447596,-0.4010548221962402,-0.019265309575839495,-0.5238843344581063,14.44731209596879,0.7600002288818324,-0.04239352740822255,0.3924995422363331,-0.06342630446147624,0.8484253889341424,0.16453661888742843,0.6204624655852378,-0.9630551670829917,98.86360927059059,59.4136644967431,0.2279629233489047,6,-0.22999954223633168,-0.3649997711181676,0.15250062942504528,-0.6949996948242223,-4.519998550415043,3,-0.1512532451304086,1.3255694293508395,22.38999938964844,-1.8181786655569103,22.78000068664551,-2.7646808033210335,22.56999969482422,-0.1512532451304086 2942,2011-06-10,22.81999969482422,23.229999542236328,22.76000022888184,23.06999969482422,1843904.0,-0.01382885493797259,-1.5405441629808632,-0.3521131300974612,51.10497106573869,50.66072595968831,0.00916376497181659,-0.07962442490031663,0.2859802403837115,-0.2022820798670253,13.373058983382236,0.46999931335448863,-0.0020642125695786717,0.06899986267089986,-0.38808006199086975,0.5260797873326695,-0.15954009965998495,0.29753982500178466,-0.6155943719688679,57.29164183137433,18.104202988565255,0.22853996233088408,6,0.09000015258789062,-0.04500007629394531,0.5125002861022949,-0.375,-4.190000534057617,4,-0.16345309343200065,1.0547958090559926,23.13999938964844,1.3255694293508395,22.38999938964844,-1.8181786655569103,22.78000068664551,-0.16345309343200065 2943,2011-06-13,22.75,22.8700008392334,22.6200008392334,22.790000915527344,714486.0,-0.00306747133042673,1.4999904632932155,0.160003662109375,54.09357719881882,50.738007041194805,0.1252565370299088,-0.002673502858044685,0.32753535822682167,-0.12979322990361197,12.345679847606409,0.25,0.022987354150245665,-0.005499839782714844,-0.4605752584783964,0.44957557891296673,-0.23303754913055386,0.22203786956512417,-0.5186827988605458,50.0,7.321700021607597,0.22753770934783993,6,0.15999984741210938,0.024999618530273438,0.6024999618530273,-0.30500030517578125,-3.75,0,-0.1714285546606713,-1.5405441629808632,22.81999969482422,1.0547958090559926,23.13999938964844,1.3255694293508395,22.38999938964844,-0.1714285546606713 2944,2011-06-14,22.57999992370605,22.940000534057614,22.540000915527344,22.84000015258789,1492826.0,-0.0074725308261076595,-1.352951076255049,6.499856952126734,50.0,50.28611916499633,0.23184826498469846,0.16640724381554506,0.4633052333229166,0.0441277959911659,11.103300439700703,0.3999996185302699,0.027113537637866614,-0.1694998741149938,-0.6307783805275875,0.2917786322975999,-0.40013912732128887,0.061139379091301294,-0.3223090818481751,32.29164183137396,-11.54631868648596,0.2306392532062964,6,0.1800003051757848,0.32999992370605824,0.4650001525878942,-0.13500022888183238,-3.5100002288818324,1,-0.14880427908345562,1.4999904632932155,22.75,-1.5405441629808632,22.81999969482422,1.0547958090559926,23.13999938964844,-0.14880427908345562 2945,2011-06-15,22.540000915527344,22.649999618530273,22.43000030517578,22.59000015258789,1915168.0,-0.001771435266335608,1.5882550937976843,0.1923045886366111,48.70319505694289,49.6612592225049,0.17940936097577165,0.20344831014609,0.4862791009254295,0.08530022638502643,10.725735562167104,0.2199993133544922,0.06629894853175244,-0.20099897384643484,-0.6715147812271027,0.26951683353423306,-0.43625687753677056,0.03425892984390089,-0.2564639057654148,16.867627694704694,-26.731580701065013,0.23525790369033453,6,0.20999908447265625,0.3699989318847656,0.5049991607666016,-0.095001220703125,-3.450000762939453,2,-0.15616682851768726,-1.352951076255049,22.57999992370605,1.4999904632932155,22.75,-1.5405441629808632,22.81999969482422,-0.15616682851768726 2946,2011-06-16,22.149999618530273,22.350000381469727,21.959999084472656,22.34000015258789,2448895.0,-0.01730263004241528,2.7142805242459196,3.800068665598535,43.48958359203405,49.081556640686806,0.499678496456756,0.5699003278951054,0.8540500000938351,0.47342067464102655,10.640804046364725,0.5800018310546875,0.018107947310880945,-0.5575002670288072,-1.094974807819412,-0.020025726238202424,-0.8262375374241095,-0.2887629966335048,1.399999618530277,14.96066658056067,-27.960316547077873,0.2687372703953016,6,0.44499969482421875,0.6049995422363281,0.8950004577636719,0.2950000762939453,-3.1499996185302734,3,-0.14446947678110844,1.5882550937976843,22.540000915527344,-1.352951076255049,22.57999992370605,1.4999904632932155,22.75,-0.14446947678110844 2947,2011-06-17,22.21999931335449,22.290000915527344,21.559999465942386,22.0,2879178.0,0.0031602571570996663,3.0555352459667606,-1.157887868292909,45.78945387103814,48.926371393822016,0.4136016471835191,0.47046568236195085,0.7612078075954472,0.400810385600586,11.036872746525276,0.7300014495849574,-0.04511600478500455,-0.45350055694580504,-1.0246776111518656,0.11767649726025553,-0.7390890840488353,-0.16791202984277476,1.2981999206543051,47.82603888223901,3.704752439418222,0.2855885271030305,6,0.17500019073486683,0.33500003814697976,0.8250007629394567,0.22500038146973012,-3.4200000762939418,4,-0.16201613795538905,2.7142805242459196,22.149999618530273,1.5882550937976843,22.540000915527344,-1.352951076255049,22.57999992370605,-0.16201613795538905 2948,2011-06-20,20.530000686645508,21.940000534057614,20.489999771118164,21.809999465942386,7282319.0,-0.07605754630664052,-1.1323531061719478,-5.81819442879076,23.312903775652117,45.80619913562853,1.9934248120521971,2.093755486446163,2.4121236197021716,2.084891183795854,12.108702964982125,1.7299995422363246,-0.1347709409876927,-2.0329992294311516,-3.1470829497375803,-0.918915509124723,-2.590041089584364,-1.475957369277939,2.90987055664063,1.632689921261561,-35.383825162281354,0.5570418601532142,6,1.3299989700317383,1.4899988174438477,2.5149993896484375,1.914999008178711,-1.8700008392333984,0,-0.09254756270489717,3.0555352459667606,22.21999931335449,2.7142805242459196,22.149999618530273,1.5882550937976843,22.540000915527344,-0.09254756270489717 2949,2011-06-21,19.989999771118164,20.950000762939453,19.5,20.600000381469727,9798070.0,-0.026303014976448935,1.2137393021149707,0.47656343132346146,19.360909331772078,43.258088631418715,2.342369684514235,2.5702107933851295,2.9049939000672502,2.612261320655211,12.81224847295222,1.4500007629394531,-0.2080780366223216,-2.4490001678466804,-4.0516149912341675,-0.8463853444591933,-3.250307579540422,-1.6476927561529386,3.272879183837894,15.555550173265992,-16.07278834575807,0.8013074116937432,6,1.375,1.5349998474121094,3.020000457763672,2.4549999237060547,-1.3400001525878906,1,-0.04952475149842317,-1.1323531061719478,20.530000686645508,3.0555352459667606,22.21999931335449,2.7142805242459196,22.149999618530273,-0.04952475149842317 2950,2011-06-22,19.399999618530273,20.100000381469727,19.36000061035156,19.989999771118164,3608168.0,-0.0295147653498391,-1.2089605775581187,0.9672123971283488,18.42576577972146,39.36448440796869,2.753159418993839,3.0670050557003066,3.4352001567055765,3.1892650842372134,13.587443192233739,0.7399997711181676,-0.3000190801010092,-2.8800003051757805,-4.978109712163523,-0.7818908981880384,-3.92905500866965,-1.8309456016819112,3.5618490200292996,1.3377595732643182,-27.97744491286367,1.0490547034938706,6,1.8950004577636719,2.0550003051757812,3.465000629425049,3.0450000762939453,-0.9499988555908203,2,-0.01701030568015316,1.2137393021149707,19.989999771118164,-1.1323531061719478,20.530000686645508,3.0555352459667606,22.21999931335449,-0.01701030568015316 2951,2011-06-23,19.420000076293945,19.920000076293945,19.1200008392334,19.280000686645508,4034696.0,0.001030951451389095,-2.4782644751463687,-0.23728703973103157,19.88637554086671,35.89575157187181,2.4026484241640773,2.9451905483087444,3.35376061627489,3.1522608100651865,14.689906182419977,0.7999992370605469,-0.433885329109561,-2.6994998931884773,-5.146912903423363,-0.2520868829535914,-3.9232063983059184,-1.475793388071036,3.1816637594448274,9.46369810221824,-21.537019291539607,1.2237065051174423,6,1.6100006103515625,1.9149999618530273,3.4099998474121094,3.0249996185302734,-1.1700000762939453,3,-0.016992786941792404,-1.2089605775581187,19.399999618530273,1.2137393021149707,19.989999771118164,-1.1323531061719478,20.530000686645508,-0.016992786941792404 2952,2011-06-27,19.030000686645508,19.450000762939453,18.700000762939453,19.450000762939453,3707053.0,-0.0200823577814766,2.571427922670651,-3.0000136239782016,18.61703728628993,31.953913803813037,2.4568650642490084,3.2149136588811658,3.6794237733017745,3.5132356344532845,16.089066227653078,0.75,-0.5321414257480512,-2.908499336242677,-5.701726141450916,-0.11527253103443869,-4.305112738846798,-1.5118859336385562,3.1538635895126212,10.185183549941055,-22.49124781453298,1.3966134026041197,6,1.7899999618530273,2.094999313354492,3.799999237060547,3.414999008178711,-1.0700016021728516,0,-0.0015764942492388911,-2.4782644751463687,19.420000076293945,-1.2089605775581187,19.399999618530273,1.2137393021149707,19.989999771118164,-0.0015764942492388911 2953,2011-06-28,19.299999237060547,19.57999992370605,19.040000915527344,19.100000381469727,2928843.0,0.014188047329105613,-2.3750171364538346,-0.47618766490615394,19.47366536598844,28.56209884447842,1.8394573994167054,2.8350933516567203,3.3462551500842146,3.231295357638441,17.660044930784828,0.5499992370605433,-0.7406474405851782,-2.476500701904296,-5.489981062916499,0.5369796591079066,-3.9832408824103958,-0.9697605213981966,2.3961241472469688,26.66659884982639,-6.163999110458601,1.5067401805061011,6,1.3750009536743164,1.8250007629394531,3.637500762939453,3.145000457763672,-1.4200000762939453,1,-0.025906736775402672,2.571427922670651,19.030000686645508,-2.4782644751463687,19.420000076293945,-1.2089605775581187,19.399999618530273,-0.025906736775402672 2954,2011-06-29,19.8799991607666,19.959999084472656,19.420000076293945,19.420000076293945,3187879.0,0.030051810706412718,-1.3478264475146369,2.3000085831179606,28.69268843981078,26.33870922035263,0.9344530489046932,2.1063326713802617,2.723674235574933,2.649151672568948,19.852556111915053,0.6599998474121094,-0.9238673933402133,-1.733500766754151,-4.788824260163686,1.321822726655384,-3.2611625134589204,-0.20583902004938182,1.3966670565493864,84.28562281080595,46.833072320280834,1.5276617467047675,6,0.6450014114379883,1.2450008392333984,3.0575008392333984,2.565000534057617,-2.719999313354492,2,-0.061368177306675875,-2.3750171364538346,19.299999237060547,2.571427922670651,19.030000686645508,-2.4782644751463687,19.420000076293945,-0.061368177306675875 2955,2011-06-30,19.96999931335449,20.020000457763672,19.559999465942386,20.01000022888184,2065308.0,0.004527170844428552,14.333015449170205,-0.08695868508783659,19.694058223393185,23.694761957170314,0.49345214603757626,1.853008488691053,2.589971427673035,2.557509341225572,21.403891800846882,0.4600009918212855,-1.1337976888800725,-1.4795005798339886,-4.517030718852812,1.5580295591848348,-2.998265649343402,0.03926448967542484,0.9459337403487851,96.21203363870158,63.77938381625234,1.5187650695094126,6,0.5250015258789098,1.1550006866455114,2.9525008201599157,2.47500038146973,-2.7199993133544886,3,-0.06609913571411563,-1.3478264475146369,19.8799991607666,-2.3750171364538346,19.299999237060547,2.571427922670651,19.030000686645508,-0.06609913571411563 2956,2011-07-01,20.07999992370605,20.18000030517578,19.700000762939453,20.100000381469727,1973784.0,0.005508293146409882,4.3333192048488955,0.5,22.709157745756357,21.130284609916785,0.06586995837579579,1.6006095056743739,2.448250995901706,2.4464895285783648,23.710176816001592,0.4799995422363281,-1.3332983350198724,-1.2269999504089384,-4.239389209475938,1.7853893086580612,-2.733194579942438,0.2791946791245614,0.5257026092902883,93.2432153783895,61.31314326535819,1.5061946295334996,7,0.24000072479248402,1.0450000762939489,2.842500209808353,2.3649997711181676,-3.5599994659423793,4,-0.08117525731871411,14.333015449170205,19.96999931335449,-1.3478264475146369,19.8799991607666,-2.3750171364538346,19.299999237060547,-0.08117525731871411 2957,2011-07-04,20.049999237060547,20.280000686645508,20.049999237060547,20.200000762939453,1423879.0,-0.001494058105552365,-2.066654798840344,7.499904634749765,22.891556113206065,21.08346820297833,-0.2730262954596121,1.5070421354487564,2.44649635480355,2.4708154311048034,25.314991076870992,0.23000144958496094,-1.5478069256438758,-1.1295005798339837,-4.127285656094429,1.8682844964264618,-2.628393117964208,0.36939195829624083,0.2889050481278268,81.4514925774899,49.66704510255228,1.4988925381302234,7,-0.22499847412109375,1.0750007629394531,2.835000991821289,2.395000457763672,-3.3999996185302734,0,-0.08977552646153808,4.3333192048488955,20.07999992370605,14.333015449170205,19.96999931335449,-1.3478264475146369,19.8799991607666,-0.08977552646153808 2958,2011-07-05,19.920000076293945,20.11000061035156,19.81999969482422,20.040000915527344,1213378.0,-0.0064837489133819926,1.2307743095037567,0.7999974568943594,23.076917136875792,21.496357959100965,-0.2667019103744579,1.5055194142786625,2.5293573174215247,2.590015119980972,26.94827322699101,0.2900009155273402,-1.7334465827753007,-1.1269997596740708,-4.10016474929024,1.8461652299420983,-2.6135822544821536,0.35958273513401195,-1.2199993133544922,58.13949362147584,25.32785280495817,1.486582494808084,7,-0.42999935150146484,1.2049999237060547,2.9650001525878906,2.5249996185302734,-4.039999961853027,1,-0.09839362371056481,-2.066654798840344,20.049999237060547,4.3333192048488955,20.07999992370605,14.333015449170205,19.96999931335449,-0.09839362371056481 2959,2011-07-06,19.739999771118164,19.920000076293945,19.670000076293945,19.899999618530273,1269495.0,-0.00903615986377393,1.4999904632932155,1.3333227370261465,22.440933204124164,21.94248767292349,-0.14068834180483591,1.5242417274080786,2.65883353105464,2.75965634286451,28.947872071934245,0.25,-1.9632993725323864,-1.155000019073487,-4.065290281546865,1.755290243399891,-2.6101451503101742,0.30014511216320017,-1.011799011230469,24.99999999999963,-9.422448063823587,1.4551451312366883,7,-0.2499990463256836,1.385000228881836,3.145000457763672,2.7049999237060547,-2.8299999237060547,2,-0.09422495602421188,1.2307743095037567,19.920000076293945,-2.066654798840344,20.049999237060547,4.3333192048488955,20.07999992370605,-0.09422495602421188 2960,2011-07-07,19.950000762939453,19.979999542236328,19.770000457763672,19.799999237060547,1486418.0,0.010638348239929707,1.0,-0.9375104308227833,27.551030338133955,22.79411598373096,-0.29554699869133927,1.182707535402841,2.394548917787745,2.5361011093600503,30.4171429709309,0.23999977111816406,-1.9345034770920577,-0.8229990959167495,-3.6733663631294817,2.027368171295983,-2.2481827295231156,0.6021845376896167,-1.194164006042481,45.90170598093904,8.644970921339407,1.4251836336063666,7,-0.46000003814697266,1.1749992370605469,2.97499942779541,3.094999313354492,-2.470001220703125,3,-0.13984966460303339,1.4999904632932155,19.739999771118164,1.2307743095037567,19.920000076293945,-2.066654798840344,20.049999237060547,-0.13984966460303339 2961,2011-07-08,19.63999938964844,20.11000061035156,19.61000061035156,20.040000915527344,1255901.0,-0.015538915360188477,-1.1739173701756087,-2.666649712629039,24.902730810463396,23.492526375305793,0.054694846288253274,1.2828243725736037,2.6423214729909894,2.832045038588152,32.940951523920525,0.5,-1.8336142889435223,-0.9580004692077608,-3.62002671309531,1.7040257746797884,-2.2890135911515337,0.37301265273601203,-0.8570793556823766,4.477429235951423,-30.1435085158687,1.3310131219437746,7,0.02000141143798473,1.3350009918212855,3.362500667572018,3.4050006866455043,-2.0100002288818395,4,-0.1216904004033792,1.0,19.950000762939453,1.4999904632932155,19.739999771118164,1.2307743095037567,19.920000076293945,-0.1216904004033792 2962,2011-07-11,19.09000015258789,19.559999465942386,18.959999084472656,19.530000686645508,1532691.0,-0.02800403534383178,1.4000106811930693,1.0999971389879744,32.000001907347695,24.88434154656793,0.6862685100649557,1.6222258904388411,3.1282206034987325,3.3683183358019235,35.99346140203424,0.6800003051757848,-1.6809841962351442,-1.3214997291564927,-3.8472182907482306,1.2042188324352452,-2.5843590099523617,-0.058640448360623765,-0.28053850709411776,11.304425706381517,-26.35374876353979,1.2628592807958698,7,0.5299997329711914,1.875,3.9124999046325684,3.9549999237060547,-1.899999618530277,0,-0.13462544129292853,-1.1739173701756087,19.63999938964844,1.0,19.950000762939453,1.4999904632932155,19.739999771118164,-0.13462544129292853 2963,2011-07-12,18.850000381469727,18.950000762939453,18.479999542236328,18.950000762939453,2167265.0,-0.012572015149283744,8.39998855595186,0.22727331839245385,34.59460601917861,25.54011016649769,0.9562869070139897,1.6391043152592175,3.2954965551387474,3.5927378813765287,39.041695070437854,0.6100006103515625,-1.5516275024770039,-1.366499519348146,-3.7289538957966215,0.9959548571003296,-2.5477267075723837,-0.18527233112390817,1.2600002288818324,22.69942311517809,-17.021161100413334,1.181227188224237,7,0.5299997329711914,2.0049991607666016,4.152499675750732,4.194999694824219,-1.1200008392333984,1,-0.11671091344391371,1.4000106811930693,19.09000015258789,-1.1739173701756087,19.63999938964844,1.0,19.950000762939453,-0.11671091344391371 2964,2011-07-13,19.21999931335449,19.489999771118164,18.770000457763672,18.799999237060547,2698804.0,0.019628590153689673,-2.0000119209876934,-4.19998474126911,47.41378837854512,28.620080183736796,0.5395622366923014,1.0587590794446875,2.832684921606994,3.2133035384825313,41.65684761999473,0.7199993133544922,-1.353792535078373,-0.828500556945805,-2.948731755428742,1.2917306415371321,-1.8886161561872719,0.23161504229566177,0.8574012756347642,45.39872921517909,0.788979539886121,1.0601155992414681,7,0.16000080108642933,1.6350002288818395,3.78750038146973,3.8250007629394567,-2.4899997711181605,2,-0.1737772798250239,8.39998855595186,18.850000381469727,1.4000106811930693,19.09000015258789,-1.1739173701756087,19.63999938964844,-0.1737772798250239 2965,2011-07-14,19.020000457763672,19.280000686645508,18.8700008392334,19.13999938964844,1447157.0,-0.010405768092398016,1.049991416963894,-0.2857116906826145,44.53552126147731,31.045231685483564,0.6600427737374766,1.0345700602755414,2.951752435074077,3.4006921685275735,44.17943740191041,0.4099998474121094,-1.174868012518342,-0.8524993896484361,-2.663795524199294,0.958796744902422,-1.758147456923865,0.053148677626992935,1.025452110290523,33.12886881428528,-15.26870776962717,0.9056480672754288,7,0.3599996566772461,1.8349990844726562,3.987499237060547,4.024999618530273,-1.5900001525878942,3,-0.11093588641267849,-2.0000119209876934,19.21999931335449,8.39998855595186,18.850000381469727,1.4000106811930693,19.09000015258789,-0.11093588641267849 2966,2011-07-15,18.950000762939453,19.07999992370605,18.809999465942386,18.96999931335449,1375580.0,-0.0036803203543376295,1.2500059604701692,0.1666560701910199,48.80239572251146,33.924213864295275,0.6178711725692452,0.8986142815701825,2.9534905570299657,3.4610593332503043,45.962014538627436,0.27000045776366477,-1.0968489458012627,-0.762499141693116,-2.265882675281347,0.7408843918951149,-1.5141909084872296,-0.010807374899002298,1.064142744598385,43.518634620852474,-9.311337155383512,0.7516917667941151,7,0.3449993133544922,1.904998779296875,3.992499351501465,4.094999313354492,-1.1900005340576172,4,-0.07757262066068138,1.049991416963894,19.020000457763672,-2.0000119209876934,19.21999931335449,8.39998855595186,18.850000381469727,-0.07757262066068138 2967,2011-07-18,18.6200008392334,18.989999771118164,18.530000686645508,18.950000762939453,1817350.0,-0.017414243293933596,1.2439092469656723,16.5011921793067,40.00002243939816,35.80455889790887,0.8087417777711359,0.9961562933100652,3.214822550029943,3.775098864584976,47.29764660512015,0.45999908447265625,-0.992963555906968,-0.9124991416931145,-1.9378382337965512,0.11283995041032213,-1.4251686877448329,-0.3998295956413962,1.3634597889984086,13.861511412929556,-40.53149253087241,0.5126695460517183,7,0.6749992370605469,2.2349987030029297,4.222498893737793,4.424999237060547,-0.5300006866455078,0,-0.05316872362222491,1.2500059604701692,18.950000762939453,1.049991416963894,19.020000457763672,-2.0000119209876934,19.21999931335449,-0.05316872362222491 2968,2011-07-19,18.6299991607666,18.790000915527344,17.959999084472656,18.43000030517578,4374067.0,0.0005369667606103246,2.1923002153093374,-0.6060572782706701,27.915178866292635,36.41280841592759,0.6666150363102332,0.8817226122325863,3.1429161754573087,3.7507926534817457,47.605345550631036,0.8300018310546875,-0.9256533853183555,-0.8075007438659654,-1.795083757095302,0.18008226936337124,-1.3012922504806355,-0.3137092372512953,1.3233922457452962,43.79083500693751,-6.539187129033905,0.4937915066146688,7,0.4050006866455078,1.8200006484985352,4.21250057220459,4.415000915527344,-0.34999847412109375,1,-0.07729461575830443,1.2439092469656723,18.6200008392334,1.2500059604701692,18.950000762939453,1.049991416963894,19.020000457763672,-0.07729461575830443 2969,2011-07-20,19.0,19.299999237060547,18.799999237060547,18.84000015258789,2840630.0,0.019860486092377005,-3.1666375268219027,0.8000038147190937,34.40514923016066,37.17437718170834,0.2018310330647033,0.4571910563110535,2.7040365769951222,3.365456438202841,46.741041331545716,0.6700000762939453,-0.8525862712429486,-0.38799991607665874,-1.3580694822025094,0.582069650049192,-0.8730346991395841,0.09703486698626662,0.8736557136303276,77.61199978364405,31.719005591402585,0.48503478306292597,7,0.034999847412109375,1.4499998092651367,3.8424997329711914,4.045000076293945,-0.8400001525878906,2,-0.06684212935598277,2.1923002153093374,18.6299991607666,1.2439092469656723,18.6200008392334,1.2500059604701692,18.950000762939453,-0.06684212935598277 2970,2011-07-21,19.06999969482422,19.31999969482422,18.82999992370605,19.239999771118164,1570965.0,0.0036841944644325775,1.9696962691096362,-1.0625014901175405,33.55047301658898,38.1352374268334,-0.0068438621430644275,0.38072073139496254,2.561649976888461,3.27797765815982,45.719241474655234,0.4899997711181676,-0.7726671162408607,-0.30150022506713725,-1.2818815928830034,0.6788811427487289,-0.7916909089750703,0.18869045884079583,0.7271097536398017,81.61765530859765,39.99097731957277,0.490190683907933,7,-0.3100004196166992,1.234999656677246,3.765000343322754,3.9750003814697266,-0.9899997711181676,3,-0.1227058306258384,-3.1666375268219027,19.0,2.1923002153093374,18.6299991607666,1.2439092469656723,18.6200008392334,-0.1227058306258384 2971,2011-07-22,19.09000015258789,19.25,18.93000030517578,19.200000762939453,1570534.0,0.0010487917191261964,2.0476294277929155,0.6470621234390602,34.313727934576605,38.39231809652551,-0.12635372407389767,0.3528191130589491,2.4654235285032726,3.2374031989535226,44.480088535332435,0.31999969482421875,-0.6708959165787682,-0.26499977111816264,-1.2530223663798132,0.723022824143488,-0.7590110687489862,0.22901152651266088,0.6336248813164751,83.08827654298825,44.57833702363307,0.49401129763082496,7,-0.36500072479248047,1.0649995803833008,3.739999771118164,3.9549999237060547,-0.5100002288818395,4,-0.0869565130510006,1.9696962691096362,19.06999969482422,-3.1666375268219027,19.0,2.1923002153093374,18.6299991607666,-0.0869565130510006 2972,2011-07-25,19.0,19.09000015258789,18.739999771118164,19.020000457763672,1217336.0,-0.004714518170168214,3.375008940705243,0.1818213344430573,34.76820334619843,38.41160668841659,-0.05639298817816396,0.46425926302949705,2.4872187775359365,3.3091308990605626,42.97925813734058,0.35000038146972656,-0.6262450373591442,-0.3534998893737793,-1.3436887625035325,0.6366889837559739,-0.8485943259386559,0.14159454719109732,0.6530799959270972,76.4706212343906,38.77300124752372,0.49509443656487584,7,-0.27500057220458984,1.125,3.674999237060547,4.024999618530273,-0.44000053405761363,0,-0.06526314584832438,2.0476294277929155,19.09000015258789,1.9696962691096362,19.06999969482422,-3.1666375268219027,19.0,-0.06526314584832438 2973,2011-07-26,18.799999237060547,19.06999969482422,18.75,19.020000457763672,934975.0,-0.01052635594418172,1.0,10.999809269502194,34.53945985625862,36.98112574149587,0.15172469728465998,0.658649980265821,2.618185791037881,3.4922251257940253,41.71067247516355,0.31999969482421875,-0.542604890439403,-0.5285006523132338,-1.5491559808614213,0.49215467623495357,-1.0388283165873275,-0.018172988039140137,0.785357522408372,10.344736868067363,-27.762778305306483,0.5103276642740928,7,-0.15999984741210938,1.1500005722045898,3.6750001907348633,4.02500057220459,-0.07999992370605824,1,-0.03776591028115739,3.375008940705243,19.0,2.0476294277929155,19.09000015258789,1.9696962691096362,19.06999969482422,-0.03776591028115739 2974,2011-07-27,18.65999984741211,18.799999237060547,18.549999237060547,18.75,1354716.0,-0.007446776347333928,1.6315979681570862,0.40908933277847137,28.282793902130393,35.175267146012885,0.22790059938220253,0.7405311729596704,2.6848117533831513,3.614172575978891,41.32646602248104,0.25,-0.49226237493867586,-0.6075000762939453,-1.6351773876255393,0.4201772350376487,-1.1213387319597423,-0.0936614206281483,0.8603426050569603,14.285785059276396,-21.892493334997926,0.5138386556657966,7,-0.020000457763671875,0.7950000762939453,3.2799997329711914,3.630000114440918,-0.2700004577636683,2,-0.020364371054338637,1.0,18.799999237060547,3.375008940705243,19.0,2.0476294277929155,19.09000015258789,-0.020364371054338637 2975,2011-07-28,18.649999618530273,18.670000076293945,18.459999084472656,18.520000457763672,1238877.0,-0.0005359179508901413,1.4705987950049928,-1.4444326707074133,31.460652485592973,33.248406786355275,0.20103805086568372,0.6815113218514703,2.619487225203457,3.605560097415612,41.08947333750609,0.21000099182128906,-0.4416353599812197,-0.5515003204345703,-1.5585548469247996,0.455554206055659,-1.055027583679685,-0.04797305718945566,0.8079290992189385,24.050672641409214,-15.47092442744811,0.5035272632451138,7,-0.010000228881835938,0.4700002670288086,2.7950000762939453,3.145000457763672,-0.4499988555908203,3,-0.02627344670995646,1.6315979681570862,18.65999984741211,1.0,18.799999237060547,3.375008940705243,19.0,-0.02627344670995646 2976,2011-07-29,18.450000762939453,18.549999237060547,18.36000061035156,18.540000915527344,2019170.0,-0.01072379944673596,2.454621120166529,-0.6923133353874144,36.20688521193801,32.82694709441525,0.36057110082482424,0.7938337581691037,2.7367380952428597,3.783678261298789,41.239301289878895,0.2899990081787145,-0.4845232233169874,-0.669999217987062,-1.6408803497391133,0.3008819137649894,-1.1554397838630877,-0.18455865211103628,0.9480107694786959,12.32879575680026,-29.49133377101746,0.4854405658760261,7,0.18999862670898438,0.6699991226196289,2.924999237060547,3.2749996185302734,-0.970001220703125,4,-0.020054245199632947,1.4705987950049928,18.649999618530273,1.6315979681570862,18.65999984741211,1.0,18.799999237060547,-0.020054245199632947 2977,2011-08-01,18.25,18.799999237060547,18.18000030517578,18.649999618530273,1506751.0,-0.0108401493045569,-1.2962965579358212,4.444432670707413,36.84207884555052,33.81882486988835,0.5616290859678834,0.8981156984172713,2.847381730855691,3.957539109104353,41.39658142998982,0.6199989318847656,-0.5079729382617693,-0.780000019073487,-1.7211527059078726,0.16115266776089854,-1.2505763624906798,-0.30942367565629425,1.090491034500328,7.865139643732748,-34.871073488875496,0.47057634341719295,8,0.5,0.869999885559082,2.9325003623962402,3.3550004959106445,-0.9200000762939453,0,0.018082187600331645,2.454621120166529,18.450000762939453,1.4705987950049928,18.649999618530273,1.6315979681570862,18.65999984741211,0.018082187600331645 2978,2011-08-02,17.959999084472656,18.309999465942386,17.940000534057614,18.239999771118164,2413026.0,-0.01589046112478598,-1.3125093132901327,0.7000023841880647,21.36361626553085,32.369765651596154,0.83433506500878,1.089614496760742,3.047971395143783,4.215456603559616,41.42617887773498,0.36999893188477273,-0.5573305348400517,-0.9720008850097663,-1.9309610135361872,-0.013040756483345461,-1.4514809492729768,-0.4925208207465559,1.3252722720265666,2.325416346002839,-38.41859054110077,0.47948006426321116,8,0.6700010299682617,1.1500015258789062,3.0125012397766113,3.4350013732910156,0.09000015258789062,1,0.03340759532601867,-1.2962965579358212,18.25,2.454621120166529,18.450000762939453,1.4705987950049928,18.649999618530273,0.03340759532601867 2979,2011-08-03,17.8799991607666,18.26000022888184,17.459999084472653,17.799999237060547,3029642.0,-0.004454338963481241,-1.1052655354754182,-0.2857133125796146,22.596121663171388,31.15261550121642,0.8255731898034959,1.0784139500065173,3.0444912486500577,4.263859563992156,41.485980532684366,0.8000011444091868,-0.5497964310038057,-0.9590007781982415,-1.948310310629946,0.03030875423346302,-1.4536555444140937,-0.46434601198238923,1.3245559463861234,31.3432857065589,-9.935859405041807,0.4946547662158517,8,0.47500038146972656,0.9900007247924805,3.02000093460083,3.5150012969970703,0.3400001525878871,2,0.046979876510904184,-1.3125093132901327,17.959999084472656,-1.2962965579358212,18.25,2.454621120166529,18.450000762939453,0.046979876510904184 2980,2011-08-04,17.15999984741211,18.06999969482422,17.010000228881836,18.030000686645508,3251801.0,-0.04026841986292473,1.2315805112905136,-10.875020861645567,17.21609495104471,29.252878503046208,1.3925927655895727,1.6639899201632247,3.6673766676733663,4.957015319619558,41.840237244230934,1.0599994659423828,-0.5266943935981558,-1.539500045776368,-2.6487431863376507,-0.4302569052150851,-2.0941216160570093,-0.9848784754957265,1.9049907779262085,8.379871600202456,-31.26866011701224,0.5546215702806416,8,0.8900003433227539,1.4850006103515625,3.6650004386901855,4.2350006103515625,0.4099998474121129,3,0.07167829563948547,-1.1052655354754182,17.8799991607666,-1.3125093132901327,17.959999084472656,-1.2962965579358212,18.25,0.07167829563948547 2981,2011-08-05,17.25,17.319999694824222,16.459999084472653,16.799999237060547,4502597.0,0.005244764183460315,1.915255552322751,-0.5172417573021786,22.489940458545036,27.88862707108472,1.1333213920725065,1.460644412797727,3.4776942808050464,4.847447988666701,42.196387288783676,0.8600006103515696,-0.5510765657319894,-1.3299999237060547,-2.524320027281984,-0.13567982013012525,-1.9271599754940176,-0.7328398719180917,1.6094915856926697,33.76072068429806,-8.771731183221235,0.597160051787964,8,0.5149993896484375,1.119999885559082,3.560000419616699,4.145000457763672,-0.22999954223632812,4,0.055072507996489994,1.2315805112905136,17.15999984741211,-1.1052655354754182,17.8799991607666,-1.3125093132901327,17.959999084472656,0.055072507996489994 2982,2011-08-08,16.520000457763672,17.59000015258789,16.520000457763672,17.0,4308418.0,-0.04231881404268567,-3.4583363135684144,-1.066663840969779,17.13398674363401,25.95468561412643,1.6478241200004717,2.0956806396142014,4.096828925389172,5.547528932525502,41.735649524094335,1.0699996948242188,-0.6047761013066726,-1.9314994812011719,-3.4132235883590027,-0.449775374043341,-2.6723615347800873,-1.1906374276222564,2.051552027782595,3.2433168064187674,-37.51353985314547,0.7408620535789155,8,1.1099987030029297,1.8499994277954102,4.202499866485596,4.875,0.5699996948242188,0,0.05811132311570244,1.915255552322751,17.25,1.2315805112905136,17.15999984741211,-1.1052655354754182,17.8799991607666,0.05811132311570244 2983,2011-08-09,16.649999618530273,16.719999313354492,15.630000114440918,16.5,6488355.0,0.007869198375566988,6.517261564162769,-0.31249950329415316,10.437694869102558,23.97189683267889,1.3195386573249692,1.8892763603623592,3.858735804058526,5.379920123136465,41.104144392411015,1.0899991989135742,-0.6715115870590189,-1.691500282287599,-3.363137091257066,-0.019863473318132208,-2.5273186867723325,-0.8556818778028656,1.6681664588871605,38.78324941845808,2.5772687517759962,0.8358184044847343,8,0.565000057220459,1.2200007438659668,3.825000762939453,4.745000839233398,0.7000007629394531,1,0.040840860105425314,-3.4583363135684144,16.520000457763672,1.915255552322751,17.25,1.2315805112905136,17.15999984741211,0.040840860105425314 2984,2011-08-10,15.880000114440918,17.040000915527347,15.65999984741211,16.90999984741211,4641254.0,-0.04624621752137459,1.1395334395434136,-6.866682349350864,6.539504863610247,21.202880430236366,1.8480689779080741,2.525716517220701,4.4901225192977385,6.1020218154679,41.42294902116118,1.380001068115238,-0.7663227385536544,-2.2944998264312737,-4.241302654730568,-0.34769699813197974,-3.267901240580919,-1.3210984122816285,2.061822728159804,10.24590340137384,-19.380711748785778,0.973401414149647,8,1.3349995613098145,1.9900002479553223,4.427500247955322,5.515000343322754,1.7300004959106445,2,0.1366498178199811,6.517261564162769,16.649999618530273,-3.4583363135684144,16.520000457763672,1.915255552322751,17.25,0.1366498178199811 2985,2011-08-11,16.90999984741211,16.989999771118164,15.75,16.25,4123942.0,0.06486144367433178,2.02439081122824,-0.6407767170077211,26.70939047556169,20.147603237305667,0.6093764137208808,1.4013855492848961,3.327074597933013,5.030266101460526,41.75898224819302,1.239999771118164,-0.833536942404681,-1.1590000629425035,-3.141246538764406,0.8232464128793993,-2.150123300853455,-0.1678768250315521,0.7081678132462415,65.30610755402492,40.68879641485026,0.9911232379109518,8,0.30499982833862305,0.9600005149841309,3.397500514984131,4.4850006103515625,1.3700008392333984,3,0.0774689223987699,1.1395334395434136,15.880000114440918,6.517261564162769,16.649999618530273,-3.4583363135684144,16.520000457763672,0.0774689223987699 2986,2011-08-12,17.479999542236328,17.489999771118164,16.530000686645508,16.920000076293945,2028859.0,0.03370784742564337,2.310342106042021,0.8484842354709129,35.27130751388465,19.973073089342797,-0.1259308410787341,0.754282878015303,2.638223120456601,4.418207589125579,41.69400538777974,0.9599990844726562,-0.8648205963466715,-0.5155003070831299,-2.469006948121482,1.4380063339552223,-1.492253627602306,0.4612530134360462,-1.8499994277954102,94.38772407088524,73.17641468766331,0.9767533205191766,8,-0.5099997520446777,0.3900008201599121,2.827500820159912,3.9150009155273438,0.35000038146972656,4,0.00514875028288353,2.02439081122824,16.90999984741211,1.1395334395434136,15.880000114440918,6.517261564162769,16.649999618530273,0.00514875028288353 2987,2011-08-15,17.6299991607666,17.809999465942386,17.370000839233402,17.6299991607666,1308970.0,0.008581214099453227,1.444432670707365,0.0,38.55185117445719,21.882876968112388,-0.4169758561534209,0.5547545222042558,2.379302773156695,4.230745866448878,41.14479928612847,0.4399986267089844,-0.9193177163612809,-0.3160006046295152,-2.2529802412108033,1.620979031951773,-1.284490422920161,0.6524892136611307,-1.962799053192139,91.74310281093386,66.30043062924454,0.9684898182906446,8,-0.6849989891052246,-0.03499937057495117,2.6875014305114746,3.7650012969970703,0.7700004577636719,0,-0.0346000415224299,2.310342106042021,17.479999542236328,2.02439081122824,16.90999984741211,1.1395334395434136,15.880000114440918,-0.0346000415224299 2988,2011-08-16,17.190000534057614,17.639999389648438,17.120000839233402,17.6299991607666,1612007.0,-0.024957382169827347,1.2608677624268003,-100.0,36.4140444423134,23.418201721350385,-0.10916810662598309,0.92896940837392,2.703989298904876,4.623158297129649,40.164808549948575,0.5199985504150355,-1.0013950624965204,-0.6839993000030553,-2.6209789291213426,1.252980329115232,-1.6524891145622007,0.2844905145560901,-1.4370884521484335,71.16283526093837,42.47853727427263,0.9684898145591437,8,-0.3400006294250453,0.3699994087219274,3.1024994850158727,4.204999923706058,1.159999847412113,1,-0.005817357670908629,1.444432670707365,17.6299991607666,2.310342106042021,17.479999542236328,2.02439081122824,16.90999984741211,-0.005817357670908629 2989,2011-08-17,17.729999542236328,17.760000228881836,17.010000228881836,17.190000534057614,1946613.0,0.0314135538919178,1.4999984105438164,-1.2272743035988294,42.255884849987225,26.200400599010663,-0.7517351495873577,0.3045617993591314,2.045805544289923,4.036952685671633,40.1567125862507,0.75,-1.067647380814165,-0.0805002689361558,-1.94392623370927,1.7829256958369566,-1.012213251322713,0.8512127134504013,-1.8948039649658206,96.116507551158,64.0847442154911,0.9317129823865563,8,-1.0099997520446777,-0.1699995994567871,2.387500286102295,3.5550003051757812,-0.31999969482421875,2,-0.0214325533320725,1.2608677624268003,17.190000534057614,1.444432670707365,17.6299991607666,2.310342106042021,17.479999542236328,-0.0214325533320725 2990,2011-08-18,16.729999542236328,17.670000076293945,16.569999694824222,17.59000015258789,2838326.0,-0.05640158070042833,1.1568625251040556,-1.5925966480052172,37.24033937242534,27.839333811664027,0.20210870207833054,1.1808069073458007,2.926136828074231,4.979192874753679,40.34824137515751,1.1599998474121058,-1.1036201685898348,-0.9635002613067627,-2.787380069670885,0.8603795470573594,-1.8754401654888255,-0.05156035712469986,-0.8158118094189462,15.624925494122932,-18.118427134336507,0.9119399041820614,8,-0.009999752044677734,0.7450003623962402,3.387500286102295,4.555000305175781,0.5200004577636719,3,0.05260018482927009,1.4999984105438164,17.729999542236328,1.2608677624268003,17.190000534057614,1.444432670707365,17.6299991607666,0.05260018482927009 2991,2011-08-19,17.430000305175778,17.709999084472656,16.420000076293945,16.899999618530273,4929638.0,0.04184105093202417,1.3669744677351336,-0.6162794308120823,44.33701551934574,30.861892564520886,-0.5248695145361246,0.36898467529986334,2.0879556684250176,4.225235702004159,40.60140492366454,1.289999008178711,-1.1311818646967815,-0.18049950599670694,-1.8839011908020709,1.522902178808657,-1.032200348399389,0.671201336405975,-1.4399801030333954,72.66191887589835,34.17268211937562,0.8517008424026816,8,-0.7100005149841273,0.04499959945679066,2.6874995231628453,3.8549995422363317,0.11999893188476918,4,0.04876651558160483,1.1568625251040556,16.729999542236328,1.4999984105438164,17.729999542236328,1.2608677624268003,17.190000534057614,0.04876651558160483 2992,2011-08-22,17.760000228881836,18.1200008392334,17.239999771118164,17.239999771118164,3558825.0,0.018932869645909678,-2.3846165132230497,0.9811316680641942,48.62638053622734,35.10507986086809,-0.738096620882505,-0.061847002605503576,1.6310771204238428,3.8436085766673713,40.3944947035643,0.8800010681152344,-1.0578379492668333,0.2115004062652588,-1.3644538946059868,1.7874547071365026,-0.576476744170364,0.9994775567008816,-1.6971808561874546,78.82350301248752,34.2825863096615,0.787977150435622,8,-0.869999885559082,-0.2850003242492676,2.314999580383301,3.4549999237060547,0.6800003051757777,0,0.003941424207325461,1.3669744677351336,17.430000305175778,1.1568625251040556,16.729999542236328,1.4999984105438164,17.729999542236328,0.003941424207325461 2993,2011-08-23,18.09000015258789,18.38999938964844,17.93000030517578,17.93000030517578,2784734.0,0.018581076545787445,-4.7499940395298825,0.3076917433884752,51.39442982902749,40.088960412581116,-0.9413437287735995,-0.47196337084573514,1.1776738826270474,3.4571490465294374,40.00820286637792,0.6299991607666051,-1.0059894268788483,0.5770002841949449,-0.9097141215773803,2.06371468996727,-0.16635691869121771,1.3203574870811075,-1.9037498919011675,84.77160702407988,36.96835211080101,0.7433572028861627,8,-1.0200004577636719,-0.6150002479553223,1.984999656677246,2.924999237060547,0.15999984741210938,1,0.017136509857797577,-2.3846165132230497,17.760000228881836,1.3669744677351336,17.430000305175778,1.1568625251040556,16.729999542236328,0.017136509857797577 2994,2011-08-24,18.280000686645508,18.520000457763672,18.06999969482422,18.239999771118164,1647590.0,0.010503069787450192,-1.3684184108818953,0.2500059604701619,58.00001035418393,43.56569595465025,-0.8438412976148264,-0.7292828742183453,0.8694139973193771,3.209623870292525,39.306311889664855,0.4500007629394531,-0.8409250815260698,0.7860007762908943,-0.64776350190483,2.2197650544866185,0.06911863719303213,1.5028829153887564,-1.917450495641848,88.57144154658698,34.30330131435761,0.7168821390978628,8,-0.8100004196166992,-0.8050007820129395,1.4624991416931152,2.4749984741210938,-0.25,2,0.003829304824663149,-4.7499940395298825,18.09000015258789,-2.3846165132230497,17.760000228881836,1.3669744677351336,17.430000305175778,0.003829304824663149 2995,2011-08-25,18.15999984741211,18.6299991607666,18.149999618530273,18.399999618530273,1860557.0,-0.006564597085659041,-2.692300920661703,-5.999856952126645,56.47226353003994,45.92135773422306,-0.5899172914441877,-0.6828857074961228,0.8686122982950906,3.2799195366907057,38.40291219997647,0.4799995422363281,-0.6602784062723615,0.6904999256134019,-0.6752229890185752,2.056222840245379,0.007638468297411549,1.3733613829293922,-1.5817046297324495,78.73305393397291,20.96740025721791,0.6828614573159889,8,-0.6350002288818359,-0.684999942779541,1.5824999809265137,2.594999313354492,-0.45999908447265625,3,-0.04129955981838174,-1.3684184108818953,18.280000686645508,-4.7499940395298825,18.09000015258789,-2.3846165132230497,17.760000228881836,-0.04129955981838174 2996,2011-08-26,18.07999992370605,18.21999931335449,17.690000534057614,18.100000381469727,2024662.0,-0.0044052821794191566,3.0769400061623546,0.08333532015673543,62.225706406900365,48.551786093383406,-0.46472796780863845,-0.6661820877097604,0.8369622220336375,3.3090848000343946,37.54534281072351,0.529998779296875,-0.35297909214587975,0.6290000438690164,-0.6900250306834437,1.9480251184214765,-0.030512493407215402,1.2885125811452482,-1.2555002328559581,60.43169218947227,-4.055905785961102,0.6595125372762303,8,-0.5550003051757777,-0.6399998664855922,1.452499389648441,2.6749992370605504,-0.21999931335448863,4,-0.04590707561993823,-2.692300920661703,18.15999984741211,-1.3684184108818953,18.280000686645508,-4.7499940395298825,18.09000015258789,-0.04590707561993823 2997,2011-08-29,18.57999992370605,18.670000076293945,18.209999084472656,18.32999992370605,633691.0,0.027654867373335223,1.1395379783892765,-12.49971390425107,64.29630259656622,51.649814777189285,-0.9116707166367632,-1.2018090844304687,0.22656363997672457,2.7601625063423363,37.02162184496113,0.5900001525878942,-0.15357342082209513,1.1125000476837137,-0.25593923691212694,2.4809393322795543,0.4282804053857916,1.7967196899816358,-1.5388402964659775,90.8163066706627,22.12398278178476,0.6842196422979208,8,-1.0349998474121058,-1.2199997901916468,0.8599996566772496,2.1749992370605504,-1.4799995422363246,0,-0.05543598982104059,3.0769400061623546,18.07999992370605,-2.692300920661703,18.15999984741211,-1.3684184108818953,18.280000686645508,-0.05543598982104059 2998,2011-08-30,18.559999465942386,18.790000915527344,18.34000015258789,18.649999618530273,945831.0,-0.0010764509066626404,1.432418500113409,-0.3600006103515483,72.33333147896633,54.9917532915203,-0.7564476114621961,-1.1958660221972188,0.18813897139331814,2.7325437711865668,36.11639653915246,0.4500007629394531,-0.026395453748307318,1.0624995708465619,-0.3759186920184945,2.5009178337116182,0.3432904394140337,1.78170870227909,-1.29080217583477,79.09078456157911,2.881232344602779,0.7192091314325277,8,-0.9549989700317418,-1.209999561309818,0.8650002479553187,2.194999694824215,-1.1099987030029332,1,-0.00646545987810887,1.1395379783892765,18.57999992370605,3.0769400061623546,18.07999992370605,-2.692300920661703,18.15999984741211,-0.00646545987810887 2999,2011-08-31,18.71999931335449,18.84000015258789,18.540000915527344,18.56999969482422,2106934.0,0.008620681681898779,-1.8571739979473019,-1.6666596024244742,67.6413232168239,58.36964038534236,-0.8507088778590592,-1.3594059620340069,-0.0122228827923756,2.5248926572852177,34.62206306240793,0.2999992370605469,0.07972512347514282,1.1804994106292703,-0.35098716312629463,2.7119859843848353,0.41475612375148785,1.9462426975070528,-1.2074734431797154,89.56514095311044,11.48164456456027,0.765743286877782,8,-1.0899991989135707,-1.4849991798400843,0.5750002861022985,2.034999847412113,-1.0499992370605433,2,-0.025106801847967986,1.432418500113409,18.559999465942386,1.1395379783892765,18.57999992370605,3.0769400061623546,18.07999992370605,-0.025106801847967986 3000,2011-09-01,18.38999938964844,18.770000457763672,18.11000061035156,18.71999931335449,2736254.0,-0.01762820169927204,2.069750937035657,-2.2000050862759606,59.30470307765763,60.03271678071034,-0.2910858514228316,-0.9829280498119672,0.2917686074176977,2.802443549758216,32.83811394876776,0.6599998474121129,0.23921820882416256,0.7889995098114042,-0.7767239307239144,2.354722950346723,0.006137789543746663,1.5718612300790618,-0.6385281486393062,60.86948589473798,-14.525736917607347,0.7828617202676587,9,-0.3499994277954137,-1.1549992561340368,0.657500267028805,2.3649997711181605,-0.6599998474121129,3,-0.019575786566125353,-1.8571739979473019,18.71999931335449,1.432418500113409,18.559999465942386,1.1395379783892765,18.57999992370605,-0.019575786566125353 3001,2011-09-02,18.200000762939453,18.43000030517578,18.020000457763672,18.270000457763672,1533678.0,-0.010331627678896838,1.1025666105872687,0.21212033638702305,55.780951190816566,60.8276690756647,0.021929924662700273,-0.7569160335496079,0.45236998925161487,2.9380364892810285,30.56454730634067,0.4099998474121094,0.3285244946464445,0.551500844955445,-1.0269763064375255,2.1299779963484156,-0.23773773074103843,1.3407394206519285,-0.2525943178461425,21.951264898259197,-49.25376895423007,0.789238575696485,9,0.06499958038330078,-0.9650006294250488,0.6799988746643066,2.5549983978271484,-0.2700004577636719,4,-0.027472526320886037,2.069750937035657,18.38999938964844,-1.8571739979473019,18.71999931335449,1.432418500113409,18.559999465942386,-0.027472526320886037 3002,2011-09-05,17.479999542236328,17.969999313354492,17.309999465942386,17.969999313354492,2434351.0,-0.03956050497367336,1.6938781865387689,7.000027247956403,52.78309935673678,60.98196568985462,0.7800687202766241,0.04078455598305197,1.1465741500344215,3.6003299593638403,29.112096264148224,0.8900012969970668,0.5356811689641248,-0.2165003299713142,-1.7063858424065579,1.2733851824639295,-0.961443086188936,0.5284424262463077,1.3600006103515625,11.111111111110905,-57.61662211854646,0.7449427562176213,9,0.5950002670288086,-0.24499940872192383,1.4000000953674316,3.2749996185302734,0.31999969482421875,0,0.021739192109075933,1.1025666105872687,18.200000762939453,2.069750937035657,18.38999938964844,-1.8571739979473019,18.71999931335449,0.021739192109075933 3003,2011-09-06,17.329999923706055,17.6200008392334,17.239999771118164,17.420000076293945,1859053.0,-0.008581214099453227,-1.8148179544780232,0.18367386658673965,45.850627743049344,59.63203428861744,0.9062242238492928,0.2575445904633966,1.25979762851442,3.690844376044069,26.946793222624354,0.3800010681152344,0.6427032531585155,-0.40049996376037456,-1.819164562030906,1.018164634510157,-1.1098322628956403,0.3088323353748912,1.4794002151489245,5.625008195636703,-57.174635549252386,0.7093322991352664,9,0.7100000381469727,-0.09499979019165039,1.6050000190734863,3.424999237060547,0.7399997711181641,1,-0.01327175667910463,1.6938781865387689,17.479999542236328,1.1025666105872687,18.200000762939453,2.069750937035657,18.38999938964844,-0.01327175667910463 3004,2011-09-07,18.049999237060547,18.06999969482422,17.549999237060547,17.639999389648438,1365764.0,0.041546411801744565,1.3111092273131861,-4.555546136565931,64.53743864136311,60.52816485654224,0.1678158014706561,-0.3073039477624526,0.49193239391788524,2.922447295594921,25.064641491066325,0.7399997711181641,0.710255298083073,0.21099939346313334,-0.9131076922906658,1.3351064792169325,-0.3510541494137662,0.7730529363400329,0.6966248870849583,52.94111780552782,-15.172062620931605,0.5620535428768999,9,-0.009999275207519531,-0.8149991035461426,0.8200011253356934,2.695000648498535,-0.06999969482421875,2,-0.0332409140987201,-1.8148179544780232,17.329999923706055,1.6938781865387689,17.479999542236328,1.1025666105872687,18.200000762939453,-0.0332409140987201 3005,2011-09-08,18.21999931335449,18.350000381469727,17.899999618530273,18.049999237060547,1511290.0,0.00941828717338078,1.0930160349530929,0.4146344867369353,59.85036113575235,60.26423760419246,0.00807037240089059,-0.39434856571957866,0.272153502697666,2.7039079500989907,22.915157466828173,0.4500007629394531,0.7353908508984368,0.3154994964599567,-0.7306457273476497,1.361644720267563,-0.2075731154438465,0.8385721083637598,0.4663598366699233,82.35286574996404,14.203074879633903,0.5230726119038025,9,-0.1799993515014613,-0.9849991798400843,0.39250040054321644,2.284999847412113,0.10000038146973012,3,-0.030186567386828456,1.3111092273131861,18.049999237060547,-1.8148179544780232,17.329999923706055,1.6938781865387689,17.479999542236328,-0.030186567386828456 3006,2011-09-09,17.569999694824222,18.200000762939453,17.549999237060547,18.06999969482422,2610656.0,-0.03567506273470844,-1.4074089772390115,-2.9411751506244164,47.80599841333262,58.43198158383318,0.6460585281366598,0.2769381129654569,0.8602487316176415,3.3068439863930585,21.834238345004817,0.6700000762939418,0.6730035888777728,-0.33900012969970206,-1.378208232688685,0.700207973289281,-0.8586041811941953,0.18060392179479123,1.0585050800439397,29.729706509038746,-35.538610925965216,0.5196040514944921,9,0.47000026702880504,-0.334999561309818,0.7775006294250453,2.710000038146969,0.1800003051757777,4,0.009106422890789112,1.0930160349530929,18.21999931335449,1.3111092273131861,18.049999237060547,-1.8148179544780232,17.329999923706055,0.009106422890789112 3007,2011-09-12,17.020000457763672,17.209999084472653,16.770000457763672,17.139999389648438,2314003.0,-0.031303315117448105,2.3846266707748938,0.23999786376953294,38.24175962372821,54.64402915547339,1.063320150528682,0.8209870504862735,1.3416433652371538,3.8065826186734384,21.591806226482042,0.7999992370605504,0.6145645852138308,-0.858499431610106,-1.9657627834541351,0.24876392023392313,-1.4121311075321223,-0.30486775568808966,1.5529641169544917,15.82278557416629,-45.03786364782728,0.5536316759220152,9,0.7849998474121094,0.21499967575073242,1.047499179840088,2.9849987030029297,0.75,0,0.0534664995850227,-1.4074089772390115,17.569999694824222,1.0930160349530929,18.21999931335449,1.3111092273131861,18.049999237060547,0.0534664995850227 3008,2011-09-13,17.09000015258789,17.329999923706055,16.420000076293945,17.25,3680224.0,0.004112790419596557,4.687504470352621,1.3333439298089456,36.56883787315475,51.19153078395459,0.852524520050796,0.783270117282953,1.2066288939224563,3.6796725797532623,21.192807628995478,0.9099998474121094,0.5180448921620098,-0.7834997177124023,-1.9046695098140631,0.33767007438925845,-1.3440846137632327,-0.22291482166157195,1.3747865751130028,34.71502437057505,-21.705144584288625,0.5605848960508311,9,0.505000114440918,0.14499998092651367,0.9099993705749512,2.914999008178711,0.6900005340576172,1,0.041544709077439235,2.3846266707748938,17.020000457763672,-1.4074089772390115,17.569999694824222,1.0930160349530929,18.21999931335449,0.041544709077439235 3009,2011-09-14,17.350000381469727,17.430000305175778,16.879999160766598,17.010000228881836,1968573.0,0.015213588447070103,1.20000457763675,-2.125002980235081,41.13785713242302,49.17299234559519,0.4221462882155933,0.5200024260380971,0.8890974857101313,3.3635364552272833,20.93730945810978,0.5500011444091797,0.35849459669818273,-0.5044995307922377,-1.648554414502236,0.6395553529177604,-1.0765269726472368,0.06752791106276135,0.9512034141186128,48.186536690266394,-5.187671189360827,0.572027441855,9,0.07499980926513672,-0.10000038146972656,0.19249963760375977,2.239999294281006,0.0,2,0.04149851858928311,4.687504470352621,17.09000015258789,2.3846266707748938,17.020000457763672,-1.4074089772390115,17.569999694824222,0.04149851858928311 3010,2011-09-15,17.610000610351562,17.790000915527344,17.370000839233402,17.40999984741211,2300115.0,0.014985603640650158,-2.000013623978252,0.5882372740634362,45.052636820195595,47.9809574155262,0.04455287560358556,0.3471062975593142,0.5666311391786394,3.0457875752893955,19.99524339728802,0.4400005340576172,0.14761353202790062,-0.2884993553161621,-1.3117708090288964,0.7347720983965722,-0.800135082172531,0.22313637154020682,0.5407068876932257,66.85393679820581,13.778742002370024,0.5116357268563672,9,-0.22500038146972656,-0.3150005340576172,-0.06750059127807617,1.97999906539917,-0.07999992370605469,3,0.021010727942125884,1.20000457763675,17.350000381469727,4.687504470352621,17.09000015258789,2.3846266707748938,17.020000457763672,0.021010727942125884 3011,2011-09-16,18.280000686645508,18.290000915527344,17.739999771118164,17.760000228881836,2718274.0,0.03804656746576729,1.0370378219528391,2.5999923706345727,46.951226130996154,47.332971501555015,-0.6849339403231447,-0.26978060714696284,-0.14934371155580095,2.31975189947811,18.57859453044293,0.6800003051757812,-0.017996401692570885,0.3390007019042969,-0.6728841530722285,1.3508855568808222,-0.16694172558396403,0.8449431293925578,-1.8600006103515625,99.46522864203978,49.05049734393309,0.5059424274882619,9,-0.8950004577636719,-0.6500005722045898,-0.7375006675720215,1.3099989891052246,-0.5300006866455078,4,0.0021881294680656804,-2.000013623978252,17.610000610351562,1.20000457763675,17.350000381469727,4.687504470352621,17.09000015258789,0.0021881294680656804 3012,2011-09-19,17.829999923706055,18.059999465942386,17.700000762939453,17.950000762939453,1546497.0,-0.02461710864530775,1.1176503587516666,-0.23077064152881194,43.17757242579158,47.03596535519304,-0.20122553618979566,0.19577049922492762,0.26623616051533006,2.7134055071308296,17.886238951073068,0.5799999237060547,-0.12424802289849524,-0.11450004577636719,-1.1242308241510557,0.8952307325983213,-0.6193654349637114,0.39036534341097706,-1.3725998306274398,75.4010275198665,27.43162480558619,0.5048653891873435,9,-0.44499969482421875,-0.19999980926513672,-0.4099998474121094,1.7599997520446777,-0.010000228881835938,0,-0.004486815706582825,1.0370378219528391,18.280000686645508,-2.000013623978252,17.610000610351562,1.20000457763675,17.350000381469727,-0.004486815706582825 3013,2011-09-20,18.399999618530273,18.399999618530273,17.6299991607666,17.729999542236328,1464385.0,0.03196857528116803,1.2985085674105326,-5.583294921719781,47.22222406187232,45.11205262413851,-0.6744050360804579,-0.3687184112738393,-0.3245335694426288,2.0875657389133764,17.457126233217704,0.7700004577636719,-0.18808150263454593,0.43999967575073384,-0.5884786899446368,1.4684780414461045,-0.07423950709695148,0.9542388585984192,-1.905947509002683,100.0,54.92549763232692,0.5142391828476844,9,-0.9899997711181641,-0.7699995040893555,-1.1299996376037598,1.0400004386901855,-0.6999988555908203,1,-0.03423908553411825,1.1176503587516666,17.829999923706055,1.0370378219528391,18.280000686645508,-2.000013623978252,17.610000610351562,-0.03423908553411825 3014,2011-09-21,18.350000381469727,18.559999465942386,18.18000030517578,18.31999969482422,1381263.0,-0.002717349896583343,-1.4516117123713537,0.04477713914818389,49.63504538830395,43.977017541088685,-0.6452280129023045,-0.33013213215228987,-0.30824159252263783,2.0695305990279422,17.149818673014764,0.3799991607666051,-0.18253919398864582,0.38650045394897603,-0.647027146026872,1.420028053924824,-0.13026334603894796,0.9032642539369,-1.779710371582027,82.35299774644065,37.653984743685186,0.5167637999879239,9,-0.8600006103515625,-0.7200002670288086,-1.1450004577636719,1.0799994468688965,-0.15999984741211293,2,-0.03106265302314748,1.2985085674105326,18.399999618530273,1.1176503587516666,17.829999923706055,1.0370378219528391,18.280000686645508,-0.03106265302314748 3015,2011-09-22,17.40999984741211,17.899999618530273,17.379999160766598,17.889999389648438,1381849.0,-0.051226186077186764,1.0800018310547017,-15.999618539004388,43.65970326184193,43.51631807981194,0.1875096380505461,0.5805652237959293,0.5928813697030009,2.943323574820351,17.36318630650333,0.9700012207031286,-0.14232959047707183,-0.5160000801086433,-1.5736515792473504,0.5416514190300639,-1.0448258296779969,0.012825669460710287,-0.7203272701611283,2.5424304141211276,-43.17371083440305,0.5288257495693536,9,0.07999992370605469,0.2200002670288086,-0.26999998092651367,2.0199999809265137,0.7900009155273438,3,-0.0034462645874923092,-1.4516117123713537,18.350000381469727,1.2985085674105326,18.399999618530273,1.1176503587516666,17.829999923706055,-0.0034462645874923092 3016,2011-09-23,17.25,17.670000076293945,17.010000228881836,17.530000686645508,2200132.0,-0.00919011193649677,1.357144560134332,0.5833353201567206,47.97178468684487,44.59743197571379,0.3322875448149851,0.7116837125782212,0.7135995064039946,3.043017869387832,17.147062762256294,0.6599998474121094,-0.2687691551658986,-0.6344999313354478,-1.7311255407448485,0.4621256780739529,-1.1828127360401481,-0.08618712663074746,-0.44810780942753325,15.483863822623839,-33.179894914794666,0.5483128047047005,9,0.23999977111816406,0.38000011444091797,-0.15250015258789062,2.179999828338623,0.37999916076660156,4,0.016231923863507802,1.0800018310547017,17.40999984741211,-1.4516117123713537,18.350000381469727,1.2985085674105326,18.399999618530273,0.016231923863507802 3017,2011-09-26,17.549999237060547,17.690000534057614,16.979999542236328,17.139999389648438,1700581.0,0.017391260119451912,1.0579666076957208,-1.464281578463362,51.89002918375608,46.29978656578061,0.1289335925314461,0.3484269443328003,0.3876331837007143,2.6862403927451197,17.705811773515443,0.7100009918212855,-0.3764756242418592,-0.28300065994262624,-1.3380553712820742,0.7720540513968217,-0.8105280156123484,0.24452669572709596,-0.6426206099658849,36.07593179417526,-17.28705861627912,0.5275273556697238,9,0.1700000762939453,0.0800008773803711,-0.4524993896484375,1.8800005912780762,-0.22999954223632457,0,0.011396055363757984,1.357144560134332,17.25,1.0800018310547017,17.40999984741211,-1.4516117123713537,18.350000381469727,0.011396055363757984 3018,2011-09-27,18.440000534057614,18.450000762939453,17.790000915527344,17.8700008392334,1660863.0,0.050712326819800646,1.2372870397310316,1.3902436755086953,53.255436660261054,47.64618429109594,-0.6140003241082042,-0.5808034108670803,-0.518851016264275,1.7480515335682618,18.093518340021397,0.9000015258789062,-0.35617723452435257,0.6130005836486774,-0.42588733610336504,1.6518885034007198,0.09355662377265617,1.1324445435246986,-1.4600009918212855,92.40513052663304,37.37818994726817,0.5194439598760215,9,-0.6700010299682582,-0.8100004196166957,-1.2575004100799525,0.9899992942810094,-1.0,1,-0.033622604190725935,1.0579666076957208,17.549999237060547,1.357144560134332,17.25,1.0800018310547017,17.40999984741211,-0.033622604190725935 3019,2011-09-28,18.25,18.43000030517578,18.010000228881836,18.34000015258789,1422176.0,-0.010303716299069121,2.111106401616299,-0.15789508907657604,50.2495897296421,48.22362350325667,-0.31615639641676907,-0.4509393268147761,-0.3598091075950762,1.8833206443843764,18.585806591076082,0.4300003051757777,-0.23791770379750687,0.44650001525878835,-0.5265099358546195,1.4195099663721962,-0.04000496029791378,0.9330049908154905,-1.2700004577636719,86.39451722061906,33.385573823142096,0.4865049755567035,9,-0.48000049591064453,-0.619999885559082,-0.9775002002716064,1.179999828338623,-0.5,2,-0.03013694449646831,1.2372870397310316,18.440000534057614,1.0579666076957208,17.549999237060547,1.357144560134332,17.25,-0.03013694449646831 3020,2011-09-29,18.030000686645508,18.299999237060547,17.8799991607666,18.09000015258789,1892732.0,-0.012054756896136554,-1.3333174388725528,0.6666596024244479,54.12187274292799,49.02036201569354,-0.03387731744667377,-0.2733055787772791,-0.17621977530080102,2.0453165591827265,18.575602530403266,0.4200000762939453,-0.11214703466946219,0.24450063705444336,-0.6955884736473656,1.1845897477562524,-0.22554391829645937,0.7145451924053461,-0.9552011489868164,71.42858996449999,14.835724215718145,0.4700445553509044,9,-0.26000118255615234,-0.40000057220458984,-0.5575006008148193,1.2549996376037598,-0.6300010681152344,3,0.00887408992339167,2.111106401616299,18.25,1.2372870397310316,18.440000534057614,1.0579666076957208,17.549999237060547,0.00887408992339167 3021,2011-09-30,17.700000762939453,18.06999969482422,17.459999084472653,17.989999771118164,2275147.0,-0.01830282369043279,1.7111207185212658,4.833359824522364,56.343285706558724,50.48321904688989,0.2293121368312825,0.018250694866097206,0.1121400712848235,2.3135279182372592,18.623923189870965,0.610000610351566,-0.028707527583613057,-0.06049928665161275,-0.980555930552832,0.8595573572496065,-0.5205276086022224,0.39952903529899686,-0.536089229583741,48.979634204571404,-12.242841576502109,0.4600283219506089,9,0.06999874114990234,-0.07000064849853516,-0.20000100135803223,1.5849995613098145,-0.01000022888183949,4,0.028248586352996652,-1.3333174388725528,18.030000686645508,2.111106401616299,18.25,1.2372870397310316,18.440000534057614,0.028248586352996652 3022,2011-10-03,17.860000610351562,17.950000762939453,17.239999771118164,17.430000305175778,1582981.0,0.009039539012174469,1.3278697751206945,-1.4827647441842233,57.064223394240166,51.576774528264096,0.08271364278247972,-0.11786367720436175,-0.08559775141027615,2.0973117656290796,17.922102831796387,0.7100009918212891,0.02352602086930844,0.08050050735473491,-0.8308195149280522,0.991820529637522,-0.37515950378665863,0.5361605184961284,0.6999988555908239,51.23969677910556,-12.784905465785528,0.45566001114139354,10,-0.09000110626220703,-0.23000049591064453,-0.3775007724761963,1.2799992561340332,-0.18000030517578125,0,-0.012878020253350608,1.7111207185212658,17.700000762939453,-1.3333174388725528,18.030000686645508,2.111106401616299,18.25,-0.012878020253350608 3023,2011-10-04,17.100000381469727,17.809999465942386,16.959999084472653,17.809999465942386,2722740.0,-0.042553202850471594,1.3943703592267398,-1.6511594897180621,47.899159933246,51.38389836659099,0.7140012022730922,0.6577450047061184,0.6335027666440993,2.7975426518478272,17.214559738609765,0.9000015258789098,-0.0038953312135738827,-0.6679997444152832,-1.60853926933709,0.2725397805065235,-1.1382695068761848,-0.19772998195438163,1.4335990905761768,9.52388984616684,-54.169994213568685,0.47026976246090285,10,0.6049995422363281,0.5299997329711914,0.35249972343444824,1.8899998664855957,0.21999931335449574,1,0.012865456634310712,1.3278697751206945,17.860000610351562,1.7111207185212658,17.700000762939453,-1.3333174388725528,18.030000686645508,0.012865456634310712 3024,2011-10-05,17.450000762939453,17.510000228881836,17.010000228881836,17.34000015258789,2310002.0,0.020467858108880632,3.3478347403512845,-0.15493063689407946,48.675498152651016,51.94120891001422,0.24910640417813568,0.27456667225514764,0.25033973519878217,2.3885626721199813,17.294434742090825,0.5,0.0351400446047343,-0.28799943923950266,-1.228941803143428,0.6529429246644227,-0.7584706211914636,0.18247174271245825,1.0206546936035217,36.567285273847006,-25.622813797638656,0.470471181951962,10,0.25499916076660156,0.17999935150146484,0.02749943733215332,1.5099997520446777,-0.12000083923339844,2,-0.0005730789939607517,1.3943703592267398,17.100000381469727,1.3278697751206945,17.860000610351562,1.7111207185212658,17.700000762939453,-0.0005730789939607517 3025,2011-10-06,17.670000076293945,17.68000030517578,17.329999923706055,17.5,1555664.0,0.01260740995620635,2.6842041861165487,1.5454466638923567,44.54382295437718,51.56032427307336,0.07807731962193287,0.011858078914375625,-0.0006271723025434994,2.110104628564784,17.748274977915464,0.35000038146972656,0.009148960067449252,-0.04050016403198242,-0.9538739497190178,0.872873621655053,-0.49718705687550013,0.4161867288115353,0.7402291253662163,63.96401814557713,6.220919523458775,0.45668689284351716,10,0.034999847412109375,-0.07499980926513672,-0.23749995231628418,1.1150002479553223,0.06999969482421875,3,0.004527443314127799,3.3478347403512845,17.450000762939453,1.3943703592267398,17.100000381469727,1.3278697751206945,17.860000610351562,0.004527443314127799 3026,2011-10-07,17.729999542236328,17.940000534057614,17.459999084472653,17.739999771118164,1229725.0,0.003395555499905001,1.3414604645537462,-0.05882484937562409,49.038457658868424,51.243482992530296,0.104293743846128,-0.0374606255387917,-0.08508797073610808,1.9896454457091082,17.633021307860325,0.48000144958496094,-0.03466606882708234,0.0114993095397935,-0.8994926617387549,0.9224912808183419,-0.4439966760994807,0.4669952951790677,0.6222204547363326,77.77769215059945,21.34832629080401,0.45549598563927385,10,-0.024999618530273438,-0.23999977111816406,-0.0924994945526123,0.5600008964538574,-0.2199993133544922,4,-0.018612517328042255,2.6842041861165487,17.670000076293945,3.3478347403512845,17.450000762939453,1.3943703592267398,17.100000381469727,-0.018612517328042255 3027,2011-10-10,17.93000030517578,17.969999313354492,17.65999984741211,17.809999465942386,1227013.0,0.011280359171076837,2.1000123978370544,-11.999809269501839,45.134582600636335,50.34116587479422,-0.04038181177423894,-0.17475049074904092,-0.3012827706982151,1.7284567908691102,16.648201008040864,0.3099994659423828,0.04306927638470981,0.16600008010864187,-0.6871650022941971,1.0191651625114808,-0.2605824610927776,0.5925826213100613,0.36653085529687957,96.03970305798907,43.25779729003932,0.42658254120141914,10,-0.2350006103515625,-0.4400005340576172,-0.18000006675720215,0.02500009536743164,-0.7500000000000036,0,-0.0133853746253918,1.3414604645537462,17.729999542236328,2.6842041861165487,17.670000076293945,3.3478347403512845,17.450000762939453,-0.0133853746253918 3028,2011-10-11,17.799999237060547,18.030000686645508,17.65999984741211,17.940000534057614,997638.0,-0.007250477741358896,1.3124936670382004,-1.1666693157434684,44.39917568383862,49.691119869704934,-0.011970969778381857,0.01177281269232111,-0.17997122270454113,1.7984475670102995,15.242096171614508,0.37000083923339844,0.10097073319908745,0.0004990577697761012,-0.7914732331947647,0.7924713487343169,-0.3954870877124961,0.3964852032520483,0.4430706403721132,77.45084839577092,27.235920287424285,0.3959861454822712,10,-0.1700000762939453,-0.3099994659423828,-0.14499926567077637,0.15500116348266602,-0.6099987030029332,1,-0.00674151331618722,2.1000123978370544,17.93000030517578,1.3414604645537462,17.729999542236328,2.6842041861165487,17.670000076293945,-0.00674151331618722 3029,2011-10-12,18.06999969482422,18.21999931335449,17.649999618530273,17.68000030517578,2454746.0,0.01516856569305447,-1.5333276819395425,-2.785684118745047,57.783013987517684,50.09791334132601,-0.3466428047699708,-0.2124118694932129,-0.4531238995335478,1.4737087578904244,13.819546663149756,0.5699996948242152,0.1197971060909957,0.23449954986572408,-0.5366234166359796,1.0056225163674277,-0.15106193338512952,0.6200610331165777,-1.110000610351566,83.14609871928985,25.789671001794275,0.38556148325085265,10,-0.4800004959106481,-0.5799999237060547,-0.43249964714050293,-0.11499929428100586,-1.1599998474121094,2,-0.0415052580335582,1.3124936670382004,17.799999237060547,2.1000123978370544,17.93000030517578,1.3414604645537462,17.729999542236328,-0.0415052580335582 3030,2011-10-13,17.979999542236328,18.200000762939453,17.8799991607666,17.969999313354492,2064762.0,-0.004980639408293408,-2.3684284495306933,0.025641652646817167,58.75298794940453,50.365658034975546,-0.29556278709662465,-0.09831154951041654,-0.3441754865205766,1.5061351019662013,12.944866839219182,0.32000160217285156,0.05777363453068318,0.12599945068359375,-0.6400815626483123,0.8920804640154998,-0.25704105598235927,0.5090399573495468,-0.9948004531860377,68.42109225792412,5.529793927124587,0.38304050666595213,10,-0.39000034332275746,-0.48999977111816406,-0.3424994945526123,-0.024999141693115234,-1.5599994659423828,3,-0.0361512589031705,-1.5333276819395425,18.06999969482422,1.3124936670382004,17.799999237060547,2.1000123978370544,17.93000030517578,-0.0361512589031705 3031,2011-10-14,18.31999969482422,18.43000030517578,17.969999313354492,18.0,2461009.0,0.0189099088567386,-1.4210510465291373,31.999237078008775,59.14489225073328,50.59684346347478,-0.6016357327389521,-0.45867809482539457,-0.6637872929399116,1.1091553792375137,12.670052882123164,0.46000099182128906,0.03586163148797539,0.4639996528625474,-0.3069573317233285,1.2349566374484233,0.07852116056960767,0.8494781451554871,-1.3101046012878435,85.89737006198878,18.80386963065807,0.385478492292938,10,-0.625,-0.8299999237060547,-0.6824996471405029,-0.36499929428100586,-2.4600000381469744,4,-0.03165938500915566,-2.3684284495306933,17.979999542236328,-1.5333276819395425,18.06999969482422,1.3124936670382004,17.799999237060547,-0.03165938500915566 3032,2011-10-17,17.75,18.489999771118164,17.68000030517578,18.3799991607666,2359146.0,-0.03111352097812836,-1.1038986774865556,-1.9687492549412298,41.13110149101662,49.844836969893734,-0.05462494622710068,0.11069636665791904,-0.056068667025090946,1.6179631653689412,12.499900137422225,0.8099994659423828,-0.013286250441517211,-0.1020000457763679,-0.8743538910196946,0.6703537994669588,-0.4881769683980295,0.2841768768452937,-0.6833006979980496,11.904805155289939,-49.83941725644378,0.3861769226216628,10,0.0,-0.26000022888183594,-0.11249995231628418,0.2050004005432129,-1.7000007629394531,0,-0.013521113865812007,-1.4210510465291373,18.31999969482422,-2.3684284495306933,17.979999542236328,-1.5333276819395425,18.06999969482422,-0.013521113865812007 3033,2011-10-18,17.770000457763672,17.850000381469727,17.559999465942386,17.719999313354492,1442682.0,0.0011267863528829913,1.7619004368715658,-0.07936700161367964,43.54839536657998,49.27515888255252,0.03398238920254215,0.04329786971051419,-0.04153100666956533,1.538022233905938,12.906731983528008,0.2900009155273402,-0.05344603461797348,-0.050499629974364524,-0.7788857550644295,0.6778864951157004,-0.4146926925193988,0.31369343257066973,-0.6179031276147491,22.58074439895948,-34.55638397425675,0.36419306254503264,10,0.1399993896484375,-0.2800006866455078,-0.2500002384185791,0.18499994277954102,-1.8400001525878924,1,-0.03320203361785079,-1.1038986774865556,17.75,-1.4210510465291373,18.31999969482422,-2.3684284495306933,17.979999542236328,-0.03320203361785079 3034,2011-10-19,17.780000686645508,17.989999771118164,17.65999984741211,17.780000686645508,1118817.0,0.000562759067204599,-1.7499801319240245,0.0,46.43874860616915,49.48570617719607,0.084613399112353,-0.012221418469444245,0.0086583705369776,1.4579508897707285,13.47731333575174,0.3299999237060547,-0.11317167256411054,-0.01199941635131907,-0.6964307680486463,0.6724319353460082,-0.3542150921999827,0.33021625949734457,-0.5476292100384299,23.656037474260767,-30.36492506478945,0.342215675848663,10,0.19499874114990234,-0.060001373291015625,-0.36500048637390137,0.17499971389770508,-1.9500007629394531,2,-0.03318335938147865,1.7619004368715658,17.770000457763672,-1.1038986774865556,17.75,-1.4210510465291373,18.31999969482422,-0.03318335938147865 3035,2011-10-20,17.350000381469727,17.600000381469727,17.049999237060547,17.59000015258789,3078778.0,-0.024184493170394172,3.230774309503723,-100.0,45.15235266798789,49.0539167337649,0.5190296958196683,0.4353753232580715,0.4618875698532712,1.8129118769891406,13.419947717601666,0.7300014495849609,-0.061978689514084806,-0.4389997482299819,-1.1309655777638987,0.25296608130393494,-0.7849826629969385,-0.09301683346302525,1.1399993896484375,20.833405079638396,-32.427965337112965,0.345982914766958,10,0.4199991226196289,0.40999889373779297,-0.012500286102294922,0.5199999809265137,-1.670000076293947,3,-0.025360260771380094,-1.7499801319240245,17.780000686645508,1.7619004368715658,17.770000457763672,-1.1038986774865556,17.75,-0.025360260771380094 3036,2011-10-21,17.530000686645508,17.530000686645508,17.100000381469727,17.299999237060547,2114878.0,0.010374657130729936,2.7391095225853532,-0.9583402872151888,45.4545502312724,49.08946869272446,0.34383389363436123,0.2924200488181299,0.28931110237951074,1.56326661559115,12.963442202278932,0.43000030517578125,-0.03394434480013686,-0.2729994773864739,-0.9294683280303673,0.3834693732574195,-0.6012339027084224,0.055234947935474565,0.9311990737915039,33.33342163647803,-19.349910026074262,0.3282344253219473,10,0.23999881744384766,0.22999858856201172,-0.1900005340576172,0.3399996757507324,-0.8400001525878942,4,-0.06332005515534123,3.230774309503723,17.350000381469727,-1.7499801319240245,17.780000686645508,1.7619004368715658,17.770000457763672,-0.06332005515534123 3037,2011-10-24,17.75,17.8700008392334,17.440000534057614,17.639999389648438,1502820.0,0.012549874771088154,1.4571285326590648,0.4782605090100923,60.51778616846013,50.88042541323796,0.10685314718103456,0.09293749849712185,0.07460942555368533,1.2794637397984197,12.214764799771242,0.4300003051757848,0.013640138644348099,-0.06300020217895508,-0.709255562240994,0.5832551578830838,-0.38612788220997274,0.2601274778520626,0.6829757499694828,74.46812396135795,15.651027195358495,0.3231276800310191,10,0.01999950408935547,0.009999275207519531,-0.24249982833862305,0.12000036239624023,-1.3099994659423864,0,-0.10647889258156373,2.7391095225853532,17.530000686645508,3.230774309503723,17.350000381469727,-1.7499801319240245,17.780000686645508,-0.10647889258156373 3038,2011-10-25,17.81999969482422,18.1299991607666,17.670000076293945,17.860000610351562,2456635.0,0.003943644778829247,-1.7058757531218796,-0.3636426688861146,56.58360767011709,50.74715804463789,0.04468832752997898,-0.027291957392314714,0.02501463662844472,1.145898806404439,12.398190378262495,0.45999908447265625,0.02898022324488636,0.03799953460693217,-0.5371925118813756,0.61319158109524,-0.24959648863721995,0.3255955578510843,0.5853165248870837,71.29634371837642,9.265552707422863,0.2875960232441533,10,-0.05000019073486328,-0.06000041961669922,-0.3124995231628418,0.050000667572021484,-0.7600002288818324,1,-0.09932662671581105,1.4571285326590648,17.75,2.7391095225853532,17.530000686645508,3.230774309503723,17.350000381469727,-0.09932662671581105 3039,2011-10-26,17.700000762939453,18.010000228881836,17.6200008392334,17.829999923706055,1642945.0,-0.006733946910202238,-1.6896601619278757,3.249904634751097,50.55351800121197,49.83610582817205,0.11922082573546433,0.05205880672473029,0.1470363358773561,1.1976362678598065,12.620869475258573,0.3899993896484375,0.049984823378650844,-0.0544994354248054,-0.5864458261170888,0.47744695526747805,-0.3204726307709471,0.21147375992133632,0.6782091171188327,60.18533072191384,-1.5347877020132827,0.2659731953461418,10,0.06999874114990234,0.059998512268066406,-0.18000078201293945,-0.10500097274780273,-0.8400001525878906,2,-0.10000002155196108,-1.7058757531218796,17.81999969482422,1.4571285326590648,17.75,2.7391095225853532,17.530000686645508,-0.10000002155196108 3040,2011-10-27,18.190000534057614,18.25,17.940000534057614,18.06999969482422,3044151.0,0.027683601694759696,1.5833313465099756,-0.9230893378522842,57.324853532086216,49.633879303877926,-0.3775623464434048,-0.44832545642680444,-0.30296720154517587,0.6477585558582781,12.558821849738278,0.5499992370605469,0.09900325994343717,0.4275003433227518,-0.1262567947797173,0.9812574814252208,0.15062177427151724,0.7043789123739863,0.16164513314071627,94.78265340478399,33.644025100857334,0.2768785690512345,10,-0.42000102996825817,-0.4650011062622035,-0.6300005912780726,-0.6300005912780726,-1.4600009918212855,3,-0.12974164601770455,-1.6896601619278757,17.700000762939453,-1.7058757531218796,17.81999969482422,1.4571285326590648,17.75,-0.12974164601770455 3041,2011-10-28,18.200000762939453,18.68000030517578,18.11000061035156,18.270000457763672,2513978.0,0.000549765178022632,-3.5599975585936487,-0.5833267106413588,54.57627776161381,51.12778777838872,-0.4541312505912316,-0.44158669194390043,-0.29459692686682004,0.5653552827122397,12.239986942576534,0.5699996948242223,0.05348195941479261,0.41250057220458913,-0.17357893923282575,0.998580083642004,0.11946081648588347,0.7055403279232948,-1.1500015258789062,61.290352351961374,4.377838897304322,0.29303975571870716,10,-0.33500099182128906,-0.3800010681152344,-0.6400008201599121,-0.6400008201599121,-1.0600013732910156,4,-0.13846155780911473,1.5833313465099756,18.190000534057614,-1.6896601619278757,17.700000762939453,-1.7058757531218796,17.81999969482422,-0.13846155780911473 3042,2011-10-31,17.6299991607666,18.18000030517578,17.59000015258789,18.18000030517578,2622188.0,-0.03131876803728173,1.145450636186143,7.857193460490463,47.492625202761204,51.56603553796442,0.10846431091020392,0.11626104906893175,0.27689195893324126,1.0640137418242226,11.446053052463565,0.6100006103515625,-0.006552271496715889,-0.1460009574890151,-0.7351089183672102,0.44310700338917997,-0.4405549379281126,0.14855302295008244,-0.5473999023437486,3.6696332641554994,-48.552829588505894,0.2945539804390984,10,0.2350006103515625,0.1900005340576172,-0.06999921798706055,-0.1549992561340332,-0.6099987030029297,0,-0.05331813224363846,-3.5599975585936487,18.200000762939453,1.5833313465099756,18.190000534057614,-1.6896601619278757,17.700000762939453,-0.05331813224363846 3043,2011-11-01,17.319999694824222,17.459999084472653,16.989999771118164,17.459999084472653,2468846.0,-0.01758363475321345,5.714305177112006,0.2545438151748212,39.067056366317715,50.74695862242538,0.38880535608209144,0.4675593983891382,0.5741686406875992,1.3012608387930271,10.607630162920339,0.6399993896484375,-0.10842321878581274,-0.4670003890991161,-1.0093189316548674,0.07531815345663517,-0.73815966037699,-0.19584111782124225,1.360000610351559,19.52661653388611,-27.595168151977663,0.27115927127787487,11,0.5150003433227504,0.49999999999999645,0.3550000190734828,0.15500020980834606,-0.649999618530277,1,-0.05080826652840997,1.145450636186143,17.6299991607666,-3.5599975585936487,18.200000762939453,1.5833313465099756,18.190000534057614,-0.05080826652840997 3044,2011-11-02,17.440000534057614,17.510000228881836,17.0,17.350000381469727,2196636.0,0.006928455043174742,3.4347934254391057,-0.6428610354223506,42.19654836147215,50.418535921701405,0.24082934981189652,0.36551088690711,0.43645189902774817,1.1111812496941802,9.69328550421161,0.5100002288818359,-0.0786911768111267,-0.34649953842163583,-0.8901431528436206,0.1971440760003489,-0.6183213456326264,-0.07467773121064525,1.2061997604370163,26.62725566476701,-17.064997420695978,0.2718218072109922,11,0.394999504089359,0.3799991607666051,0.2599992752075231,0.034999370574954725,-0.9600009918212855,2,-0.021789051403590554,5.714305177112006,17.319999694824222,1.145450636186143,17.6299991607666,-3.5599975585936487,18.200000762939453,-0.021789051403590554 3045,2011-11-03,17.75,17.780000686645508,17.079999923706055,17.190000534057614,2121557.0,0.017775198190906227,1.2580639207036262,6.222205738990664,41.69096728702757,50.000360039007546,-0.007222759065161455,0.06515251806384725,0.11584206559397003,0.7328328824604355,8.866392260451295,0.7000007629394531,-0.055541785330987636,-0.04050006866454936,-0.5817062866674405,0.5007061493383418,-0.31110317766599493,0.23010304033689621,0.8630762840271018,44.97041353336787,6.3434897292624655,0.27060310900144513,11,0.08500003814697266,0.06999969482421875,-0.05000019073486328,-0.27500009536743164,-1.5200004577636719,3,-0.050140810684419,3.4347934254391057,17.440000534057614,5.714305177112006,17.319999694824222,1.145450636186143,17.6299991607666,-0.050140810684419 3046,2011-11-04,17.399999618530273,17.850000381469727,17.219999313354492,17.799999237060547,1401738.0,-0.019718331350407126,1.5199946594442006,-0.7142857142857097,44.54828234692937,48.22597072550411,0.36028556700489034,0.41019334570252397,0.45352531299599974,1.0179824446608343,8.40098802498975,0.6300010681152344,-0.05618521000014809,-0.3740004539489732,-0.9424109986488212,0.1944100907508748,-0.6582057262988954,-0.08979518159905098,1.18061513523865,34.453753227665196,-7.2413182313476625,0.284205272349924,11,0.4350004196166992,0.4200000762939453,0.3000001907348633,0.07500028610229492,-1.4299993515014666,4,-0.03850575235532894,1.2580639207036262,17.75,3.4347934254391057,17.440000534057614,5.714305177112006,17.319999694824222,-0.03850575235532894 3047,2011-11-07,17.690000534057614,17.93000030517578,17.25,17.290000915527347,2250524.0,0.016666719648574135,-1.8333260483431946,-0.9999999999999822,48.850576287610465,47.366745016336715,0.06803309709875194,0.10676420565552647,0.13820418620476715,0.6630409771770509,7.913259158316832,0.6800003051757812,-0.009979711412171355,-0.07199954986572621,-0.63666432329007,0.4926652235586175,-0.3543319365778963,0.21033283684644388,0.8588019200582941,74.46812396135756,29.101275909100508,0.2823323867121715,11,0.14499950408935902,0.12999916076660512,0.009999275207523084,-0.21500062942504528,-2.0800008773803693,0,-0.0310910756249152,1.5199946594442006,17.399999618530273,1.2580639207036262,17.75,3.4347934254391057,17.440000534057614,-0.0310910756249152 3048,2011-11-08,17.68000030517578,17.979999542236328,17.639999389648438,17.649999618530273,1473651.0,-0.0005653040463498016,-12.599694831203509,0.0750017881410499,48.5632135084074,47.145600072691764,0.06267715567381771,0.11311282244130894,0.1228907255628755,0.634367673363009,7.474794610414821,0.3400001525878906,0.024724046841811287,-0.07599983215332173,-0.6415140361795189,0.4895143718728754,-0.3587569341664185,0.20675726985977505,0.8376260952801715,69.38781865387834,20.39586320381168,0.2827571020130977,11,0.1549997329711914,0.1399993896484375,0.01999950408935547,-0.24000024795532227,-1.9099998474121094,1,-0.037330307467183466,-1.8333260483431946,17.690000534057614,1.5199946594442006,17.399999618530273,1.2580639207036262,17.75,-0.037330307467183466 3049,2011-11-09,17.319999694824222,17.889999389648438,17.149999618530273,17.829999923706055,2349050.0,-0.020362025120902794,1.3492087520170994,-16.999618539004267,49.560107460302326,46.28285050916022,0.4057778563915768,0.43641984622202656,0.4477144319470554,0.9618310186180743,7.630910838125668,0.7399997711181641,-0.026571103893356707,-0.39850044250487926,-0.9756906710750854,0.17868978606532693,-0.6870955567899806,-0.10990532821977794,1.1670741730449734,26.66665253815268,-24.81779786027315,0.28859511428510237,11,0.5150003433227504,0.5150003433227504,0.347500324249264,0.040000438690181994,-1.659999847412113,2,-0.03752884699671899,-12.599694831203509,17.68000030517578,-1.8333260483431946,17.690000534057614,1.5199946594442006,17.399999618530273,-0.03752884699671899 3050,2011-11-10,17.329999923706055,17.65999984741211,17.020000457763672,17.069999694824222,1869425.0,0.0005773804306024033,-2.555564974595084,-0.5098041415626006,46.91357007206711,45.43143854365503,0.2916250410112582,0.3955041672107491,0.4125667425771553,0.9284419709238705,7.863900475932631,0.6399993896484375,-0.06878172725165044,-0.3560002326965339,-0.944286085485313,0.23228562009224518,-0.6501431590909235,-0.061857306302144366,1.127132462228122,32.29164183137432,-20.601111816318436,0.2941429263943889,11,0.25500011444091797,0.505000114440918,0.33750009536743164,0.019999980926513672,-1.4799995422363281,3,-0.04904791605376724,1.3492087520170994,17.319999694824222,-12.599694831203509,17.68000030517578,-1.8333260483431946,17.690000534057614,-0.04904791605376724 3051,2011-11-11,17.739999771118164,17.780000686645508,17.350000381469727,17.440000534057614,1063050.0,0.02365838714466828,1.2631531395874116,1.153842203719356,49.85422416281073,45.693838428104975,-0.21287394342612131,-0.06342771861436347,-0.012209656697052651,0.49688063561894324,8.444217645454998,0.4500007629394531,-0.07281097893037014,0.08299961090087749,-0.42545971519686177,0.5914589369986167,-0.17123005214799036,0.33722927394974533,0.687789962519691,75.0,23.810420124365734,0.25422966304886896,11,-0.25500011444091797,0.0950002670288086,-0.08999967575073242,-0.5049996376037598,-1.6000003814697266,4,-0.08511839055038839,-2.555564974595084,17.329999923706055,1.3492087520170994,17.319999694824222,-12.599694831203509,17.68000030517578,-0.08511839055038839 3052,2011-11-14,17.510000228881836,17.940000534057614,17.430000305175778,17.93000030517578,1223679.0,-0.012965025096042138,1.318180044822676,-1.4000038147069505,45.68246116900744,46.42888340618162,-0.0018844991005408929,0.15564999915482503,0.22324740095637097,0.7099895356172183,8.467394370988599,0.5100002288818359,-0.14930868391839525,-0.1349999427795403,-0.6455418066253671,0.3755419210662865,-0.3902708747024555,0.12027098914337486,0.889033705505625,51.04169150195901,2.296527134881835,0.25527093192291406,11,-0.020000457763671875,0.3249998092651367,0.08749961853027344,-0.27500009536743164,-1.560000419616701,0,-0.08794973967578135,1.2631531395874116,17.739999771118164,-2.555564974595084,17.329999923706055,1.3492087520170994,17.319999694824222,-0.08794973967578135 3053,2011-11-15,17.180000305175778,17.5,17.180000305175778,17.399999618530273,2120270.0,-0.01884636889734248,-1.9090972143952636,0.5238077937884109,43.15789420849103,46.53569961140593,0.3421486696381635,0.46291620565536107,0.5598184101467645,1.0166972994823134,8.443794420367162,0.32999992370605824,-0.23060250460905252,-0.435499858856204,-0.9825102061680084,0.11151048845560041,-0.7090050325121062,-0.1619946852003018,1.1908529459462969,17.391286319957388,-28.671355960823668,0.2735051736559018,11,0.3199996948242223,0.654999732971195,0.4124994277954137,0.0549998283386266,-0.970001220703125,1,-0.09138536790511831,1.318180044822676,17.510000228881836,1.2631531395874116,17.739999771118164,-2.555564974595084,17.329999923706055,-0.09138536790511831 3054,2011-11-16,17.190000534057614,17.299999237060547,17.100000381469727,17.190000534057614,1891037.0,0.0005820854891849248,-1.2222057389904661,-0.0,34.93977495607926,45.78556713018946,0.32738457149329037,0.4284132764465092,0.533429670775238,0.9739656499547529,8.73537680574112,0.1999988555908203,-0.2471722999370698,-0.39599962234497355,-0.968690597061773,0.17669135237182587,-0.6823451097033733,-0.10965413498657384,1.1532356474643812,18.478267630015548,-20.5367158424128,0.28634548735840015,11,0.30999946594238637,0.644999504089359,0.3699989318847692,0.04499959945679066,-0.6900005340576136,2,-0.08260616824767242,-1.9090972143952636,17.180000305175778,1.318180044822676,17.510000228881836,1.2631531395874116,17.739999771118164,-0.08260616824767242 3055,2011-11-17,16.90999984741211,17.229999542236328,16.90999984741211,17.190000534057614,1848787.0,-0.016288579287170757,-1.2857065006369166,-100.0,32.03343328750023,44.395028345808434,0.5316044951027727,0.7101709046308216,0.7879698698580597,1.217837383952805,8.218134688934823,0.31999969482421875,-0.21195434954817216,-0.6540002822875977,-1.2946383729060038,-0.013362191669191503,-0.9743193275968025,-0.3336812369783928,1.4061716059018075,0.0,-34.70202603157889,0.3203190453092035,11,0.5349998474121094,0.8850002288818359,0.6299996376037598,0.3250002861022949,-0.600000381469723,3,-0.07392075761557737,-1.2222057389904661,17.190000534057614,-1.9090972143952636,17.180000305175778,1.318180044822676,17.510000228881836,-0.07392075761557737 3056,2011-11-18,16.420000076293945,16.790000915527347,16.239999771118164,16.75,4329287.0,-0.02897692345001135,1.6829209291073821,1.1785682658837624,32.763556295550714,42.607581680024026,0.9699755611630714,1.1728827276589442,1.267245009579625,1.6667356932906685,7.9979853169242885,0.6700000762939453,-0.21109183058592862,-1.0885000228881836,-1.9086998210482413,-0.26830022472812587,-1.4985999219682142,-0.678400123808153,1.8399245127838988,10.588248493756264,-26.880897471803298,0.4100998990800292,11,0.6899995803833008,1.0399999618530273,1.1199994087219238,0.815000057220459,-0.20000076293945312,4,-0.03471374495589341,-1.2857065006369166,16.90999984741211,-1.2222057389904661,17.190000534057614,-1.9090972143952636,17.180000305175778,-0.03471374495589341 3057,2011-11-21,15.859999656677244,16.459999084472653,15.859999656677244,16.459999084472653,2121428.0,-0.03410477570126147,-1.000000000000006,1.8181805045805224,30.585121830525466,40.61001593803714,1.3891784202906496,1.669631991917976,1.827523257338969,2.1824400312737726,8.596719043171284,0.5999994277954084,-0.2501226660036231,-1.5540004253387476,-2.6471449055318725,-0.46085594514562267,-2.10057266543531,-1.0074281852421851,2.2787294433230176,0.0,-38.09718827923534,0.546572240096563,11,1.0400004386901838,1.4100003242492694,1.732500076293947,1.37500047683716,0.5900011062622088,0,0.017654460216416812,1.6829209291073821,16.420000076293945,-1.2857065006369166,16.90999984741211,-1.2222057389904661,17.190000534057614,0.017654460216416812 3058,2011-11-22,16.049999237060547,16.260000228881836,15.949999809265135,15.960000038146973,1975080.0,0.011979797257013924,-4.636388857581151,-0.14999880790596806,31.853777644091906,38.6426459584582,1.054544389829303,1.4126570581284987,1.6377584003982122,1.9508752209120743,9.70737447348822,0.4000005722045916,-0.27827890900474017,-1.2755008220672615,-2.5079652421924443,-0.043036401942078584,-1.8917330321298529,-0.65926861200467,1.9064315074738722,13.194419149256142,-25.264996845143656,0.6162322100625922,11,0.8500008583068812,1.2200007438659668,1.5700006484985352,1.1850008964538574,0.4400005340576172,1,-0.006230494239806927,-1.000000000000006,15.859999656677244,1.6829209291073821,16.420000076293945,-1.2857065006369166,16.90999984741211,-0.006230494239806927 3059,2011-11-23,15.93000030517578,16.25,15.920000076293945,15.920000076293945,1704130.0,-0.007476569320183035,-64.99847415601755,0.11111464326962878,25.00001309991717,36.207806294886,1.0690597614481323,1.4685460966747375,1.748220630277304,2.0310632481022513,10.806469604000277,0.3299999237060547,-0.35500559194972325,-1.3069997310638453,-2.6731795221720756,0.05918006004438503,-1.9900896266179604,-0.6239098355097301,1.8587159523300674,5.109536813571963,-31.182654632385955,0.6830898955541153,11,0.9699997901916486,1.3399996757507342,1.7699995040893572,1.3049998283386248,1.0699996948242205,2,0.017576821966908573,-4.636388857581151,16.049999237060547,-1.000000000000006,15.859999656677244,1.6829209291073821,16.420000076293945,0.017576821966908573 3060,2011-11-24,15.829999923706055,16.110000610351562,15.6899995803833,15.93000030517578,1710181.0,-0.006277487730947162,-1.2105255232645686,-9.999809269503793,26.843671177722555,33.65107818543175,1.0436611339881026,1.4573973088802248,1.828943803571022,2.0869139423019405,12.44465754225049,0.4200010299682617,-0.4423631482705943,-1.289000082015992,-2.7149685268236965,0.13696836279171265,-2.001984304419846,-0.5760158596121379,1.8044190057335037,12.727288490465394,-22.814404788957784,0.7129842224038524,11,0.9850001335144043,1.3550000190734863,2.0174994468688965,1.4050002098083496,0.9300003051757812,3,0.04232470496039564,-64.99847415601755,15.93000030517578,-4.636388857581151,16.049999237060547,-1.000000000000006,15.859999656677244,0.04232470496039564 3061,2011-11-25,15.68000030517578,15.880000114440918,15.550000190734865,15.850000381469727,1807011.0,-0.009475655038105546,1.8695702652049004,1.6999942779759774,19.07691955566405,30.694906895060264,0.9730461537425033,1.4850649028355551,1.935926341383757,2.196393254784498,13.506988362475303,0.3299999237060529,-0.520540446340469,-1.3129996776580821,-2.7814912712580853,0.15549191594192102,-2.047245474458082,-0.5787538808580823,1.7599766893581528,14.285744228429072,-15.657358575002492,0.7342457968000015,11,0.8449997901916522,1.4349999427795428,2.084999084472658,1.5699996948242205,0.7399997711181658,4,0.04017851712404963,-1.2105255232645686,15.829999923706055,-64.99847415601755,15.93000030517578,-4.636388857581151,16.049999237060547,0.04017851712404963 3062,2011-11-28,16.690000534057614,16.770000457763672,15.8100004196167,15.8100004196167,2607239.0,0.06441327864951929,-1.1818179847780594,-5.176468938280395,38.35294386919801,30.161023524027705,-0.18495310480368943,0.4227038053775054,0.9082654927592166,1.1601163713792317,14.528908193277385,1.0900001525878924,-0.572055355339856,-0.25599951744079874,-1.69859088129828,1.1865918464166825,-0.9772951993695393,0.46529616448794187,0.5231792440204295,93.4426306396727,65.65980837829264,0.721295681928741,11,-0.26500082015990856,0.42499971389770863,1.0749988555908239,0.6049995422363317,-0.610000610351559,0,-0.028160647433416064,1.8695702652049004,15.68000030517578,-1.2105255232645686,15.829999923706055,-64.99847415601755,15.93000030517578,-0.028160647433416064 3063,2011-11-29,16.440000534057614,16.629999160766598,16.229999542236328,16.629999160766598,1756274.0,-0.014979028879588685,3.2105527335514714,-0.21590750227310498,39.37198924513203,30.6534917783669,-0.05694984248387769,0.6360044546626895,1.1189601222645784,1.385951325304081,14.725326122349792,0.4600009918212855,-0.6811833383339838,-0.46199955940246795,-1.9102305388650471,0.9862314200601094,-1.1861150491337575,0.26211593032882163,0.5735976935392486,72.95083184614859,43.16681006641629,0.724115489731289,11,-0.05000066757201793,0.6749997138977086,1.3249988555908239,1.1899995803833043,-0.5000009536743129,1,0.0006082864085754647,-1.1818179847780594,16.690000534057614,1.8695702652049004,15.68000030517578,-1.2105255232645686,15.829999923706055,0.0006082864085754647 3064,2011-11-30,17.059999465942386,17.059999465942386,16.219999313354492,16.389999389648438,2290989.0,0.037712829181505425,1.5074628565246813,-3.5263416788804975,47.157888777035716,32.333986832759734,-0.779278126288613,-0.014675294564408858,0.467661741508266,0.7392394545939247,14.73897072418675,0.8400001525878942,-0.7498022951286885,0.1769994258880665,-1.2513467575621746,1.6053456093383076,-0.5371736658370558,0.8911725176131888,-1.5099992752075213,100.0,67.6195225772189,0.7141730917251209,11,-0.7549996376037598,0.0550007820129359,0.7049999237060511,0.5700006484985316,-0.8199996948242223,2,-0.033411472020391186,3.2105527335514714,16.440000534057614,-1.1818179847780594,16.690000534057614,1.8695702652049004,15.68000030517578,-0.033411472020391186 3065,2011-12-01,16.860000610351562,17.190000534057614,16.809999465942386,17.110000610351562,1965737.0,-0.011723262711120896,-1.1714204749812025,-0.3731342858688237,40.30837309779667,33.17229981078706,-0.6561150264128095,0.1214554076333414,0.6636954802691903,0.9142846042114634,15.142384670675616,0.38000106811522727,-0.7924884503776752,0.021500539779662375,-1.3473296170355624,1.3903306965948872,-0.6629145386279518,0.7059156181872766,-1.2798004341125466,79.87805764494844,50.7038870740569,0.6844150784076124,12,-0.49000024795532227,0.25499963760375977,0.904998779296875,0.7699995040893555,-1.0500001907348633,3,0.0083036408410615,1.5074628565246813,17.059999465942386,3.2105527335514714,16.440000534057614,-1.1818179847780594,16.690000534057614,0.0083036408410615 3066,2011-12-02,16.729999542236328,17.180000305175778,16.579999923706055,16.920000076293945,1734408.0,-0.007710620605518637,-1.448982292789815,0.7600021362304688,41.21620576689618,34.35353135927269,-0.5336333948567358,0.20942546272209484,0.7932971181221617,1.0194403770705307,15.817523680269899,0.600000381469723,-0.8151028358784345,-0.07500052452087402,-1.4185309569548608,1.2685299079131127,-0.7467657407378674,0.5967646916961193,-1.0854073516845677,66.66659755983805,38.595483330743896,0.6717652162169936,12,-0.3599991798400879,0.38500070571899414,1.0174999237060547,0.9000005722045898,-0.7999992370605487,4,0.0017932269854381566,-1.1714204749812025,16.860000610351562,1.5074628565246813,17.059999465942386,3.2105527335514714,16.440000534057614,0.0017932269854381566 3067,2011-12-05,17.139999389648438,17.15999984741211,16.819999694824222,16.940000534057614,1285644.0,0.024506865429196667,1.8333373069800782,-1.0526225969984626,49.55751185447098,36.3206129382037,-0.8302842480265902,-0.2570719998754569,0.3779824873751849,0.5919962870291116,16.669010337825984,0.43000030517578125,-0.792447334794236,0.3624993801116929,-0.9261535489445833,1.651152309167971,-0.2818270844164452,1.006825844639831,-1.433590865356443,94.845249331446,62.72064343208937,0.6443264645281389,12,-0.7699990272521973,-0.27499914169311523,0.7025003433227539,0.49000072479248047,-1.3799991607666016,0,-0.04200696260172154,-1.448982292789815,16.729999542236328,-1.1714204749812025,16.860000610351562,1.5074628565246813,17.059999465942386,-0.04200696260172154 3068,2011-12-07,17.020000457763672,17.459999084472653,16.690000534057614,17.280000686645508,2672277.0,-0.007001104793343149,1.4838782121289782,-1.3000085831179375,48.164144955286496,38.89440536657808,-0.6238223097255933,-0.19927053168563447,0.4624708669426312,0.6935164462662833,17.460925360689135,0.7699985504150391,-0.7401157323243623,0.27550044059753276,-0.9479971307564163,1.4989980119514819,-0.33624834507944,0.8872492262745055,-1.2542482530810535,64.5162332318646,29.39869890876816,0.6117487856769745,12,-0.5150008201599121,-0.25500059127807617,0.8224992752075195,0.6099996566772461,-0.9500007629394496,2,-0.05522917207847877,1.8333373069800782,17.139999389648438,-1.448982292789815,16.729999542236328,-1.1714204749812025,16.860000610351562,-0.05522917207847877 3069,2011-12-08,16.670000076293945,17.219999313354492,16.65999984741211,17.09000015258789,1708976.0,-0.020564064163116624,-1.5454490283370974,1.6153834867769505,47.44680928773875,41.18364293435765,-0.176360238037379,0.10491578204607066,0.778286732645519,1.0169073613675899,17.51495026168352,0.5599994659423828,-0.6331185578856449,-0.04199995994567729,-1.2352900024018254,1.1512900825104708,-0.6386449811737513,0.5546450612823968,-0.8025930588239252,10.22729982031896,-28.12067661553582,0.5966450212280745,12,-0.16500043869018555,0.09499979019165039,1.1574997901916504,0.9600000381469727,-0.2800006866455078,3,-0.04379127129991811,1.4838782121289782,17.020000457763672,1.8333373069800782,17.139999389648438,-1.448982292789815,16.729999542236328,-0.04379127129991811 3070,2011-12-09,16.479999542236328,16.790000915527347,16.25,16.579999923706055,2289845.0,-0.011397752440794107,1.0769171517545546,0.2380961031057988,50.68181246765092,44.695297702356186,0.12911710030843082,0.24029120767087875,0.9382824379739105,1.1778057451243527,17.622114638382662,0.5400009155273473,-0.5419006065985315,-0.18950047492980815,-1.3502167403319376,0.9712157904723213,-0.7698586076308729,0.3908576577712566,-0.51703700074615,19.008241013386183,-21.907196698700744,0.5803581327010648,12,0.1550002098083496,0.2850003242492676,1.3475003242492676,1.1500005722045898,-0.18000030517578125,4,-0.014563093312173536,-1.5454490283370974,16.670000076293945,1.4838782121289782,17.020000457763672,1.8333373069800782,17.139999389648438,-0.014563093312173536 3071,2011-12-12,16.229999542236328,16.40999984741211,16.149999618530273,16.270000457763672,1831329.0,-0.015169903333994594,-1.5999923706345724,0.40000762936542755,54.52322898015307,46.49199604801787,0.520025273571509,0.3914345363747387,1.1653924643356888,1.3966350559581855,18.029083524247252,0.3299999237060547,-0.4137942976800133,-0.36400046348571635,-1.4235616031581841,0.6955606761867532,-0.8937810333219502,0.16578010635051754,-0.17721480816720003,6.106866894675017,-38.33239665009169,0.5297805698362347,12,0.5749998092651367,0.5350003242492676,1.5975003242492676,1.4000005722045898,0.220001220703125,0,-0.025877950367567126,1.0769171517545546,16.479999542236328,-1.5454490283370974,16.670000076293945,1.4838782121289782,17.020000457763672,-0.025877950367567126 3072,2011-12-13,15.970000267028807,16.350000381469727,15.880000114440918,16.270000457763672,2680545.0,-0.016019672368499438,1.0434792524023262,7.499833110814464,49.03847322133305,47.56604982315131,0.7455550438166281,0.5587950600287268,1.393850547483888,1.6250723537266314,18.919942183938467,0.4700002670288086,-0.291525817192273,-0.5469997406005884,-1.5485165757092876,0.45451709450811073,-1.0477581581549398,-0.04624132304623707,1.4899988174438459,5.696215902348416,-40.931611096000196,0.50075841755435,12,0.6999993324279803,0.7949995994567889,1.8574995994567889,1.6599998474121112,0.35999965667724787,1,-0.0025046938750282743,-1.5999923706345724,16.229999542236328,1.0769171517545546,16.479999542236328,-1.5454490283370974,16.670000076293945,-0.0025046938750282743 3073,2011-12-14,15.609999656677244,16.040000915527347,15.609999656677244,15.989999771118164,2914938.0,-0.022542304591867124,-1.2631638386885544,1.2666662428116828,46.36362789090744,47.477798613581506,1.090071190959689,0.8381149799213699,1.7419772435913163,1.954290619150031,19.586387178789746,0.430001258850103,-0.12992999221527768,-0.8285003185272242,-1.8569642730725864,0.19996363601813805,-1.342732295799907,-0.31426834125454306,1.8183994483947732,0.0,-49.736518244320465,0.5142319772726813,12,0.9249997138977033,1.1550002098083514,2.2175002098083514,2.0200004577636737,0.5700006484985334,2,0.009609261723489526,1.0434792524023262,15.970000267028807,-1.5999923706345724,16.229999542236328,1.0769171517545546,16.479999542236328,0.009609261723489526 3074,2011-12-15,15.770000457763672,15.890000343322756,15.59000015258789,15.640000343322756,2277888.0,0.010249891390483601,-1.6086916860511074,-0.342105461289612,49.32736010920643,48.479908281515925,0.8133757230366143,0.5968790538787729,1.5604336524764513,1.7663607526183966,20.170212510569883,0.30000019073486506,-0.0985537328427597,-0.5974995136260972,-1.6033324501124824,0.40833342286028795,-1.1004159818692898,-0.09458304538290463,1.585662669372553,15.000015894561791,-37.789607355181026,0.5029164682431926,12,0.7549991607666016,0.9749999046325684,2.057499408721924,1.859999656677246,0.3699989318847656,3,0.019023413338765005,-1.2631638386885544,15.609999656677244,1.0434792524023262,15.970000267028807,-1.5999923706345724,16.229999542236328,0.019023413338765005 3075,2011-12-16,15.65999984741211,16.069999694824222,15.59000015258789,15.979999542236328,4016234.0,-0.0069753079999061995,-1.0869586850878366,-2.4615339471078355,49.77375048169185,49.43074658315989,0.821661831943473,0.6413116123718225,1.6400767699279797,1.8476687830950809,20.339210005492497,0.4799995422363317,-0.058237195660527874,-0.6450001239776597,-1.6641535204704319,0.37415327251511243,-1.1545768222240476,-0.13542342573127364,1.589723501251214,8.536551326305604,-47.09431033571432,0.5095766982463862,12,0.8649997711181641,1.0850005149841309,2.1750001907348633,1.9700002670288086,0.4099998474121129,4,0.04661555232115555,-1.6086916860511074,15.770000457763672,-1.2631638386885544,15.609999656677244,1.0434792524023262,15.970000267028807,0.04661555232115555 3076,2011-12-19,15.850000381469727,16.020000457763672,15.529999732971193,15.59000015258789,1948062.0,0.012132856699166306,-1.5789439341464786,-0.8125014901175405,38.33333245030175,48.1836155382522,0.5517259830386294,0.4283819845978698,1.4193664019861565,1.6329826317327871,19.61973933534516,0.4900007247924787,-0.10077810857591629,-0.426499605178833,-1.4638296228697527,0.6108304125120849,-0.9451646140242929,0.09216540366662684,1.3001395754290712,39.0244384665393,-11.335072596276483,0.518665008845459,12,0.6449990272521973,0.8849997520446777,1.859999656677246,1.7799997329711914,0.9300003051757812,0,0.028391094306654763,-1.0869586850878366,15.65999984741211,-1.6086916860511074,15.770000457763672,-1.2631638386885544,15.609999656677244,0.028391094306654763 3077,2011-12-20,16.139999389648438,16.209999084472653,15.65999984741211,15.890000343322756,2304796.0,0.018296466952628654,1.820520219199286,0.9615339471077949,45.879104468226984,47.92972215080114,0.11729430639095284,0.16910553268093054,1.094946594670951,1.3229271649986032,18.263372376084746,0.5499992370605433,-0.0886601403837659,-0.15050058364868235,-1.171593324650825,0.8705921573534585,-0.6610469541497537,0.36004578685238897,0.8805293493361503,89.70591741453082,40.46065045571131,0.5105463705010708,12,0.2350001335144043,0.5950007438659668,1.5200004577636719,1.455000877380371,0.8000011444091761,1,0.01920702509380745,-1.5789439341464786,15.850000381469727,-1.0869586850878366,15.65999984741211,-1.6086916860511074,15.770000457763672,0.01920702509380745 3078,2011-12-21,15.949999809265135,16.309999465942386,15.850000381469727,16.219999313354492,2174124.0,-0.011771969489984047,1.0444412419811686,-1.0800021362386327,32.71028592700554,46.292330666275234,0.15595274523072966,0.3702101505147244,1.251798846056852,1.4961923191547921,16.75461164308131,0.4599990844726598,-0.08069856854476498,-0.335500192642213,-1.362513654912613,0.6915132696281887,-0.8490069237774147,0.17800653849298698,0.951286609238382,53.84618206137939,10.565779383169996,0.5135067311352005,12,0.2100005149841362,0.5650000572204608,1.7125000953674334,1.6000003814697283,0.7400007247924787,2,0.023824458870537635,1.820520219199286,16.139999389648438,-1.5789439341464786,15.850000381469727,-1.0869586850878366,15.65999984741211,0.023824458870537635 3079,2011-12-22,16.209999084472653,16.229999542236328,15.920000076293945,15.920000076293945,1150480.0,0.016300895192267406,-1.1379346632202731,-1.0740723734171425,40.061140139358876,45.11225596313166,-0.1968618213000255,0.1394108970492276,0.952285776573806,1.2220779803010302,15.128541808217847,0.3099994659423828,-0.1489904918959013,-0.08950085639953897,-1.103663148388545,0.9246614355894671,-0.5965820023940438,0.41758028959496407,0.5815843991882801,87.17943388405918,46.52373075749657,0.5070811459945033,12,-0.2399992942810023,0.28500032424927113,1.4575009346008336,1.3400011062622106,0.5900001525878942,3,-0.001850634237580584,1.0444412419811686,15.949999809265135,1.820520219199286,16.139999389648438,-1.5789439341464786,15.850000381469727,-0.001850634237580584 3080,2011-12-23,16.5,16.59000015258789,16.329999923706055,16.329999923706055,988127.0,0.01789024872957179,-2.058824849375624,0.5862091645126779,46.64723729194332,44.237145775552804,-0.5405745004921751,-0.10310805676491341,0.6282276317241084,0.9310013795061884,12.861241062517312,0.3800010681152379,-0.20132492329601348,0.16700005531311035,-0.8259031292732679,1.1599032398994904,-0.32945153698008056,0.6634516476062995,0.19065678360575333,91.5094229283008,51.90729340479039,0.49645159229318964,12,-0.440000057220459,-0.005000591278076172,1.1675000190734863,1.0500001907348633,1.4400005340576136,4,-0.021818218809185552,-1.1379346632202731,16.209999084472653,1.0444412419811686,15.949999809265135,1.820520219199286,16.139999389648438,-0.021818218809185552 3081,2011-12-27,16.309999465942386,16.600000381469727,16.170000076293945,16.510000228881836,725270.0,-0.011515183882279567,1.2631531395874116,-1.1764745481268515,37.07165627330343,42.907499447993956,-0.377757859555544,0.1438876135358491,0.7703000292691762,1.117373418069075,10.424429647293074,0.43000030517578125,-0.23372433277780402,-0.05450043678283478,-0.9989685446293315,0.8899676710636619,-0.5267344907060831,0.41773361714041357,-0.7799997329711932,69.14885630165348,35.02540285295794,0.47223405392324824,12,-0.24499940872192738,0.18499994277953746,1.3100004196166957,1.240000724792477,1.810001373291012,1,-0.01471488528367626,-2.058824849375624,16.5,-1.1379346632202731,16.209999084472653,1.0444412419811686,15.949999809265135,-0.01471488528367626 3082,2011-12-28,16.219999313354492,16.459999084472653,16.200000762939453,16.360000610351562,1221893.0,-0.005518096599317901,-1.8888959532059242,0.7000038146827262,37.4213744056784,41.91391572741295,-0.27777724708375473,0.20751021635953748,0.8287136665468395,1.2148409027207805,9.838313454064197,0.2599983215331996,-0.27727167225122784,-0.12100052833557129,-1.0546949147122184,0.8126938580410759,-0.5878477215238966,0.3458466648527523,-0.6685995674133292,49.33319091796875,18.267109546930296,0.46684719318832385,12,-0.1549992561340332,0.27500009536743164,1.0650005340576172,1.2400007247924805,2.0799999237060547,2,0.03452536356336022,1.2631531395874116,16.309999465942386,-2.058824849375624,16.5,-1.1379346632202731,16.209999084472653,0.03452536356336022 3083,2011-12-29,16.450000762939453,16.450000762939453,16.209999084472653,16.260000228881836,827456.0,0.014180114631422436,1.5263263564724563,-1.357134098990477,46.405243831821906,41.58923614103689,-0.4202920962133945,-0.02287651875751351,0.5685023198907544,0.9916443263047512,9.220522813450055,0.24000167846680043,-0.3190939861073403,0.10850090980529714,-0.8254273864937929,1.042429206104389,-0.35846323834424965,0.5754650579548422,-0.8776290042877193,77.9412424687812,42.41171985321896,0.46696414814954557,12,-0.38500070571899414,0.0449986457824707,0.6349992752075195,0.8199992179870605,1.7599983215332031,3,0.029787218747253208,-1.8888959532059242,16.219999313354492,1.2631531395874116,16.309999465942386,-2.058824849375624,16.5,0.029787218747253208 3084,2011-12-30,16.489999771118164,16.540000915527347,16.219999313354492,16.530000686645508,922157.0,0.002431550536388105,9.666475936167716,-0.21053054258896753,50.17182513490714,41.63346665806081,-0.3882469898744816,-0.11359190372435535,0.4978129573861594,0.9710465645906012,9.2982668299533,0.3200016021728551,-0.31298264966972056,0.17699990272522115,-0.6975069173155077,1.0515067227659483,-0.2602535072951433,0.6142533127455856,-0.8970754400100702,74.41848086442752,35.278993251286764,0.4372534100203637,12,-0.4249997138977051,0.004999637603759766,0.5950002670288086,0.7800002098083496,1.6599998474121094,4,0.012128609200452889,1.5263263564724563,16.450000762939453,-1.8888959532059242,16.219999313354492,1.2631531395874116,16.309999465942386,0.012128609200452889 3085,2012-01-02,17.0,17.0,16.520000457763672,16.520000457763672,798623.0,0.03092784936086468,1.0,-11.99971390425329,62.145110030481426,44.27921972252523,-0.7690529930549381,-0.645669781776057,-0.023721831315455688,0.4671640149899545,9.855031382046143,0.5100002288818359,-0.24800998727952717,0.6800001621246352,-0.21494467293904762,1.574944997188318,0.2325277445927938,1.1274725796564766,-1.3869341478846735,100.0,54.34062860991695,0.4474724175318416,1,-0.6700000762939453,-0.5050005912780762,0.08500003814697266,0.26999998092651367,1.3400001525878906,0,-0.01176475076114425,9.666475936167716,16.489999771118164,1.5263263564724563,16.450000762939453,-1.8888959532059242,16.219999313354492,-0.01176475076114425 3086,2012-01-03,16.760000228881836,17.09000015258789,16.520000457763672,17.030000686645508,1996565.0,-0.014117633595186141,1.9230799327047223,-0.5625014901175405,62.53967206344988,46.130393899772216,-0.4318036639002152,-0.42510241613958755,0.1959139084013941,0.7028467164178025,10.13153869290496,0.5699996948242188,-0.21012882343275052,0.4385003566741936,-0.4594335652920343,1.3364342786404197,-0.010466604308920324,0.8874673176573076,-1.0914570108511228,62.9213314588441,11.702635647262369,0.44896696098311323,1,-0.28999996185302734,-0.2650008201599121,0.23999977111816406,0.4249997138977051,1.4799995422363281,1,0.07040574517071496,1.0,17.0,9.666475936167716,16.489999771118164,1.5263263564724563,16.450000762939453,0.07040574517071496 3087,2012-01-04,16.420000076293945,16.84000015258789,16.420000076293945,16.770000457763672,2131023.0,-0.020286405008633657,-1.399997820175367,1.2962955113804941,62.93929546974524,49.4891727378544,-0.05353869210580342,-0.1494720140107617,0.5040870153901089,1.0341138210531717,10.333814737581294,0.4200000762939453,-0.16882243549683906,0.1345001697540269,-0.6790296554847011,0.9480299949927531,-0.2722647428653353,0.5412650823733909,-0.6661694421898012,23.863720105597935,-32.43615703671833,0.4067649126193633,1,0.08500003814697266,0.07499933242797852,0.40000009536743164,0.695000171661377,1.739999771118164,2,0.10353232369309162,1.9230799327047223,16.760000228881836,1.0,17.0,9.666475936167716,16.489999771118164,0.10353232369309162 3088,2012-01-05,16.079999923706055,16.540000915527347,15.90999984741211,16.540000915527347,2824848.0,-0.02070646473861837,1.7391291728344116,1.31428711560156,54.682769446016295,51.1137982163719,0.3429009398438332,0.12279040372791528,0.8053964415272503,1.3703407052705217,10.966354527195225,0.6300010681152379,-0.09334036129311585,-0.15849995613098145,-0.8986642795109958,0.5816643672490347,-0.5285821178209886,0.21158220555902574,-0.24599911849288603,14.406782400672421,-45.17088445983771,0.3700821616900077,1,0.4200000762939453,0.41499948501586914,0.690000057220459,1.0350003242492676,2.110000610351559,3,0.13805965944574683,-1.399997820175367,16.420000076293945,1.9230799327047223,16.760000228881836,1.0,17.0,0.13805965944574683 3089,2012-01-09,15.9399995803833,16.489999771118164,15.859999656677244,16.290000915527347,1949682.0,-0.008706489053918354,-1.4705829554485428,0.7608708271655635,54.19161138070009,51.95206200401154,0.4923500228562858,0.21639131934549383,0.9081500393113515,1.4970931336168256,11.61509703337299,0.6300001144409197,-0.07290363211614093,-0.2620002746582024,-0.9843531982644684,0.4603526489480636,-0.6231767364613354,0.0991761871449306,1.1500005722045898,6.50405621558937,-57.07084689627278,0.3611764618031329,1,0.5350003242492676,0.554999828338623,0.8125004768371582,1.1750006675720215,1.9700002670288086,0,0.14240900651484023,1.7391291728344116,16.079999923706055,-1.399997820175367,16.420000076293945,1.9230799327047223,16.760000228881836,0.14240900651484023 3090,2012-01-10,16.239999771118164,16.239999771118164,16.010000228881836,16.09000015258789,2120971.0,0.018820589625614614,2.0666683620919852,-0.4285687037980572,55.65216381743858,54.016562842248774,0.16940501467406932,-0.10805077148739883,0.5578246102985887,1.201422167652396,11.593194437796264,0.3000001907348633,0.022952840862465962,0.04999990463256765,-0.6607891998786819,0.7607890091438172,-0.3053946476230571,0.4053944568881924,0.8254003715515132,30.89430579128197,-34.3077805147084,0.3553945522556249,1,0.2350001335144043,0.25499963760375977,0.4700002670288086,0.8750004768371582,1.5400009155273438,1,0.11761082970019032,-1.4705829554485428,15.9399995803833,1.7391291728344116,16.079999923706055,-1.399997820175367,16.420000076293945,0.11761082970019032 3091,2012-01-11,15.8100004196167,16.110000610351562,15.739999771118164,16.110000610351562,2881733.0,-0.026477792953309764,1.4666706932889981,-2.0000063578449447,45.40391548269853,54.90351185080656,0.5822506867534791,0.30448086851952283,0.9311421095041297,1.6221172535297335,11.605634559136766,0.5,0.06451468144774353,-0.35899949073791504,-1.0893606285316544,0.3713616470558261,-0.7241800596347865,0.006181078158954634,1.2312917133331283,6.363693111179314,-53.436310060532996,0.3651805688968702,1,0.6049995422363281,0.6849989891052246,0.932499885559082,1.304999828338623,2.369999885559082,2,0.16002527930562382,2.0666683620919852,16.239999771118164,-1.4705829554485428,15.9399995803833,1.7391291728344116,16.079999923706055,0.16002527930562382 3092,2012-01-12,15.93000030517578,16.110000610351562,15.75,15.859999656677244,2762093.0,0.007590125387358482,-1.4827631565966624,-0.23333534664449906,49.715916249005346,55.27136434160472,0.4657689907761462,0.19112996904810764,0.7730617904746513,1.4881472792244939,11.194445328356913,0.3600006103515625,0.06100481579937167,-0.23699960708618484,-0.9698699644707158,0.49587075029834615,-0.6034347857784521,0.12943557160608066,1.059240133300781,23.750032782507404,-35.282791086073985,0.3664351786922658,1,0.48499965667724787,0.5649991035461444,0.8125000000000018,1.1849999427795428,2.47999954223633,3,0.14500937989259466,1.4666706932889981,15.8100004196167,2.0666683620919852,16.239999771118164,-1.4705829554485428,15.9399995803833,0.14500937989259466 3093,2012-01-13,15.760000228881836,16.100000381469727,15.739999771118164,16.049999237060547,2178707.0,-0.01067169322267425,-1.1818223853423113,-4.142804593942862,43.440254149870846,54.52341200993402,0.5896024628199896,0.3930982541042809,0.9122146198370338,1.6377777396616082,10.37197639745727,0.3600006103515625,0.10401254347377531,-0.41449971199035573,-1.126131567205931,0.29713214322521964,-0.7703156395981416,-0.05868378438256805,1.17927058290039,2.666727701822917,-50.62438867690401,0.35581592760778763,1,0.6549997329711914,0.7349991798400879,0.8575000762939453,1.3550000190734863,2.989999771118164,4,0.15228423754284126,-1.4827631565966624,15.93000030517578,1.4666706932889981,15.8100004196167,2.0666683620919852,16.239999771118164,0.15228423754284126 3094,2012-01-16,16.069999694824222,16.069999694824222,15.75,15.779999732971193,1595562.0,0.019670016588850148,1.2068947373613717,-1.0000032885433787,43.7681128973228,52.48152343958305,0.2388816242180738,0.1124939763429822,0.5704655468464459,1.3059707264858496,9.47604855176273,0.3199996948242223,0.16088829629178392,-0.11950020790099813,-0.8074865916288019,0.5684861758268056,-0.4634933997649,0.22449298396290374,0.821300275331442,65.99998474121165,16.818534492005114,0.34399319186390187,1,0.34500026702880504,0.3049998283386195,0.5650000572204554,1.0450005531311,2.4999999999999964,0,0.13192289231444065,-1.1818223853423113,15.760000228881836,-1.4827631565966624,15.93000030517578,1.4666706932889981,15.8100004196167,0.13192289231444065 3095,2012-01-17,16.389999389648438,16.540000915527347,16.200000762939453,16.219999313354492,3287418.0,0.019912862532740494,-2.238140219257248,0.5862072367447438,51.117317394007586,51.21237292075614,-0.19751735072942367,-0.1581186983046834,0.21178632294307675,0.9677189437629607,8.631707036576735,0.470001220703125,0.173475928740757,0.16399950981140066,-0.4818748097247223,0.8098738293475254,-0.1589376499566626,0.48693666957946213,0.45524857254572737,81.24983608746098,33.16508065485256,0.32293715976806225,1,-0.09999942779541016,-0.07999944686889648,0.24500036239624023,0.7250008583068848,2.030000686645508,1,0.09273950667281117,1.2068947373613717,16.069999694824222,-1.1818223853423113,15.760000228881836,-1.4827631565966624,15.93000030517578,0.09273950667281117 3096,2012-01-18,16.299999237060547,16.489999771118164,16.200000762939453,16.360000610351562,2622323.0,-0.0054911626564631,-1.2307760024648973,-0.3529490962537446,51.11731739400763,49.898819801229735,-0.20074035915540378,-0.034443116954459896,0.27254693339865455,1.0400357338337969,7.645144572441135,0.28999900817871094,0.16576942609743028,0.05149941444397044,-0.570120728089794,0.6731195569777348,-0.25931065682291177,0.36230948571085264,0.5010387974905797,69.99983310723306,21.16118365613029,0.31081007126688176,1,-0.15999889373779297,0.01000070571899414,0.40000057220458984,0.8150010108947754,1.9000015258789062,2,0.09079763919374617,-2.238140219257248,16.389999389648438,1.2068947373613717,16.069999694824222,-1.1818223853423113,15.760000228881836,0.09079763919374617 3097,2012-01-19,16.450000762939453,16.450000762939453,16.15999984741211,16.40999984741211,4111858.0,0.009202548030668334,13.49971390425329,-0.6666666666666666,50.0,49.37851208500571,-0.38670490707390925,-0.16867750711323026,0.08509701357221289,0.8650599976430762,7.0072015640944425,0.29000091552734375,0.07137786118410716,0.1860008716583259,-0.4396744014484959,0.8116761447651495,-0.126836764895085,0.4988385082117368,0.30859574107435606,88.74999701977163,41.791863286088585,0.3128376365534116,1,-0.3100004196166992,-0.1400008201599121,0.33499884605407715,0.6649994850158691,2.049999237060547,3,0.10516714054712262,-1.2307760024648973,16.299999237060547,-2.238140219257248,16.389999389648438,1.2068947373613717,16.069999694824222,0.10516714054712262 3098,2012-01-20,16.329999923706055,16.5,16.25,16.5,2837604.0,-0.007294883505644001,1.941175150624376,-4.249904634751097,47.76536640255052,48.664484865211314,-0.25424923681801204,-0.019761518984950044,0.16580532045161434,0.9594546347066313,6.607662247468168,0.25,-0.01707160842071076,0.04700002670288228,-0.5613662581284373,0.6553663115342019,-0.2571831157127775,0.3511831691185421,0.387852710991929,73.41762677817769,28.696539174920204,0.30418314241565947,1,-0.18999958038330078,-0.019999980926513672,0.3874998092651367,0.7850003242492676,2.1700000762939453,4,0.1273729291747605,13.49971390425329,16.450000762939453,-1.2307760024648973,16.299999237060547,-2.238140219257248,16.389999389648438,0.1273729291747605 3099,2012-01-23,16.180000305175778,16.389999389648438,16.030000686645508,16.34000015258789,2976427.0,-0.009185524753893226,1.76923866954238,0.9411751506243968,37.26709031114644,46.62169892006774,-0.07445507045219912,0.1347859806395455,0.2855649423284561,1.0801611100219013,6.247774959749562,0.3599987030029297,-0.09102132983500155,-0.1014996528625538,-0.7107710208727767,0.5077717151476673,-0.40613533686766345,0.20313603114255763,0.4987382149790136,29.411676708290823,-7.973433548431718,0.3046356840051107,1,-0.03999996185302379,0.12999963760376332,0.46999931335449574,0.9349999427795446,2.170000076293949,0,0.1588380498362607,1.941175150624376,16.329999923706055,13.49971390425329,16.450000762939453,-1.2307760024648973,16.299999237060547,0.1588380498362607 3100,2012-01-24,16.139999389648438,16.350000381469727,16.069999694824222,16.200000762939453,2775912.0,-0.00247224442353966,-1.7999961853173503,0.3750089407052345,39.73509348211482,45.99182980889177,-0.05602229983773199,0.1543471588605918,0.2939151772564301,1.095608047046543,6.673011234510542,0.28000068664550426,-0.11234155295569792,-0.12350053787231374,-0.7268342972915001,0.4798332215468708,-0.4251674175819069,0.17816634183727942,0.5011895805448887,23.40401355436966,-10.306826366180449,0.30166687970959255,1,9.5367431640625e-07,0.17000055313110352,0.49500060081481934,0.9750008583068848,2.510000228881836,1,0.1505576454193851,1.76923866954238,16.180000305175778,1.941175150624376,16.329999923706055,13.49971390425329,16.450000762939453,0.1505576454193851 3101,2012-01-25,16.069999694824222,16.25,15.899999618530273,16.200000762939453,2318742.0,-0.004337032061420665,2.043487635380558,2.1666348782503064,43.63636111425154,45.31632368280802,0.06116942894488986,0.21654726363304277,0.3175806777100796,1.1434311780479156,6.950216878651891,0.35000038146972656,-0.12302377573045575,-0.18150024414062216,-0.7904605934563662,0.4274601051751201,-0.4859804187984942,0.12297993051724987,0.5351417074060976,28.33332803514665,-6.349512626129844,0.3044801746578712,1,0.0700006484985316,0.2400002479553187,0.5650002956390345,1.0450005531311,2.7499999999999964,2,0.1462352474235955,-1.7999961853173503,16.139999389648438,1.76923866954238,16.180000305175778,1.941175150624376,16.329999923706055,0.1462352474235955 3102,2012-01-26,16.780000686645508,16.879999160766598,16.149999618530273,16.180000305175778,4240138.0,0.04418176759828807,-1.2121139435483996,-4.615349628803815,61.217951069214735,47.2916233405129,-0.5761695850897937,-0.4736320859575578,-0.42404483854474506,0.42665346924977143,7.236983469033738,0.8099994659423757,-0.14568089752690838,0.5005006790161133,-0.15228219492313855,1.1532835529553633,0.17410924204648737,0.8268921159857392,-1.0400009155273438,89.79606930296139,50.3777216345501,0.3263914369696253,1,-0.46500110626220703,-0.4050006866455078,-0.16500091552734375,0.3249993324279785,2.519998550415039,3,0.08462455412317493,2.043487635380558,16.069999694824222,-1.7999961853173503,16.139999389648438,1.76923866954238,16.180000305175778,0.08462455412317493 3103,2012-01-27,16.940000534057614,17.219999313354492,16.600000381469727,16.770000457763672,3171572.0,0.009535151422219057,-1.4313672691641703,0.28333328035145294,65.92357065127104,49.75334086872937,-0.6159584421752555,-0.6271968761430777,-0.6038235158678411,0.26313356381623265,7.781259643497444,0.6199989318847656,-0.08445252174571038,0.6360005378723095,-0.07766774442264435,1.3496688201672633,0.27916639672483257,0.9928346790197864,-1.1772007751464812,78.78796636129788,33.75185111571366,0.35683414114747697,1,-0.3800010681152308,-0.4600009918212855,-0.3850007057189906,0.1649994850158727,2.2999992370605504,4,0.09208969402368261,-1.2121139435483996,16.780000686645508,2.043487635380558,16.069999694824222,-1.7999961853173503,16.139999389648438,0.09208969402368261 3104,2012-01-30,16.690000534057614,16.959999084472653,16.65999984741211,16.950000762939453,2075003.0,-0.014757968838157831,1.1428756326678264,-1.5294124246878649,57.28156088913248,50.43825681263213,-0.30034723160427035,-0.3809780075319793,-0.3772375508372541,0.49662769555021313,8.574065860514338,0.2999992370605433,-0.051782599364088355,0.37600049972533967,-0.3540581807113412,1.1060591801620223,0.010971159506997452,0.7410298399436801,-0.8689127929687466,59.84856804323297,12.485617156892303,0.36502934021834094,1,-0.13000106811523082,-0.2100009918212855,-0.352500438690182,0.4149994850158727,2.159999847412113,0,0.10844813708956469,-1.4313672691641703,16.940000534057614,-1.2121139435483996,16.780000686645508,2.043487635380558,16.069999694824222,0.10844813708956469 3105,2012-01-31,16.799999237060547,17.09000015258789,16.719999313354492,16.850000381469727,2915230.0,0.006590694995992852,-2.5238008737431996,0.1923119245864332,67.87000564974286,52.299666618824936,-0.3867412961203698,-0.534112758555473,-0.5008282009064047,0.3678807740373671,8.793913882192408,0.399999618530277,0.02927324660689834,0.4959992408752427,-0.19913894638374074,1.1911374281342244,0.148430147245751,0.8435683345047345,-0.9229550330810543,68.18180504580528,14.986952093151608,0.34756909362949095,1,-0.23999977111816406,-0.31999969482421875,-0.5674996376037598,0.30500078201293945,2.1800003051757812,1,0.09226197707139772,1.1428756326678264,16.690000534057614,-1.4313672691641703,16.940000534057614,-1.2121139435483996,16.780000686645508,0.09226197707139772 3106,2012-02-01,17.940000534057614,17.940000534057614,17.079999923706055,17.299999237060547,6555378.0,0.06785722314095355,1.6874964609814072,-12.799732977303,76.51713366477901,55.24601480380038,-1.4188511843840992,-1.6666275743519208,-1.6256581928424687,-0.7740513845801864,9.317294699968667,1.1400012969970668,0.12233805404908082,1.5770005226135204,0.5828891517722568,2.571111893454786,1.0799448371928868,2.0740562080341522,-2.0092381257031207,100.0,41.3009611959184,0.49705568542063244,2,-1.0200004577636683,-1.100000381469723,-1.6625008583068812,-0.8350005149841273,0.9799995422363317,2,0.039576313452431844,-2.5238008737431996,16.799999237060547,1.1428756326678264,16.690000534057614,-1.4313672691641703,16.940000534057614,0.039576313452431844 3107,2012-02-02,18.1200008392334,18.239999771118164,17.600000381469727,18.0,4580959.0,0.010033461528279775,2.555564974595084,0.1875009313206883,81.0526146717155,58.94459794481871,-1.49417874767558,-1.8052964395107551,-1.7700295248963869,-0.9461735412561936,10.25338122640117,0.6399993896484375,0.17245522116397893,1.6720007896423326,0.4043028756406386,2.9396987036440265,1.0381518326414856,2.3058497466431795,-2.068684143336718,92.68298923510639,25.78518398940129,0.6338489570008469,2,-1.0500011444091797,-1.1300010681152344,-1.840001106262207,-1.015000820159912,0.7399997711181605,3,0.03863128163190721,1.6874964609814072,17.940000534057614,-2.5238008737431996,16.799999237060547,1.1428756326678264,16.690000534057614,0.03863128163190721 3108,2012-02-03,18.299999237060547,18.51000022888184,18.030000686645508,18.100000381469727,4446308.0,0.009933685954220062,-1.8235412915061049,1.6666454740522927,80.38144873184775,63.735082213785525,-1.5257995645712548,-1.908289470137703,-1.9176979517300659,-1.118284823699497,11.747014489202426,0.4799995422363317,0.241533192941354,1.7409992218017578,0.24141453854676698,3.2405839050567504,0.9912068801742606,2.4907915634292532,-2.0735878951461473,88.64859737734446,20.74341247696438,0.7497923416274961,2,-1.0949993133544922,-1.1749992370605469,-2.0199995040893555,-1.1949992179870605,0.4900016784667969,4,0.05464481102134866,2.555564974595084,18.1200008392334,1.6874964609814072,17.940000534057614,-2.5238008737431996,16.799999237060547,0.05464481102134866 3109,2012-02-06,18.209999084472656,18.38999938964844,18.1299991607666,18.290000915527344,1968674.0,-0.0049180413300577985,-1.1666534212827127,-0.40001144415728085,76.45346516208022,67.81490128933723,-1.2488965606326197,-1.72810800041567,-1.7918785477205077,-1.0249922929937547,13.218057353575736,0.2600002288818395,0.31082954700071497,1.537499094009398,-0.10192147477588875,3.1769196627946847,0.7177888096167564,2.3572093784020414,-1.7552288538615137,83.24016810232744,16.319789596120486,0.8197102843926434,2,-1.0049991607666016,-1.0849990844726562,-1.9299993515014648,-1.10499906539917,0.5500011444091832,0,0.0565623689417849,-1.8235412915061049,18.299999237060547,2.555564974595084,18.1200008392334,1.6874964609814072,17.940000534057614,0.0565623689417849 3110,2012-02-07,18.149999618530273,18.299999237060547,18.100000381469727,18.21999931335449,2458816.0,-0.0032948637539220726,-1.3529530562786105,0.8749761586877298,77.126091341257,71.53598242567116,-0.9764820705637511,-1.5996966204029555,-1.6927947096149687,-0.9661673803504485,14.73605346171457,0.1999988555908203,0.40706225600175827,1.3819996356964097,-0.3699987899692587,3.133998061362078,0.5060004228635755,2.257998848529244,-1.4897063880920598,74.82513751580547,7.951660770567798,0.8759992128328343,2,-0.8199996948242188,-1.0249996185302734,-1.869999885559082,-1.044999599456787,0.7100009918212855,1,0.03856753595877693,-1.1666534212827127,18.209999084472656,-1.8235412915061049,18.299999237060547,2.555564974595084,18.1200008392334,0.03856753595877693 3111,2012-02-08,18.34000015258789,18.3700008392334,18.200000762939453,18.200000762939453,1423270.0,0.010468349203910599,-1.42858310626703,-2.0000000000001017,77.39128944479035,73.33302002295736,-0.9058838599047512,-1.676386771190593,-1.8358615377497358,-1.1669475390298913,15.80010779484034,0.220001220703125,0.5730965879669938,1.4455001831054695,-0.3790974933805771,3.2700978595915142,0.533201344862448,2.3577990213484927,-1.4947362223053133,81.31866980226418,16.50139819093073,0.9122988382430226,2,-0.7849998474121094,-1.2150001525878906,-1.9275004863739014,-1.2350001335144043,0.3699989318847656,2,0.03489636773847726,-1.3529530562786105,18.149999618530273,-1.1666534212827127,18.209999084472656,-1.8235412915061049,18.299999237060547,0.03489636773847726 3112,2012-02-09,18.239999771118164,18.530000686645508,18.030000686645508,18.34000015258789,2354908.0,-0.005452583458981919,1.0833270417509409,-0.714291553133515,77.8425608961313,74.65735227238628,-0.6448120696509996,-1.469811742314178,-1.7216820998704492,-1.07123248729296,16.73034016316405,0.5,0.7435446939874524,1.2299998283386238,-0.6296435710968282,3.089643227774074,0.30017812862089954,2.159821528056348,-1.228262210975661,41.99981689453125,-20.83194160478473,0.9298216997177253,2,-0.6449995040893555,-1.1049995422363281,-1.7574999332427979,-1.1349997520446777,0.43000030517578125,3,0.03728071895332574,-1.42858310626703,18.34000015258789,-1.3529530562786105,18.149999618530273,-1.1666534212827127,18.209999084472656,0.03728071895332574 3113,2012-02-10,18.15999984741211,18.309999465942386,18.07999992370605,18.15999984741211,1933796.0,-0.004385960784535126,-1.8749970197648802,-0.0,79.46427355007485,77.12209812360209,-0.41745595748497166,-1.2656830899514908,-1.6200809041555644,-1.0051278643861323,17.689364416328285,0.22999954223633523,0.9180573054310344,1.029999923706054,-0.7995125255556239,2.859512372967732,0.11524369907521503,1.944756148336893,-0.9660707120892447,25.999832153320312,-39.36322286763911,0.9147562246308394,2,-0.5349998474121094,-1.0249996185302734,-1.6600000858306885,-1.054999828338623,0.4500007629394496,4,0.03854629784257413,1.0833270417509409,18.239999771118164,-1.42858310626703,18.34000015258789,-1.3529530562786105,18.149999618530273,0.03854629784257413 3114,2012-02-13,18.190000534057614,18.34000015258789,18.149999618530273,18.299999237060547,2158096.0,0.0016520202036114373,1.0,-100.0,80.59702852197583,78.5362117760724,-0.23725546402235764,-1.1897123406806323,-1.6476738134052447,-1.048192121885556,18.715789832457695,0.1900005340576172,0.9892060591909662,0.9540005683898904,-0.8625363734637439,2.770537510243525,0.045732097463073274,1.8622690393167076,-0.8357428125760329,31.999969482421164,-37.07317858364772,0.9082684709268172,2,-0.3850002288818324,-1.0550003051757777,-1.6925008296966517,-1.0850005149841273,0.4099998474121129,0,0.032985176682448936,-1.8749970197648802,18.15999984741211,1.0833270417509409,18.239999771118164,-1.42858310626703,18.34000015258789,0.032985176682448936 3115,2012-02-14,17.90999984741211,18.209999084472656,17.829999923706055,18.200000762939453,2905648.0,-0.015393110413672195,1.4516267966135066,2.6364030448578157,75.8426888033321,78.46127345813389,0.2422302507960623,-0.8326908161700928,-1.3620217913257129,-0.7680066920522393,20.32578368006007,0.37999916076660156,1.031894533361477,0.5979998588562019,-1.1965603122516413,2.392560029964045,-0.2992802266977179,1.4952799444101217,-0.41465297011085767,11.428548073307503,-60.203796216737366,0.8972800855539211,2,0.1550006866455078,-0.7749996185302734,-1.4250001907348633,-0.804999828338623,0.10000038146972656,1,0.04745954152492926,1.0,18.190000534057614,-1.8749970197648802,18.15999984741211,1.0833270417509409,18.239999771118164,0.04745954152492926 3116,2012-02-15,17.780000686645508,18.030000686645508,17.670000076293945,18.010000228881836,2731223.0,-0.007258467999673668,1.6666666666666667,0.7930993659730078,66.77852606731537,76.87526361320053,0.38794299948873956,-0.6178037158678862,-1.223574414260085,-0.6360221099672643,21.856698656936075,0.3600006103515625,1.1341127447886983,0.394000625610353,-1.3460827604465138,2.134084011667218,-0.4760410674180804,1.2640423186387864,-0.1604953522229451,12.790759567786235,-54.208221531803474,0.8700416930284325,2,0.31999969482421875,-0.6450004577636719,-1.2950010299682617,-0.6750006675720215,0.2199993133544922,2,0.060742400562292076,1.4516267966135066,17.90999984741211,1.0,18.190000534057614,-1.8749970197648802,18.15999984741211,0.060742400562292076 3117,2012-02-16,18.18000030517578,18.26000022888184,17.530000686645508,17.770000457763672,2792457.0,0.02249716552771064,1.5614032739489305,-1.7826115801170948,69.25465893696693,75.63895363599154,-0.00296216051618714,-0.9291908384338115,-1.623521144788917,-1.0364803049564415,23.72205720590549,0.7299995422363317,1.2165245026925966,0.7075002670288093,-1.0085033635280567,2.4235038975856753,-0.15050154824962192,1.5655020823072405,0.35000038146972656,80.24691939445174,14.130305915803575,0.8580018152784328,2,-0.14999961853027344,-1.0450000762939453,-1.7250006198883057,-1.075000286102295,-0.2800006866455078,3,0.02915284765677284,1.6666666666666667,17.780000686645508,1.4516267966135066,17.90999984741211,1.0,18.190000534057614,0.02915284765677284 3118,2012-02-17,18.40999984741211,18.549999237060547,18.26000022888184,18.26000022888184,2325253.0,0.012651239734624564,-2.866663275816165,0.36585286428045544,76.8749988824126,75.68579071602848,-0.24106807451456191,-1.0491633466676333,-1.8469255777140603,-1.2798164261649596,25.723018519479147,0.3699989318847656,1.1620473913179268,0.8334998130798326,-0.8426144012262249,2.50961402738589,-0.004557294073197937,1.671556920232863,-0.8799991607666016,86.27455013622603,18.565119954896673,0.8380571071530291,2,-0.36999988555908203,-1.265000343322754,-1.9550001621246338,-1.304999828338623,-0.1399993896484375,4,0.014122771919435007,1.5614032739489305,18.18000030517578,1.6666666666666667,17.780000686645508,1.4516267966135066,17.90999984741211,0.014122771919435007 3119,2012-02-20,18.75,18.799999237060547,18.440000534057614,18.46999931335449,2317308.0,0.018468232232803805,-1.1176503587516666,1.866675991505987,78.4256645691395,75.83018774134874,-0.5547517510729207,-1.250887184092349,-2.1649605279625064,-1.6282777022235102,27.787324962312805,0.3899993896484375,1.0798421333511286,1.0449999809265123,-0.5733878027034258,2.6633877645564503,0.23580608911154144,1.854193872741483,-1.2199993133544922,96.06304770629801,27.239642772281243,0.8091938918149694,2,-0.5850000381469727,-1.4750003814697266,-2.2950003147125244,-1.8949999809265137,-0.7399997711181641,0,-0.007466634114583481,-2.866663275816165,18.40999984741211,1.5614032739489305,18.18000030517578,1.6666666666666667,17.780000686645508,-0.007466634114583481 3120,2012-02-21,18.56999969482422,18.84000015258789,18.420000076293945,18.809999465942386,2247379.0,-0.009600016276041679,1.7999898275127633,-0.8571399377388456,62.753022993982285,74.20371369125898,-0.34521183035862535,-0.9270325442490019,-1.9585085426044948,-1.4543583507532745,29.983513028974386,0.4200000762939453,0.9853454897653435,0.7434996604919419,-0.7393746984725205,2.2263740194564043,0.0020624810097089608,1.484936839974175,-0.989199066162108,79.389269630775,13.910122054954826,0.7414371794822315,2,-0.38499927520751953,-1.1999998092651367,-2.174999952316284,-1.815000057220459,-0.6399993896484375,1,0.0016155458879123508,-1.1176503587516666,18.75,-2.866663275816165,18.40999984741211,1.5614032739489305,18.18000030517578,0.0016155458879123508 3121,2012-02-22,18.420000076293945,18.59000015258789,18.350000381469727,18.56999969482422,1119105.0,-0.00807752401698103,1.526306279174823,0.6249990065882971,56.14752880957929,71.79315457053096,-0.20413813622991128,-0.6239395492119861,-1.7751953959460138,-1.306104503575547,31.774732114916095,0.23999977111816406,0.9164663959283885,0.4760000228881829,-0.7751616687722986,1.7271617145486644,-0.14958082294205965,1.1015808687184254,-0.7636474761962866,67.93891240315834,5.657109076900014,0.6255808458302409,2,-0.2349996566772461,-1.0500001907348633,-2.120000123977661,-1.6650004386901855,-0.860000610351559,2,-0.022258406390549768,1.7999898275127633,18.56999969482422,-1.1176503587516666,18.75,-2.866663275816165,18.40999984741211,-0.022258406390549768 3122,2012-02-23,18.200000762939453,18.520000457763672,18.11000061035156,18.420000076293945,1600640.0,-0.011943502304195164,-1.0500011920940138,1.4666658189540074,47.98390135929378,68.29533543822197,0.010717718494397843,-0.30788841033653114,-1.5153702768017894,-1.0917027116230429,33.41672686245176,0.4099998474121129,0.8425958323653546,0.18500070571899485,-0.9431555288283882,1.3131569402663779,-0.37907741155469665,0.7490788229926864,-0.4726293096923797,12.32879575680026,-44.69205281956962,0.5640781172736917,2,-0.015000343322753906,-0.8300008773803711,-1.9750006198883057,-1.4450011253356934,0.0,3,-0.010989052448102776,1.526306279174823,18.420000076293945,1.7999898275127633,18.56999969482422,-1.1176503587516666,18.75,-0.010989052448102776 3123,2012-02-24,18.5,18.5,18.18000030517578,18.21999931335449,901122.0,0.01648347387278326,1.2857065006369166,-1.272734366194757,55.39035434159569,65.49459386262417,-0.2637127897018168,-0.5112353488724537,-1.7596308976132349,-1.3834767796164797,34.4540477895888,0.31999969482421875,0.7562302400323198,0.40699996948242045,-0.6193291434615169,1.4333290824263578,-0.10616458698955,0.9201645259543909,-0.705870824792477,53.42460742560052,-0.26812053961977256,0.5131645564719689,2,-0.3149995803833008,-1.130000114440918,-2.2749998569488525,-1.7450003623962402,-0.30999946594238637,4,-0.0324324530524176,-1.0500011920940138,18.200000762939453,1.526306279174823,18.420000076293945,1.7999898275127633,18.56999969482422,-0.0324324530524176 3124,2012-02-27,18.5,18.549999237060547,18.290000915527344,18.43000030517578,1267774.0,0.0,2.058836729198456,0.24999829701432236,56.65400177100643,63.36251752569909,-0.240395085290821,-0.3886060985809223,-1.7079011650431788,-1.3807566151523005,35.58039802036088,0.2599983215332031,0.6729833476062765,0.31649999618530344,-0.4830861945696441,1.116086186940251,-0.0832930991921721,0.716293091562779,-0.6431185661496563,53.42460742560052,2.3056396064728446,0.3997930953774746,2,-0.3149995803833008,-1.130000114440918,-2.2749998569488525,-1.7450003623962402,-0.6200008392333984,0,-0.01243240768845022,1.2857065006369166,18.5,-1.0500011920940138,18.200000762939453,1.526306279174823,18.420000076293945,-0.01243240768845022 3125,2012-02-28,18.350000381469727,18.729999542236328,18.280000686645508,18.549999237060547,3424800.0,-0.008108087488122862,-1.6470657533785489,-2.857138964577657,50.19305474241572,61.519687378488015,-0.02393470959045274,-0.12282777869721784,-1.5033020765931298,-1.232394218730267,36.62741831279106,0.4499988555908203,0.5851166642483463,0.08900032043457173,-0.3767483558378011,0.5547489967069446,-0.1438740177016129,0.32187465857075637,-0.4341318244951289,38.70970719071708,-8.234390381384173,0.2328743381361862,2,-0.16499996185302734,-0.9800004959106445,-2.125000238418579,-1.5950007438659668,-0.8099994659423793,1,-0.018528618284456844,2.058836729198456,18.5,1.2857065006369166,18.5,-1.0500011920940138,18.200000762939453,-0.018528618284456844 3126,2012-02-29,18.649999618530273,18.71999931335449,18.40999984741211,18.479999542236328,2590090.0,0.016348731925013738,1.0000000000000229,-0.8500052452387538,57.347675151528435,60.19668918010596,-0.20958674594638538,-0.3867365633601736,-1.750215325821756,-1.5332608387689213,36.382516284239465,0.3699989318847621,0.4955366808431272,0.35349960327148366,-0.11743534905855313,0.8244345556015205,0.11803212710646349,0.5889670794365038,-0.6786831658188781,87.09676426976117,37.89441858418574,0.23546747616501873,2,-0.17499923706054688,-1.2799997329711914,-2.424999475479126,-1.9149994850158691,-1.1800003051757812,2,-0.03860586209552064,-1.6470657533785489,18.350000381469727,2.058836729198456,18.5,1.2857065006369166,18.5,-0.03860586209552064 3127,2012-03-01,18.81999969482422,18.84000015258789,18.46999931335449,18.6299991607666,1461275.0,0.00911528577861409,2.2173783243633536,1.117649698751248,61.45834161176414,58.48372726114502,-0.31207364858029507,-0.5287129983857177,-1.8734084456184483,-1.7063420036603887,35.83306428588562,0.370000839233402,0.44398959137384253,0.4884997367858901,-0.02895430384299047,1.0059537774147707,0.2297727164714516,0.7472267571003286,-0.7965622201202329,96.96962691096148,42.98034244455329,0.2587270203144396,3,-0.3449993133544922,-1.3249998092651367,-2.5949995517730713,-2.0849995613098145,-1.5200004577636719,3,-0.06695006638221956,1.0000000000000229,18.649999618530273,-1.6470657533785489,18.350000381469727,2.058836729198456,18.5,-0.06695006638221956 3128,2012-03-02,19.299999237060547,19.36000061035156,18.86000061035156,18.86000061035156,2932724.0,0.025504758236969405,-1.2727343661947041,2.3157757365858744,66.66666666666674,57.177171938648044,-0.7292373863556136,-0.9802096539140805,-2.293933145211877,-2.1845869940038014,35.24019588012169,0.5400009155273402,0.47054988378285145,0.9184992790222175,0.24433667052273833,1.5926618875216967,0.5814179747724779,1.255580583271957,-1.227568001683526,94.44431689540166,36.11727722581432,0.337081304249739,3,-0.5649986267089879,-1.3199987411499023,-2.9549994468688965,-2.5649991035461426,-1.7399997711181605,4,-0.05699474184479958,2.2173783243633536,18.81999969482422,1.0000000000000229,18.649999618530273,-1.6470657533785489,18.350000381469727,-0.05699474184479958 3129,2012-03-05,19.239999771118164,19.34000015258789,18.979999542236328,19.239999771118164,1991389.0,-0.0031087807416680935,2.5999923706345727,0.0,71.38267057459126,58.13602166982682,-0.6620427940635061,-0.8844340181777177,-2.182311629366172,-2.1274751950428232,34.61528812901686,0.3600006103515625,0.45647232306773233,0.80699977874756,0.03739063440436041,1.5766089230907596,0.4221952065759602,1.1918043509191598,-1.06456298574318,88.88881039717035,23.612010730174276,0.3848045721715993,3,-0.5049991607666051,-1.2299995422363281,-2.7200002670288086,-2.5049996376037598,-2.6700000762939418,0,-0.05457376556920446,-1.2727343661947041,19.299999237060547,2.2173783243633536,18.81999969482422,1.0000000000000229,18.649999618530273,-0.05457376556920446 3130,2012-03-06,18.850000381469727,19.290000915527344,18.780000686645508,19.239999771118164,3946978.0,-0.020270238788353767,1.081626456781185,-100.0,65.87538939399428,59.216895068095155,-0.2549602095961099,-0.4630439508252451,-1.7535067085877571,-1.7412235701449248,33.79969537122283,0.5100002288818359,0.3874558951112341,0.382000350952147,-0.3970296364483019,1.161030338352596,-0.007514642748077449,0.7715153446523715,-0.5797984900966178,46.315808494320294,-24.542607612305332,0.3895149937002244,3,-0.11499977111816762,-0.8100004196166992,-2.330000877380371,-2.335000514984131,-2.29000091552734,1,-0.05145894965905007,2.5999923706345727,19.239999771118164,-1.2727343661947041,19.299999237060547,2.2173783243633536,18.81999969482422,-0.05145894965905007 3131,2012-03-07,18.979999542236328,19.1299991607666,18.729999542236328,18.799999237060547,2071104.0,0.006896507062906787,-1.5,-0.4615399663523612,62.90323573023891,60.874598887089064,-0.3320928064943409,-0.5719623707955748,-1.8362644284039966,-1.8796814379340674,32.79338141267197,0.39999961853027344,0.27926001345283424,0.4799995422363281,-0.3288978549839321,1.2888969394565883,0.07555084362619979,0.8844482408464565,-0.6226137533449432,57.30331299545492,-11.856631068626783,0.40444869861012983,3,-0.20999908447265625,-0.7599992752075195,-2.4600000381469727,-2.4850001335144043,-2.3699989318847656,2,-0.07586926561850238,1.081626456781185,18.850000381469727,2.5999923706345727,19.239999771118164,-1.2727343661947041,19.299999237060547,-0.07586926561850238 3132,2012-03-08,18.920000076293945,19.030000686645508,18.600000381469727,18.920000076293945,2052990.0,-0.0031611942776323954,2.9090719933416564,0.0,58.70309166812593,61.242680812259096,-0.17793240008853672,-0.4831798142998487,-1.7258452865548932,-1.819474177547022,32.12351462925464,0.43000030517578125,0.26280155478729483,0.38600006103515483,-0.43397120555481195,1.2059713276251216,-0.023985572259828558,0.7959856943301382,-0.482405101685746,42.10521032276866,-23.86167709810301,0.4099856332949827,3,-0.09999942779541016,-0.47499942779541016,-2.0399999618530273,-2.184999942779541,-2.059999465942383,3,-0.07663851781672293,-1.5,18.979999542236328,1.081626456781185,18.850000381469727,2.5999923706345727,19.239999771118164,-0.07663851781672293 3133,2012-03-09,18.86000061035156,19.049999237060547,18.709999084472656,19.0,1825301.0,-0.003171219117359514,1.833359824522364,-100.0,52.075487994472205,60.73395705931085,-0.06872358743827789,-0.3879390008129562,-1.6224985678319719,-1.7599330518407932,31.43135596143375,0.3400001525878906,0.278168879725083,0.2910005569457965,-0.5214779615981726,1.1034790754897656,-0.11523870232618805,0.6972398162177811,-0.3486131848838916,35.13517693241492,-25.9083841321384,0.4062392592719849,3,-0.03999996185302379,-0.4149999618530238,-1.8300008773803675,-1.9750008583068812,-2.110000610351559,4,-0.08271481032905081,2.9090719933416564,18.920000076293945,-1.5,18.979999542236328,1.081626456781185,18.850000381469727,-0.08271481032905081 3134,2012-03-12,18.790000915527344,18.8799991607666,18.530000686645508,18.86000061035156,2021602.0,-0.003711542553492597,5.363794000346801,0.4999999999999619,54.33074413826662,61.1937003255165,0.0522315025868636,-0.28531212999277855,-1.5103607812161144,-1.690963070365683,30.4398739588851,0.34999847412109375,0.3375586150517833,0.19100084304809428,-0.6067297673590097,0.9887314534551983,-0.20786446215545595,0.5898661482516445,0.5699996948242152,34.21054612896183,-23.499823969796417,0.3988653052035515,3,0.09499931335449219,-0.3450002670288086,-1.6250009536743164,-1.7700009346008265,-2.4100017547607457,0,-0.06546042520777795,1.833359824522364,18.86000061035156,2.9090719933416564,18.920000076293945,-1.5,18.979999542236328,-0.06546042520777795 3135,2012-03-13,18.76000022888184,18.979999542236328,18.65999984741211,18.90999984741211,2409498.0,-0.001596630398283394,1.2069019948304098,2.1428610354224014,57.024812929647126,61.15782674530747,0.1637241501154456,-0.19854603837802287,-1.4541431643478582,-1.6553111246284438,30.512129556947208,0.31999969482421875,0.35398854673407953,0.1185001373291037,-0.6124475978608039,0.8494478725190113,-0.24697373026585012,0.4839740049240575,0.5834003829955989,38.33335452615041,-17.336176507207036,0.36547386759495387,3,0.1549997329711843,-0.31499958038330433,-1.5950002670288121,-1.7400002479553223,-2.3099994659423864,1,-0.11673776691569626,5.363794000346801,18.790000915527344,1.833359824522364,18.86000061035156,2.9090719933416564,18.920000076293945,-0.11673776691569626 3136,2012-03-14,18.86000061035156,18.950000762939453,18.6299991607666,18.8700008392334,2654130.0,0.005330510674289135,2.764723041883113,0.06666836209201056,64.34785132602457,61.47888338022529,0.10800272190344984,-0.225024082594377,-1.5184869724318588,-1.7518954686109716,31.027217603195613,0.32000160217285156,0.3719205233939391,0.16450052261352255,-0.44853215794421075,0.7775332031712558,-0.14201581766534233,0.4710168628923874,0.46713200302124136,63.4617006994847,2.214440280436257,0.30651634027886626,3,0.08500003814697621,-0.4149999618530238,-1.6325006484985316,-1.8400006294250417,-2.579999923706051,2,-0.12195127624475188,1.2069019948304098,18.76000022888184,5.363794000346801,18.790000915527344,1.833359824522364,18.86000061035156,-0.12195127624475188 3137,2012-03-15,18.709999084472656,18.899999618530273,18.61000061035156,18.86000061035156,2525678.0,-0.007953421051141052,1.5217355248536624,14.99980926949651,54.88370483792844,60.16966539925436,0.2690535961152314,-0.0350790383542261,-1.3228758446092215,-1.6028282382680672,31.12596455358639,0.2899990081787145,0.42269066170864633,-0.012000942230223188,-0.5749851581598122,0.5509832736993658,-0.2934930501950177,0.2694911657345713,0.6011908903655971,34.61517300067124,-26.480580590847886,0.281492107964794,3,0.22500133514404297,-0.2649984359741211,-1.3699989318847656,-1.689999103546139,-2.309999465942383,3,-0.11223936808547863,2.764723041883113,18.86000061035156,1.2069019948304098,18.76000022888184,5.363794000346801,18.790000915527344,-0.11223936808547863 3138,2012-03-16,18.670000076293945,18.790000915527344,18.489999771118164,18.770000457763672,2637548.0,-0.002137841268624374,3.285690930641272,0.6666624281572815,53.881286094885105,58.225067123731456,0.23500226091254817,0.026769761221423494,-1.2258307571743288,-1.565123298597186,30.597895615354176,0.3000011444091797,0.42869959476072594,-0.06499996185302592,-0.6093485744354439,0.47934865072939203,-0.3371742681442349,0.20717434443818306,0.6255661127804544,36.73477331734793,-24.284917614974894,0.27217430629120987,3,0.2200002670288086,-0.22499942779541016,-1.304999828338623,-1.6399998664855957,-2.100000381469723,4,-0.09694694475339682,1.5217355248536624,18.709999084472656,2.764723041883113,18.86000061035156,1.2069019948304098,18.76000022888184,-0.09694694475339682 3139,2012-03-19,18.61000061035156,18.63999938964844,18.3799991607666,18.51000022888184,1845766.0,-0.0032136832189181286,2.250044704059029,-0.999999999999929,56.190491760694506,57.148967386698146,0.21930013744190546,0.07983629947182891,-1.1037929244131988,-1.5058740441747176,29.531655552104073,0.29000091552734375,0.4053882543302052,-0.11799945831299041,-0.6651294002993353,0.4291304836733545,-0.39156442930616464,0.15556551268018382,0.6533429220045903,38.33355055901115,-24.45448570810742,0.27356497099317323,3,0.14499855041504262,-0.1649999618530238,-1.230000495910641,-1.5800004005432093,-2.409999847412106,0,-0.09994629496771534,3.285690930641272,18.670000076293945,1.5217355248536624,18.709999084472656,2.764723041883113,18.86000061035156,-0.09994629496771534 3140,2012-03-20,18.600000381469727,18.71999931335449,18.520000457763672,18.61000061035156,1553756.0,-0.0005373577944037811,-1.352926656868093,-0.10000190734132847,48.61880374304501,55.56180827700994,0.21244988713148416,0.0971819119525108,-1.0402628179926054,-1.5045136931708,28.427281165419693,0.19999885559081676,0.314020921846879,-0.12949972152710032,-0.6749677240550582,0.4159682810008576,-0.40223372279108105,0.1432342797368804,0.6103424885910513,38.59659689805752,-20.244245915434256,0.2727340012639794,3,0.11499881744384766,-0.1549997329711914,-1.130000114440918,-1.570000171661377,-2.159999847412113,1,-0.11935490189101328,2.250044704059029,18.61000061035156,3.285690930641272,18.670000076293945,1.5217355248536624,18.709999084472656,-0.11935490189101328 3141,2012-03-21,18.010000228881836,18.6200008392334,17.93000030517578,18.57999992370605,3439582.0,-0.031720437660618495,1.1230735824031362,56.998664886535245,31.838557734991042,52.57686006221718,0.7268184799383377,0.6902821138753872,-0.3886226859058084,-0.9268316294539432,27.336354431184297,0.6900005340576172,0.19089756558292237,-0.6989998817443848,-1.3191488760729975,-0.07885088741577206,-1.009074378908693,-0.38892538458007664,1.1505220186212917,8.247420653257539,-43.87965991273765,0.31007449716430696,3,0.4799995422363281,0.4350004196166992,-0.4099998474121094,-0.9800000190734863,-1.760000228881836,2,-0.08661851449844404,-1.352926656868093,18.600000381469727,2.250044704059029,18.61000061035156,3.285690930641272,18.670000076293945,-0.08661851449844404 3142,2012-03-22,18.0,18.07999992370605,17.760000228881836,17.959999084472656,2544557.0,-0.0005552597864934006,2.199984741269223,-0.07017708235735076,13.068168271658436,48.24271342634898,0.6622336114327254,0.7215234142253024,-0.3196963450525061,-0.9202313956034587,27.080347732719652,0.3199996948242152,0.10503276237843906,-0.6990000724792473,-1.358884988714589,-0.0391151562439056,-1.0289425305969182,-0.36905761436157647,1.0620804921169409,23.30093311877219,-22.50364377386924,0.3299424581176702,3,0.36999988555908203,0.44500064849853516,-0.38249969482421875,-0.9699997901916504,-1.7199993133544922,3,-0.09555551740858292,1.1230735824031362,18.010000228881836,-1.352926656868093,18.600000381469727,2.250044704059029,18.61000061035156,-0.09555551740858292 3143,2012-03-23,17.899999618530273,18.059999465942386,17.790000915527344,18.0,1849995.0,-0.005555576748318192,1.4545399374040435,-2.4999523173755485,12.777757762382123,43.62571494013959,0.6836278924876318,0.8161109512727549,-0.15523648695556602,-0.8192972163494119,26.810506114158155,0.2699985504150426,0.017079137751792928,-0.7690004348754869,-1.5158082606994547,-0.022192609051518986,-1.142404347787469,-0.3955965219635047,1.0318728472631555,14.583283662748705,-24.706836366083735,0.37340391291198316,3,0.4700002670288086,0.6600008010864258,-0.31749916076660156,-0.8699994087219238,-1.6299991607666016,4,-0.08379888446741546,2.199984741269223,18.0,1.1230735824031362,18.010000228881836,-1.352926656868093,18.600000381469727,-0.08379888446741546 3144,2012-03-26,18.270000457763672,18.32999992370605,17.84000015258789,17.90999984741211,1273220.0,0.020670438386510837,1.0416676600783756,-3.5999923706345727,33.70787359641149,41.0349439031134,0.2593850313030934,0.4511250526891146,-0.4651431310355889,-1.1881193121158304,26.14621565532823,0.4899997711181605,-0.045935223328775976,-0.38749961853027415,-1.1521355940019973,0.377136356941449,-0.7698176062661375,-0.0051816307944108075,0.5446847843385996,53.12507450587722,14.115437742005668,0.382317987735862,3,0.08500003814697266,0.28999996185302734,-0.6775007247924805,-1.2300009727478027,-2.1000003814697266,0,-0.09304875316612538,1.4545399374040435,17.899999618530273,2.199984741269223,18.0,1.1230735824031362,18.010000228881836,-0.09304875316612538 3145,2012-03-27,18.010000228881836,18.3799991607666,17.969999313354492,18.32999992370605,1701769.0,-0.01423099191939814,-1.049991416963894,-0.8888865341414728,24.607371146734707,36.61933499430343,0.44902999816576994,0.7213302743792269,-0.15714704516563316,-0.9333900691541537,25.062834122371637,0.4099998474121094,-0.09127979296236788,-0.6304998397827148,-1.4378468682883678,0.17684718872293814,-1.0341733540355413,-0.22682632552988835,0.699216511898392,29.06974681073792,-7.310846410230656,0.4036735142528262,3,0.31999969482421875,0.5500001907348633,-0.29000043869018555,-0.8450007438659668,-1.5599994659423828,1,-0.10049969144585391,1.0416676600783756,18.270000457763672,1.4545399374040435,17.899999618530273,2.199984741269223,18.0,-0.10049969144585391 3146,2012-03-28,17.93000030517578,18.200000762939453,17.920000076293945,18.040000915527344,1349583.0,-0.004441972386972082,-3.3076674785058247,0.34375223517631454,24.352366937878628,33.226964116520115,0.42827373386106515,0.7848643593267965,-0.02618988215731477,-0.8535913309681789,23.970223373741433,0.2800006866455078,-0.14548259134771868,-0.6744997978210456,-1.54203029635773,0.19303070071563866,-1.108265047089386,-0.24073454855270526,0.6842947844146074,27.419414381433466,-7.896789102342215,0.433765249268342,3,0.3450002670288086,0.630000114440918,-0.15250015258789062,-0.7450003623962402,-1.460000991821289,2,-0.08310093395191165,-1.049991416963894,18.010000228881836,1.0416676600783756,18.270000457763672,1.4545399374040435,17.899999618530273,-0.08310093395191165 3147,2012-03-29,17.559999465942386,17.950000762939453,17.559999465942386,17.899999618530273,1911303.0,-0.02063585236675025,-1.2941242468781475,3.090893327784681,20.982163764350744,29.571506079794077,0.6906179587127355,1.1126766729811841,0.38668364483104867,-0.4905757443078258,22.919684021068576,0.39000129699706676,-0.22024157353315843,-0.981500625610348,-1.9591514098750906,-0.003849841345605398,-1.470326017742721,-0.4926752334779749,0.9688661375771481,0.0,-33.879280269301965,0.48882539213237175,3,0.5799999237060511,0.9000005722045863,0.21750068664550426,-0.37499952316284535,-1.2099990844726598,3,-0.0746013385981662,-3.3076674785058247,17.93000030517578,-1.049991416963894,18.010000228881836,1.0416676600783756,18.270000457763672,-0.0746013385981662 3148,2012-03-30,18.200000762939453,18.299999237060547,17.670000076293945,17.729999542236328,2572091.0,0.03644654421763227,-1.1355898231661978,-1.3823559110951686,39.50179602674891,27.717206553800118,-0.025774367087851857,0.40690300491240095,-0.19825557388887205,-1.1337519580797455,20.628113963374016,0.7399997711181605,-0.3144366080204506,-0.28649940490722514,-1.2065515797924924,0.6335527699780421,-0.7465254923498605,0.17352668253541026,0.21260090407082188,78.04896770531909,42.3852551476518,0.46002608744263407,3,-0.060001373291015625,0.25999927520751953,-0.4225006103515625,-1.015000820159912,-1.9500007629394531,4,-0.10549450526417725,-1.2941242468781475,17.559999465942386,-3.3076674785058247,17.93000030517578,-1.049991416963894,18.010000228881836,-0.10549450526417725 3149,2012-04-02,18.190000534057614,18.40999984741211,17.979999542236328,18.40999984741211,2177813.0,-0.0005494631023424956,2.9091058841888975,-0.4680824297123639,39.78496902443709,26.735669362843684,-0.09120795670820314,0.35226755181224334,-0.1273385336213977,-1.1212688459123825,18.1815486699127,0.43000030517578125,-0.37655036880946824,-0.243999671936038,-1.100661673973832,0.612662330101756,-0.672330672954935,0.18433132908285899,-0.6300010681152273,74.11773945629317,37.18927277015265,0.42833100101889743,4,-0.10000038146972301,0.269999504089359,-0.412500381469723,-1.0050005912780726,-1.9200000762939418,0,-0.10555250246964398,-1.1355898231661978,18.200000762939453,-1.2941242468781475,17.559999465942386,-3.3076674785058247,17.93000030517578,-0.10555250246964398 3150,2012-04-03,17.8799991607666,18.149999618530273,17.850000381469727,18.0,2471584.0,-0.017042405947739758,-2.3333545262845576,0.5454600625959007,33.66667366026499,26.938793354540785,0.11836838454101084,0.6175341425626577,0.24252292706021805,-0.8107217006187,16.368848618352008,0.3400001525878871,-0.44698475246275393,-0.5055009841918938,-1.3727649670654927,0.36176299868170503,-0.9391329756286915,-0.07186899275509617,-0.30299968719481996,37.64700602497478,3.906488590728692,0.4336319914367986,4,0.10500049591064453,0.5800008773803711,-0.10249900817871094,-0.6949992179870605,-2.089999198913574,1,-0.09563753717756551,2.9091058841888975,18.190000534057614,-1.1355898231661978,18.200000762939453,-1.2941242468781475,17.559999465942386,-0.09563753717756551 3151,2012-04-04,17.540000915527347,17.920000076293945,17.540000915527347,17.8799991607666,1972436.0,-0.019015562706809264,-1.2353007175034059,2.8332988953349463,31.66148474122261,29.004717406714583,0.42989399750322477,0.8897371910819203,0.6419212803426184,-0.47869574434094275,14.891833906321908,0.379999160766598,-0.5342897911739506,-0.7734992980957003,-1.671503750940154,0.12450515474875345,-1.2225015245179272,-0.3244970716734734,0.8699989318847621,0.0,-32.24066375994512,0.4490022264222269,4,0.43499946594237926,0.9099998474121058,0.23749923706054332,-0.3550009727478063,-1.8900012969970739,2,-0.06214367706349244,-2.3333545262845576,17.8799991607666,2.9091058841888975,18.190000534057614,-1.1355898231661978,18.200000762939453,-0.06214367706349244 3152,2012-04-05,17.469999313354492,17.68000030517578,17.290000915527347,17.670000076293945,1406578.0,-0.0039909691287921545,2.5454293244555095,0.5882405740027101,31.366476919340556,31.070130646376633,0.46579173795020523,0.8912325064298017,0.748845311421988,-0.41348198638639744,13.971082242677275,0.38999938964843395,-0.6117770224758843,-0.771000862121582,-1.696542929409496,0.15454120516633196,-1.233771895765539,-0.30822982847762503,0.9226005554199226,16.071300847067693,-14.956431676414045,0.46277103364395683,4,0.3800010681152344,0.8550014495849609,0.4525008201599121,-0.28499937057495117,-1.8799991607666016,3,-0.057240986794749094,-1.2353007175034059,17.540000915527347,-2.3333545262845576,17.8799991607666,2.9091058841888975,18.190000534057614,-0.057240986794749094 3153,2012-04-10,17.299999237060547,17.649999618530273,17.299999237060547,17.489999771118164,2210925.0,-0.00973097212224805,-2.6842041861165487,0.9499990463293215,30.33034305869468,30.69484947551921,0.6053950620464441,0.989079449488397,0.9493955989265146,-0.2440377457410463,12.960721502668711,0.35000038146972656,-0.6073138149713273,-0.8630008697509766,-1.8308660817138183,0.10486434221186514,-1.3469334757323956,-0.3790682637695575,1.048496673583987,0.8927081311027812,-28.004215912587675,0.4839326059814203,4,0.5500011444091797,1.0250015258789062,0.6850008964538574,-0.11499929428100586,-1.9499988555908203,1,-0.05491323106857171,2.5454293244555095,17.469999313354492,-1.2353007175034059,17.540000915527347,-2.3333545262845576,17.8799991607666,-0.05491323106857171 3154,2012-04-11,17.559999465942386,17.719999313354492,17.270000457763672,17.299999237060547,3247325.0,0.015028915627051553,-1.8125122935429843,-1.368418410881914,35.4748704550032,31.902349398660153,0.26159982758703393,0.666371039338781,0.7316561660807785,-0.5032472397195242,12.442967132669324,0.4499988555908203,-0.5663994434474944,-0.541500568389889,-1.497859800166058,0.41485866338627986,-1.0196801842779735,-0.06332095250180458,0.7461566448974608,32.95446417540729,5.066186950724692,0.4781796158880851,4,0.28000068664550426,0.7450008392333949,0.7975010871887172,-0.04999923706055043,-2.20999908447266,2,-0.0746013385981662,-2.6842041861165487,17.299999237060547,2.5454293244555095,17.469999313354492,-1.2353007175034059,17.540000915527347,-0.0746013385981662 3155,2012-04-12,16.569999694824222,16.639999389648438,16.260000228881836,16.540000915527347,2514737.0,-0.05637812079882287,3.47062651467571,0.11537981880203782,31.9095649573555,32.74203806749092,1.1464118909213141,1.5640803277638007,1.7497380459567786,0.4862653062321982,12.289272446350072,1.2999992370605504,-0.5404683389346481,-1.4220003128051708,-2.5474499139774522,-0.2965507116328894,-1.9847251133913097,-0.8592755122190319,1.6739870768310539,18.674668339618606,-11.214810970421897,0.5627248005861399,4,0.7650003433227504,1.2050008773803675,1.802500724792477,0.980000495910641,-0.8699998855590874,3,-0.018104963342531533,-1.8125122935429843,17.559999465942386,-2.6842041861165487,17.299999237060547,2.5454293244555095,17.469999313354492,-0.018104963342531533 3156,2012-04-13,16.559999465942386,16.819999694824222,16.469999313354492,16.639999389648438,2303014.0,-0.0006035141258909915,-1.6923082566115522,-2.6667726347913363,31.9095649573555,33.956193755602555,1.052301355196228,1.4682113094747002,1.7515319004468886,0.5035391119177604,12.055245139730552,0.3500003814697301,-0.594971724899132,-1.3170004844665506,-2.5352153185622335,-0.09878565037086773,-1.926107901514392,-0.7078930674187092,1.5252683822910136,20.547905834400474,-9.754662319469457,0.6091074170478423,4,0.7750005722045863,1.1350002288818324,1.8275008201599086,0.9900007247924769,-1.2099990844726598,4,-0.0464975560943075,3.47062651467571,16.569999694824222,-1.8125122935429843,17.559999465942386,-2.6842041861165487,17.299999237060547,-0.0464975560943075 3157,2012-04-16,16.610000610351562,16.829999923706055,16.479999542236328,16.59000015258789,1432159.0,0.003019392875706961,-1.9166494476674878,-0.250005960470173,33.587824048571775,33.29908575802732,0.953658748770053,1.3205207030884267,1.6879333660137803,0.4701177513007053,11.87161794751919,0.35000038146972656,-0.6117855657788844,-1.1619994163513176,-2.438518132509948,0.11451929980731279,-1.800258774430631,-0.5237400582720042,1.3292458283337112,23.97264390039976,-7.9746872991983935,0.6382593580793144,4,0.7249994277954102,1.044999122619629,1.8849997520446777,0.9399995803833008,-1.0700006484985352,0,-0.05779656571613878,-1.6923082566115522,16.559999465942386,3.47062651467571,16.569999694824222,-1.8125122935429843,17.559999465942386,-0.05779656571613878 3158,2012-04-17,16.860000610351562,16.889999389648438,16.610000610351562,16.629999160766598,1385653.0,0.015051173438500376,-1.074076167197666,11.499809269502371,31.496090190934822,32.378099220971514,0.5515966672879848,0.9781159283021275,1.4211578749583538,0.23528584257928742,12.054159254647983,0.279998779296875,-0.6204896138929996,-0.8214994430542006,-2.0865485661582106,0.4435496800498093,-1.4540240046062074,-0.18897488150219388,0.9449061315494376,41.09594230919969,11.33887331725581,0.6325245615520051,4,0.3449993133544922,0.7949991226196289,1.7725000381469727,0.6899995803833008,-1.3000001907348633,1,-0.07532624031958379,-1.9166494476674878,16.610000610351562,-1.6923082566115522,16.559999465942386,3.47062651467571,16.569999694824222,-0.07532624031958379 3159,2012-04-18,16.75,16.920000076293945,16.670000076293945,16.889999389648438,1523300.0,-0.006524353877189415,1.4999904632932155,-0.6086891621816519,32.786908312431535,32.280347515656686,0.4870730465284865,0.9925118213916306,1.5156603210842619,0.3618849262769146,12.602412189794808,0.25,-0.5877222498184693,-0.8385000228881836,-2.089542371457057,0.4125423256806897,-1.4640211971726202,-0.21297884860374694,0.9313142208594662,74.24240672774037,42.564344157297406,0.6255211742844368,4,0.3400001525878906,0.869999885559082,1.8825006484985352,0.8000001907348633,-1.369999885559082,2,-0.08358206677792679,-1.074076167197666,16.860000610351562,-1.9166494476674878,16.610000610351562,-1.6923082566115522,16.559999465942386,-0.08358206677792679 3160,2012-04-19,16.379999160766598,16.969999313354492,16.379999160766598,16.879999160766598,2011531.0,-0.022089602342292625,-1.3600006103515767,3.571444141689373,30.379764561134223,32.13793416231353,0.6950105424309037,1.2518512123927614,1.8674782734893682,0.7480979339693512,13.125586617311397,0.5900001525878942,-0.6617195982363526,-1.0975008010864293,-2.364505485780736,0.16950388360787727,-1.7310031434335826,-0.46399845873927603,1.1876099407346565,0.0,-30.88591209416908,0.633502342347154,4,0.610000610351566,1.240000724792484,2.2850012779235875,1.1700010299682653,-1.2099990844726527,3,-0.06288149157931133,1.4999904632932155,16.75,-1.074076167197666,16.860000610351562,-1.9166494476674878,16.610000610351562,-0.06288149157931133 3161,2012-04-20,16.450000762939453,16.719999313354492,16.420000076293945,16.450000762939453,2812118.0,0.004273602305213897,-8.999745692669592,-0.0,34.79456850895272,32.51883322782599,0.5075016512276989,1.116214929366656,1.7736070952583667,0.6972752115107781,14.118235524051837,0.3400001525878942,-0.7459820768882288,-0.9494992256164565,-2.2694431869566465,0.3704447357237335,-1.6094712062865497,-0.2895272449463633,1.0129996287522474,11.864675265897793,-21.980960952315527,0.6599719806700944,4,0.5399990081787109,1.1549997329711914,2.229999542236328,1.0999994277954102,-1.4300003051757812,4,-0.045592761026735706,-1.3600006103515767,16.379999160766598,1.4999904632932155,16.75,-1.074076167197666,16.860000610351562,-0.045592761026735706 3162,2012-04-23,16.280000686645508,16.469999313354492,16.219999313354492,16.399999618530273,1829399.0,-0.010334350663189107,-1.0833187634109513,-100.0,19.81137677321614,31.350059196106155,0.5486445514038785,1.2129379785962513,1.9204938452121922,0.8695335092792646,14.86195000049797,0.25,-0.7964856557068387,-1.0334993362426772,-2.4115571481427267,0.3445584756573723,-1.722528242192702,-0.34447043029265245,1.0867596920214027,8.00018310546875,-19.41735592064508,0.6890289059500244,4,0.6899986267089844,1.279998779296875,2.4149999618530273,1.2699995040893555,-1.6000003814697283,0,-0.05712532346135957,-8.999745692669592,16.450000762939453,-1.3600006103515767,16.379999160766598,1.4999904632932155,16.75,-0.05712532346135957 3163,2012-04-24,16.399999618530273,16.420000076293945,16.25,16.360000610351562,2001395.0,0.007370941451077417,3.250005960470162,-0.3333280350955272,22.796377782029296,29.94133778799794,0.321348199437967,1.0274803821411993,1.780878469568954,0.7565052998949255,15.645855731384767,0.1700000762939453,-0.814744735413754,-0.8385004043579087,-2.245135586518199,0.5681347778023813,-1.5418179954380555,-0.13518281327776194,0.8520846536053952,24.000040690104164,2.3869134020347076,0.7033175910801455,4,0.19499969482421875,1.1050004959106445,2.2900009155273438,1.1500005722045898,-1.9099998474121094,1,-0.05243900467567919,-1.0833187634109513,16.280000686645508,-8.999745692669592,16.450000762939453,-1.3600006103515767,16.379999160766598,-0.05243900467567919 3164,2012-04-25,16.569999694824222,16.59000015258789,16.379999160766598,16.479999542236328,2060711.0,0.01036585855172012,2.2307579447754295,2.25005960612283,29.206380346701238,29.64098394236969,-0.00430421930126812,0.7626941018419409,1.5918657569110515,0.5846356412502054,17.08710206513502,0.21000099182129262,-0.8277047038238834,-0.5835002899169872,-1.931938486405322,0.7649379065713475,-1.2577193881611528,0.09071880832717838,0.5788760814333287,46.666717529297344,25.96304816376577,0.674219098244167,4,0.024999618530269885,0.8999996185302699,2.0975008010864222,0.980000495910641,-2.159999847412113,2,-0.06095348785812016,3.250005960470162,16.399999618530273,-1.0833187634109513,16.280000686645508,-8.999745692669592,16.450000762939453,-0.06095348785812016 3165,2012-04-26,16.200000762939453,16.620000839233402,16.15999984741211,16.450000762939453,3157190.0,-0.02232944711521878,-1.787869330004183,-2.7777730682828556,28.9308425071886,29.31001478124004,0.34385048761078707,1.0436481289429267,1.947187273185314,0.9537878961476167,18.882020166108024,0.4600009918212926,-0.8355953192033603,-0.8629992485046394,-2.2123554030218813,0.4863569060126025,-1.537677325763262,-0.18832117124601666,0.8559873670277938,7.143027442004625,-15.511157705930254,0.6746780772586212,4,0.36499881744384766,1.2399988174438477,2.3999991416931152,1.3499994277954102,-1.8400011062622088,3,-0.05061732159756693,2.2307579447754295,16.569999694824222,3.250005960470162,16.399999618530273,-1.0833187634109513,16.280000686645508,-0.05061732159756693 3166,2012-04-27,16.440000534057614,16.549999237060547,16.139999389648438,16.25,2149854.0,0.0148147999886028,1.0000093041864186,-0.7600021362304545,34.62689439444853,29.42546704189301,0.09503247364844114,0.7233862336156314,1.699187190938705,0.7164041857596395,20.64443101604904,0.4099998474121094,-0.8810807982161677,-0.5484994888305685,-1.8603124989594235,0.7633135212982847,-1.2044059938949943,0.10740701623385718,0.508469002003018,62.500049670386105,37.40157995876,0.6559065050644267,4,0.11499881744385121,0.9399995803833043,2.139999389648441,1.1099996566772496,-1.860000610351559,4,-0.07725063360750484,-1.787869330004183,16.200000762939453,2.2307579447754295,16.569999694824222,3.250005960470162,16.399999618530273,-0.07725063360750484 3167,2012-04-30,16.25,16.549999237060547,16.180000305175778,16.549999237060547,1248794.0,-0.011557209725389206,1.4666658189540311,-1.5789389148220945,34.421389001455736,29.750500243062,0.25546110602963523,0.8539977626743251,1.8659194858354766,0.901395966936331,21.57147690015598,0.3699989318847692,-0.8362050736448943,-0.6730000495910637,-1.9954395230592148,0.6494394238770873,-1.3342197863251393,-0.011780312856988218,0.5852837155629231,22.91672461545169,-5.027002975273994,0.6612197367340752,4,0.30499935150146484,1.0249996185302734,2.2175002098083496,1.3000001907348633,-2.1499996185302734,0,-0.07569227952223556,1.0000093041864186,16.440000534057614,-1.787869330004183,16.200000762939453,2.2307579447754295,16.569999694824222,-0.07569227952223556 3168,2012-05-02,16.280000686645508,16.489999771118164,16.139999389648438,16.479999542236328,2044234.0,0.00184619610126191,2.181831580590066,0.6666645473850183,29.617874632653496,29.398385389753333,0.15034579555918626,0.7091381611993377,1.805104722847446,0.8684261708826142,23.580186594418358,0.35000038146972656,-0.7889294996955911,-0.546999359130858,-1.75272400334363,0.6587252850819141,-1.149861681237244,0.05586296297552806,0.4579432232893872,29.16684879141992,1.7802371689097036,0.6028623221063865,5,0.27499866485595703,0.9949989318847656,2.127499580383301,1.2699995040893555,-2.030000686645508,2,-0.0982801175667154,1.4666658189540311,16.25,1.0000093041864186,16.440000534057614,-1.787869330004183,16.200000762939453,-0.0982801175667154 3169,2012-05-03,16.270000457763672,16.40999984741211,16.209999084472653,16.260000228881836,1682478.0,-0.0006142646474234237,-2.636294279818809,-0.050001430519660106,43.05558498989806,30.806809881838202,0.09509834227249314,0.5986127815665441,1.772578454258074,0.8809575046718408,25.78671687552585,0.20000076293945668,-0.7544084645174678,-0.46099958419799947,-1.504634406823893,0.5826352384278941,-0.9828169955109445,0.060817827114945544,0.38423121933112014,27.083474066097178,-1.3470949150857656,0.5218174113129463,5,0.15999889373779297,1.0049991607666016,2.1949996948242188,1.2799997329711914,-2.220000267028807,3,-0.10940384981956974,2.181831580590066,16.280000686645508,1.4666658189540311,16.25,1.0000093041864186,16.440000534057614,-0.10940384981956974 3170,2012-05-04,16.170000076293945,16.40999984741211,16.139999389648438,16.299999237060547,1360727.0,-0.0061463047729668485,-1.8421020930582743,-12.999618539004388,41.33336159030213,31.533342446432577,0.18123668290887807,0.5944115709060966,1.8338163564690575,0.985966956770703,28.018914755480058,0.2700004577636719,-0.734987334074436,-0.4755000114440904,-1.3956706989577938,0.44467067606961486,-0.9355853552009421,-0.015414667687238648,0.4122390805583578,7.31724336847198,-21.19707045200136,0.46008534375685245,5,0.21000003814697266,1.1049995422363281,2.2875003814697266,1.380000114440918,-2.1199998855590803,4,-0.10884355105613674,-2.636294279818809,16.270000457763672,2.181831580590066,16.280000686645508,1.4666658189540311,16.25,-0.10884355105613674 3171,2012-05-07,16.450000762939453,16.450000762939453,16.0,16.100000381469727,1222305.0,0.017316059698478492,1.5714301284461665,-2.692328007394692,46.77420099120469,34.52921180398686,-0.11037065748097774,0.24091571371831932,1.52234330052179,0.7166461713425321,29.722210093744668,0.4500007629394531,-0.7119905267719631,-0.14099931716918945,-0.9618557615332115,0.6798571271948326,-0.5514275393511987,0.2694289050128198,0.07032482650430794,81.81843402992114,50.55142290582667,0.4104282221820106,5,-0.1400003433227539,0.7549991607666016,1.9949994087219238,1.1049995422363281,-2.500000953674318,0,-0.1270517330899349,-1.8421020930582743,16.170000076293945,-2.636294279818809,16.270000457763672,2.181831580590066,16.280000686645508,-0.1270517330899349 3172,2012-05-08,16.469999313354492,16.690000534057614,16.290000915527347,16.430000305175778,1347367.0,0.0012157172940741034,-1.5000149012642343,0.11428275595229379,41.33331185801881,36.58887114576348,-0.11240410641258336,0.1498408354969314,1.4775481941364959,0.711703684301348,30.642982787784,0.39999961853026633,-0.6421376620899295,-0.07100076675414968,-0.7807192756997061,0.638717742191405,-0.4258600212269279,0.28385848771862854,-0.4699993133544922,68.11578979375807,36.51852814463746,0.3548592544727777,5,-0.1249990463256836,0.7350006103515625,1.9475011825561523,1.1600008010864258,-2.239999771118164,1,-0.11475406608644823,1.5714301284461665,16.450000762939453,-1.8421020930582743,16.170000076293945,-2.636294279818809,16.270000457763672,-0.11475406608644823 3173,2012-05-09,16.350000381469727,16.59000015258789,16.15999984741211,16.559999465942386,1451947.0,-0.00728590995067413,2.185182045521977,-5.250107291020556,41.150451813711165,37.91599019765347,-0.00027203299222122723,0.2055581211847084,1.5611735689760913,0.8519619270397811,31.708607172531973,0.43000030517578125,-0.6058038804952339,-0.14349975585937358,-0.7604281390713865,0.47342862735264113,-0.45196394746538004,0.1649644357466329,-0.35000038146972656,50.724653705920495,23.508749306021564,0.3084641916060073,5,-0.005000114440917969,0.8549995422363281,1.9499993324279785,1.2799997329711914,-1.6200008392333984,2,-0.1376146756883283,-1.5000149012642343,16.469999313354492,1.5714301284461665,16.450000762939453,-1.8421020930582743,16.170000076293945,-0.1376146756883283 3174,2012-05-10,16.25,16.479999542236328,16.190000534057614,16.479999542236328,1982269.0,-0.00611623113985138,1.5217355248536624,1.0952406902815437,46.73368905229691,39.894084258221056,0.05538739935954595,0.21332170293148067,1.6228884362797054,0.9692910419618457,33.047802590691944,0.2899990081787145,-0.506541992228069,-0.1780001640319817,-0.5461876338631022,0.19018730579913878,-0.36209389894754196,0.006093570883578536,-0.23619998931884822,36.23185601463977,5.343094532362535,0.18409373491556066,5,0.0950002670288086,0.9549999237060547,2.049999713897705,1.380000114440918,-1.699999809265135,3,-0.12307692307692308,2.185182045521977,16.350000381469727,-1.5000149012642343,16.469999313354492,1.5714301284461665,16.450000762939453,-0.12307692307692308 3175,2012-05-11,16.270000457763672,16.350000381469727,16.149999618530273,16.25,1185990.0,0.0012307974008414213,1.2222269317170347,-0.08695868508782115,45.36081359291646,41.08674194693971,0.05180886907125881,0.17886413906513,1.5688811829182825,0.9686679401662879,32.73542562744102,0.20000076293945312,-0.4202796529688868,-0.14299974441528462,-0.5112729910226221,0.2252735021920529,-0.3271363677189534,0.04113687888838413,-0.2426764366149925,39.13047083832074,5.594240567301625,0.18413662330366878,5,0.07499980926513672,0.8049993515014648,2.0049996376037598,1.359999656677246,-1.5200004577636719,4,-0.1364474618665099,1.5217355248536624,16.25,2.185182045521977,16.350000381469727,-1.5000149012642343,16.469999313354492,-0.1364474618665099 3176,2012-05-14,15.789999961853027,16.260000228881836,15.789999961853027,16.25,2104168.0,-0.029502180848532178,-1.0434792524023262,-22.999475491131033,39.11109038929002,41.6078198789213,0.48043312982549224,0.6305490160354026,1.9989247373400119,1.46241756853804,33.16358067509041,0.48000049591064453,-0.3874212189869297,-0.5845002651214593,-1.0389739755246126,-0.13002655471830415,-0.8117371203230377,-0.3572634099198808,0.9000005722045863,0.0,-35.247587740000824,0.22723685520157735,5,0.4500002861022949,1.065000057220459,2.432499885559082,1.8400001525878906,-1.119999885559082,0,-0.1101963125599631,1.2222269317170347,16.270000457763672,1.5217355248536624,16.25,2.185182045521977,16.350000381469727,-0.1101963125599631 3177,2012-05-15,15.649999618530273,15.970000267028807,15.609999656677244,15.90999984741211,1797901.0,-0.008866392885432561,-1.117649698751226,0.5652178420010573,33.48017954280779,42.03696486893845,0.5882318230075256,0.7324963546919037,2.0808308699930578,1.6108620757706298,33.74990921079619,0.3600006103515625,-0.32850878007654316,-0.6765005588531494,-1.220260526161976,-0.13274059154432472,-0.9483805425075609,-0.40462057519873795,1.0220009040832494,4.081626695082428,-31.242494517185925,0.27187998365441257,5,0.5000004768371547,1.0149998664855957,2.5625009536743164,1.9800004959106445,-0.9600000381469727,1,-0.10862618854330608,-1.0434792524023262,15.789999961853027,1.2222269317170347,16.270000457763672,1.5217355248536624,16.25,-0.10862618854330608 3178,2012-05-16,15.59000015258789,15.800000190734865,15.479999542236328,15.550000190734865,1794018.0,-0.0038338317830589608,-2.555537895043597,-0.15384587169423078,27.31482380865748,40.28799140435616,0.6035292334095814,0.7298942349361184,2.06536696208293,1.6820762900323771,34.61634858515084,0.32000064849853693,-0.3085798757207172,-0.6730000019073472,-1.250037864595967,-0.09596213921872732,-0.9615189332516572,-0.38448107056303726,1.0395203353881826,11.00006103515625,-21.94376473583182,0.2885189313443096,5,0.49499988555908203,1.0099992752075195,2.497500419616699,2.0399999618530273,-1.27000045776367,2,-0.08723544560875496,-1.117649698751226,15.649999618530273,-1.0434792524023262,15.789999961853027,1.2222269317170347,16.270000457763672,-0.08723544560875496 3179,2012-05-18,15.350000381469727,15.739999771118164,15.25,15.420000076293945,1924167.0,-0.015394468811363304,-2.629621780471609,-1.7499940395299158,29.064037094629754,38.92473312705923,0.7814844017170159,0.9060873628419301,2.227492907793863,1.9278576297540084,35.73870507400905,0.48999977111816406,-0.2806882113200899,-0.8429997920990004,-1.5047391414163371,-0.18126044278166376,-1.1738694667576688,-0.5121301174403321,1.2105488497619632,9.090940617321841,-25.996357456458362,0.3308696746586682,5,0.6199998855590803,1.1349992752075195,2.7375001907348633,2.4049997329711914,-1.2200002670288086,4,-0.040390933148239716,-2.555537895043597,15.59000015258789,-1.117649698751226,15.649999618530273,-1.0434792524023262,15.789999961853027,-0.040390933148239716 3180,2012-05-21,15.350000381469727,15.5,15.25,15.359999656677244,1563310.0,0.0,-1.3809519484471007,0.1428474114441163,19.553083936083652,35.90016456537911,0.7296674996753296,0.8695481363675128,2.1605862623546344,1.9290674062359798,36.44044930197269,0.25,-0.24214352472652578,-0.7914998531341553,-1.5458075168146976,-0.03719218945361291,-1.1686536849744265,-0.4143460212938841,1.1057049112634267,9.901025624562113,-20.82156483366705,0.37715383184027146,5,0.6199998855590803,0.7599992752075195,2.7224998474121094,2.630000114440918,-0.9000005722045916,0,-0.05211727497418228,-2.629621780471609,15.350000381469727,-2.555537895043597,15.59000015258789,-1.117649698751226,15.649999618530273,-0.05211727497418228 3181,2012-05-22,15.699999809265135,15.789999961853027,15.350000381469727,15.4399995803833,2069137.0,0.022801265087779576,-1.0000043348967862,-26.00190748689047,35.897429627387126,35.29617765086448,0.2928932089291649,0.4853644628352267,1.7421768402713074,1.5853590331951661,36.746434979207685,0.4399995803833008,-0.2571212230302855,-0.4040003776550325,-1.1682379024062062,0.3602371470961394,-0.7861191400306193,-0.021881615279445654,0.6592490600493672,62.49995032948101,29.51806842549135,0.38211876237558606,5,0.22000026702881037,0.40999984741211115,1.8550004959106463,2.1100006103515643,-1.329999923706053,1,-0.0605095427265232,-1.3809519484471007,15.350000381469727,-2.629621780471609,15.350000381469727,-2.555537895043597,15.59000015258789,-0.0605095427265232 3182,2012-05-23,15.350000381469727,15.729999542236328,15.350000381469727,15.600000381469727,1192467.0,-0.022292957455251727,-2.0399932861328125,-0.9615376150827194,29.515398699136952,34.00339397146735,0.5222315195397478,0.8033040497488386,2.020223042010006,1.941115199998766,36.74981782805318,0.37999916076660156,-0.2704279773141032,-0.7074997901916511,-1.5370303771679517,0.12203079678464945,-1.1222650836798032,-0.2927344967035008,0.9205085782996143,18.181881234643622,-14.651269221271424,0.4147652934881505,5,0.5149993896484375,0.7599992752075195,2.164999485015869,2.4600000381469727,-0.38000011444091975,2,-0.04429969304734782,-1.0000043348967862,15.699999809265135,-1.3809519484471007,15.350000381469727,-2.629621780471609,15.350000381469727,-0.04429969304734782 3183,2012-05-24,15.539999961853027,15.59000015258789,15.270000457763672,15.4399995803833,1082808.0,0.012377822518666814,2.199984741269145,-0.40000152587890625,35.1020179376561,32.710986069840594,0.22937108489603197,0.5750553628719217,1.7609287856920162,1.7543631731141325,36.80698321049657,0.31999969482421875,-0.319081393652505,-0.474500226974488,-1.3183130461453167,0.3693125921963407,-0.8964066365599024,-0.05259381738907365,0.6488682811347672,53.70370043321542,19.311157514242716,0.42190640958541464,5,0.26000022888183594,0.5699996948242188,1.9549999237060547,2.270000457763672,-0.28999996185302734,3,-0.05469757937942554,-2.0399932861328125,15.350000381469727,-1.0000043348967862,15.699999809265135,-1.3809519484471007,15.350000381469727,-0.05469757937942554 3184,2012-05-25,15.5600004196167,15.68000030517578,15.43000030517578,15.59000015258789,1630291.0,0.001287030747282314,1.3809519484471409,-0.2999961853172862,37.13079795245545,31.796539887567146,0.11309424238254628,0.5012057065762718,1.672693997592205,1.7371208702275105,37.31357162240643,0.25,-0.3609750116702859,-0.40399980545043945,-1.228503581291907,0.42050397039102805,-0.8162516933711714,0.008252082470294297,0.5537583639320722,57.40748916961452,18.78085600448164,0.41225188792073364,5,0.19499969482421875,0.5499992370605469,1.8699994087219238,2.25,-0.2000007629394549,4,-0.07969156114091058,2.199984741269145,15.539999961853027,-2.0399932861328125,15.350000381469727,-1.0000043348967862,15.699999809265135,-0.07969156114091058 3185,2012-05-28,15.380000114440918,15.729999542236328,15.359999656677244,15.65999984741211,1057833.0,-0.011568142694189931,-1.3124945983399994,9.333407508662619,26.431678825676926,30.387716380499025,0.17161907054476266,0.6499469052797338,1.7819286688506821,1.9107173891169538,37.51835171530226,0.3699998855590838,-0.4042089218092908,-0.5430000782012936,-1.399039991799583,0.31303983539699587,-0.9710200350004392,-0.11498012140214975,0.6646579664239525,21.15380030407568,-11.513266238061696,0.42801995679914445,5,0.23000001907348633,0.7299995422363281,1.9749999046325684,2.4300003051757812,-0.010000228881835938,0,-0.0812743817099405,1.3809519484471409,15.5600004196167,2.199984741269145,15.539999961853027,-2.0399932861328125,15.350000381469727,-0.0812743817099405 3186,2012-05-29,15.170000076293945,15.520000457763672,15.149999618530273,15.40999984741211,2182225.0,-0.013654098607567278,-1.6428566562898073,0.8571428571428571,23.577241445615698,29.287389925255454,0.31784849214039745,0.8009905002184539,1.91404001580797,2.11685960053606,37.845092395347066,0.37000083923339844,-0.4689245984498349,-0.689500093460083,-1.5720675620615197,0.19306737514135364,-1.1307838277608013,-0.24821635915936469,0.8110853581017352,3.448355240441058,-23.71292184393644,0.4412837343007181,5,0.30499982833862305,0.7649993896484375,2.1349997520446777,2.640000343322754,0.10000038146972656,1,-0.04746211360631103,-1.3124945983399994,15.380000114440918,1.3809519484471409,15.5600004196167,2.199984741269145,15.539999961853027,-0.04746211360631103 3187,2012-05-30,15.020000457763672,15.270000457763672,15.020000457763672,15.170000076293945,2125326.0,-0.009887911521152648,-2.3333418104599266,0.6249990065883063,23.29317176786718,28.840539698500983,0.412459267319063,0.9002744364996964,1.9876377757475332,2.267518819457429,38.272257214599634,0.25,-0.5441446046901603,-0.7779997348785397,-1.7156923176889656,0.15969284793188798,-1.2468460262837517,-0.30915344347332585,0.8779763950454686,0.0,-23.181789945544637,0.46884629140521367,5,0.38499975204467773,0.8350000381469709,2.2774996757507324,2.7899999618530273,0.029999732971193183,2,-0.04327566926728099,-1.6428566562898073,15.170000076293945,-1.3124945983399994,15.380000114440918,1.3809519484471409,15.5600004196167,-0.04327566926728099 3188,2012-05-31,14.68000030517578,15.170000076293945,14.640000343322756,15.020000457763672,2789325.0,-0.022636494156173637,-1.5238077937884154,2.266673448367953,21.24542201318232,27.971804689451265,0.6814643502070155,1.1744765920554308,2.246999482318744,2.611637017531189,38.860143591342315,0.5299997329711896,-0.5797756573952224,-1.0379998683929461,-2.0707396344057027,-0.00526010238018948,-1.5543697513993227,-0.5216299853865678,1.1126193802279047,3.6697239679526996,-17.123487665923406,0.5163698830063783,5,0.5349998474121112,0.9850001335144061,2.584999084472658,3.109999656677248,0.1700000762939471,3,0.019754765383130257,-2.3333418104599266,15.020000457763672,-1.6428566562898073,15.170000076293945,-1.3124945983399994,15.380000114440918,0.019754765383130257 3189,2012-06-01,14.489999771118164,14.829999923706055,14.369999885559082,14.779999732971193,2025677.0,-0.012942815402437469,1.3589724779615842,0.8529406814841417,19.310328951911757,27.944831913432168,0.8232146211923528,1.2904484693328424,2.354425415530571,2.8069279667522764,39.60516234665218,0.46000003814697266,-0.5985277972316752,-1.1390003681182854,-2.273249929248454,-0.004750806988116807,-1.7061251486833697,-0.5718755875532011,1.1412532063941896,8.823523224429776,-9.251510767539438,0.5671247805650846,6,0.5900001525878906,1.0400004386901838,2.559999942779541,3.3000001907348633,0.11999988555908025,4,0.05244998211778351,-1.5238077937884154,14.68000030517578,-2.3333418104599266,15.020000457763672,-1.6428566562898073,15.170000076293945,0.05244998211778351 3190,2012-06-04,14.40999984741211,14.550000190734865,14.399999618530273,14.470000267028807,1176097.0,-0.0055210438212368596,-2.749973178204057,0.20689802589389797,22.399987182612264,26.445116086234954,0.8446802394371318,1.2984027682608712,2.3495410094869627,2.887016671645597,40.253568468881944,0.15000057220459162,-0.6050047649488217,-1.131000280380249,-2.3578387982298636,0.09583823746936382,-1.7444195393050563,-0.5175810214554417,1.0194526353877205,3.4782558217641637,-16.18572296293506,0.6134192589248066,6,0.6399998664855957,1.1200003623962385,2.622499465942383,3.380000114440918,0.4200000762939453,0,0.06592642743405341,1.3589724779615842,14.489999771118164,-1.5238077937884154,14.68000030517578,-2.3333418104599266,15.020000457763672,0.06592642743405341 3191,2012-06-05,14.359999656677244,14.550000190734865,14.279999732971193,14.510000228881836,1051605.0,-0.0034698259031449297,1.3478250052866252,2.4999920527697133,23.236503029005505,25.747461011775908,0.7650670387977829,1.2477709600118718,2.3313461112578526,2.943681659817928,40.724549735183594,0.2700004577636719,-0.6063644407398208,-1.0765004158020037,-2.3330165085671712,0.18001567696316378,-1.7047584621845875,-0.44824236941942,0.8999404105640654,8.080794458288958,-12.994335103304595,0.6282580463825836,6,0.6449999809265154,1.12500047683716,2.6424999237060565,3.4000005722045916,-0.009999275207517755,1,0.07033427945885773,-2.749973178204057,14.40999984741211,1.3589724779615842,14.489999771118164,-1.5238077937884154,14.68000030517578,0.07033427945885773 3192,2012-06-06,14.579999923706055,14.720000267028807,14.43000030517578,14.460000038146973,1596091.0,0.015320353223442718,-2.2222334073315992,-0.7999961853172768,30.350187766249576,25.21947988161963,0.47422568530278575,0.9264144635977036,2.0446235291733856,2.729777087367367,41.940308117283124,0.3600006103515625,-0.5899911232422088,-0.7620001792907711,-1.974767543051069,0.4507671844695267,-1.3683838611709191,-0.1556164974106231,0.5035508833666338,33.70787359641148,10.889115322963193,0.6063836818801485,6,0.4249997138977051,0.9050002098083496,2.3874998092651367,3.1700000762939453,0.039999961853027344,2,0.047325139757766754,1.3478250052866252,14.359999656677244,-2.749973178204057,14.40999984741211,1.3589724779615842,14.489999771118164,0.047325139757766754 3193,2012-06-07,14.100000381469727,14.449999809265135,14.020000457763672,14.449999809265135,4019268.0,-0.032921779475175605,1.4571431685472394,-2.9166646798432647,27.758002890210676,24.178058208036877,0.8140905276628505,1.2956346932102996,2.454171254545926,3.2158574514565075,43.14415994298805,0.5599994659423828,-0.6502548010830917,-1.1294997215271003,-2.3657671061832737,0.10676766312907304,-1.747633413855187,-0.5113660291990136,0.8389112322646923,9.876540302774133,-14.072332847433751,0.6181336923280868,6,0.7749996185302734,1.2550001144409162,2.8149991035461426,3.6499996185302734,0.6700000762939453,3,0.06737587117470101,-2.2222334073315992,14.579999923706055,1.3478250052866252,14.359999656677244,-2.749973178204057,14.40999984741211,0.06737587117470101 3194,2012-06-08,14.25,14.3100004196167,14.020000457763672,14.130000114440918,2216042.0,0.010638270529935934,1.4166590505406125,-0.34285737641042024,31.418906728045513,24.732194641633384,0.5126345225678222,1.0415166860302527,2.2220822061166707,3.0679228213710807,44.41306941725048,0.28999996185302734,-0.6640538177878899,-0.8795001029968255,-2.0915185484200585,0.3325183424264093,-1.485509325708442,-0.27349088028520896,0.5051293825402698,32.85708641517822,6.836670241108052,0.6060092227116172,6,0.5200004577636719,1.1050004959106428,2.664999485015869,3.5,0.36999988555908203,4,0.04210528992770013,1.4571431685472394,14.100000381469727,-2.2222334073315992,14.579999923706055,1.3478250052866252,14.359999656677244,0.04210528992770013 3195,2012-06-11,14.050000190734865,14.550000190734865,14.050000190734865,14.479999542236328,1985938.0,-0.014035074334395437,-1.3255849026474675,-3.5833313465099312,20.640570602797,24.405897881320197,0.5633789983999868,1.124316343109097,2.344357930873139,3.263736111399167,45.31712245887151,0.5,-0.7159903505470595,-0.9684998989105207,-2.146889104946867,0.20988930712582565,-1.5576945019286939,-0.3793052958923475,0.5581034068500852,4.285677306496287,-16.413100247590958,0.5891946030181734,6,0.5950002670288068,1.3050003051757777,2.802499294281004,3.699999809265135,0.5599994659423793,0,0.03985761269324861,1.4166590505406125,14.25,1.4571431685472394,14.100000381469727,-2.2222334073315992,14.579999923706055,0.03985761269324861 3196,2012-06-12,14.050000190734865,14.270000457763672,13.899999618530273,14.100000381469727,2032854.0,0.0,-1.114282444557674,0.11627968870248721,23.577232305368113,24.437460163264745,0.4333733454122246,1.0406297738288561,2.2676103753416275,3.260944135613366,45.640288905214135,0.37000083923339844,-0.7862101939262125,-0.8814999103546128,-2.0768642340729055,0.3138644133636799,-1.47918207221376,-0.2838177484954656,0.5,18.292738241030783,-2.6118672130061356,0.5976821618591466,6,0.4849996566772443,1.2449998855590785,2.7774996757507306,3.699999809265135,-0.6100006103515643,1,0.055515994475612285,-1.3255849026474675,14.050000190734865,1.4166590505406125,14.25,1.4571431685472394,14.100000381469727,0.055515994475612285 3197,2012-06-13,13.949999809265135,14.149999618530273,13.869999885559082,14.100000381469727,1858462.0,-0.007117464776667748,1.2400064087158535,3.000000000000142,16.45570486164489,23.905269368649474,0.4086012776091934,1.061145800166548,2.3000468776328855,3.355147602595574,45.69128882075803,0.2799997329711914,-0.8262150228077854,-0.896500301361085,-2.1182209744241884,0.32522037170201834,-1.5073606378926367,-0.28563996482953335,0.6000003814697301,11.764689382804407,-4.784875969043091,0.6108603365315517,6,0.4000000953674334,1.330000400543213,2.807500362396242,3.7300004959106463,-0.689999580383299,2,0.028673876535749043,-1.114282444557674,14.050000190734865,-1.3255849026474675,14.050000190734865,1.4166590505406125,14.25,0.028673876535749043 3198,2012-06-14,14.229999542236328,14.239999771118164,14.020000457763672,14.020000457763672,2738666.0,0.020071665720398535,-1.0952406902815621,-1.3999885559518421,24.714813317354228,24.505767631476417,0.06487878427421023,0.7104597671272543,1.93371155470075,3.072836359750589,45.40676661330791,0.2899999618530291,-0.836671796848897,-0.5485005378723145,-1.7471539243744214,0.6501528486297925,-1.147827231123367,0.050826155378738136,0.18400058746338033,52.941102222621005,39.842997415561726,0.5993266932510531,6,0.06500053405761719,1.0000004768371582,2.5450005531311035,3.450000762939453,-1.0399999618530273,3,0.027406911867086547,1.2400064087158535,13.949999809265135,-1.114282444557674,14.050000190734865,-1.3255849026474675,14.050000190734865,0.027406911867086547 3199,2012-06-15,14.729999542236328,14.739999771118164,14.279999732971193,14.3100004196167,3364047.0,0.035137035564614116,1.090911258352778,2.000004541326067,38.983040436763496,26.348329104159887,-0.4442105569690611,0.17036392598036798,1.3517283421752566,2.5758039247973272,44.1398630824408,0.5100002288818359,-0.8264642229627075,-0.017500495910644176,-1.1856007867839722,1.1505997949626838,-0.6015506413473091,0.5665496495260207,-0.8599996566772461,98.8505482531863,83.18699628584864,0.5840501454366644,6,-0.4249997138977051,0.44500017166137695,2.0450005531311035,2.950000762939453,-1.8199996948242188,4,0.0027156087420536767,-1.0952406902815621,14.229999542236328,1.2400064087158535,13.949999809265135,-1.114282444557674,14.050000190734865,0.0027156087420536767 3200,2012-06-18,14.550000190734865,14.960000038146973,14.4399995803833,14.90999984741211,1758686.0,-0.012219915620861999,1.2608713680042294,-0.8571438302819434,39.38356041348984,28.142446591324813,-0.2707343191037257,0.30288535586474374,1.4559563565286506,2.7583929817713884,42.574867683178645,0.5200004577636719,-0.7818910619076735,-0.15749983787536515,-1.2930661363011584,0.9780664605504281,-0.7252829870882618,0.4102833113375315,-0.6626003074646007,62.38534036544111,43.310447429251155,0.5677831492128963,6,-0.1350002288818377,0.5599999427795392,2.2249999046325666,3.130000114440916,-1.320000648498537,0,0.004810975526226446,1.090911258352778,14.729999542236328,-1.0952406902815621,14.229999542236328,1.2400064087158535,13.949999809265135,0.004810975526226446 3201,2012-06-19,14.75,14.75,14.479999542236328,14.550000190734865,1800445.0,0.013745691178237207,1.7000071525641942,-0.5555555555555534,45.45453669720352,29.82070758365303,-0.4577299788734095,0.029581407686375627,1.191907821145941,2.563289853852126,42.1678745674699,0.2700004577636719,-0.7038421017574539,0.08999996185302805,-0.9458624387998444,1.1258623625059005,-0.4279312384734073,0.6079311621794634,-0.8196961105346681,80.73394415143996,56.79880590776921,0.517931200326436,6,-0.33500003814697266,0.315000057220459,1.9600000381469727,2.9300003051757812,-1.199999809265135,1,-0.009491548699847807,1.2608713680042294,14.550000190734865,1.090911258352778,14.729999542236328,-1.0952406902815621,14.229999542236328,-0.009491548699847807 3202,2012-06-20,14.670000076293945,14.829999923706055,14.539999961853027,14.770000457763672,2329618.0,-0.0054237236410884515,1.6363715179941565,-0.5000023841880692,49.81549386973723,32.27153991471153,-0.4063533606607539,0.0590530406132217,1.207865572773386,2.636434283897124,41.654724601438076,0.28999996185302734,-0.6436946638252614,0.044000053405762074,-0.939835763383277,1.0278358701948012,-0.44791785498875747,0.5359179618002816,-0.6985083408813484,69.14892645645917,40.88850765270404,0.4919179083945194,6,-0.25500011444091797,0.25,1.877500057220459,2.9050002098083496,-0.8299999237060547,2,-0.08384461414545386,1.7000071525641942,14.75,1.2608713680042294,14.550000190734865,1.090911258352778,14.729999542236328,-0.08384461414545386 3203,2012-06-21,14.6899995803833,14.84000015258789,14.5600004196167,14.640000343322756,1258086.0,0.0013632927052040777,-1.6666757493188011,-0.49999046329319785,53.937007134916094,34.77355107103049,-0.37309515521047665,-0.02939871445042641,1.1282163307810542,2.607071242602494,40.94952024712736,0.2799997329711914,-0.5820383937220939,0.10649957656860387,-0.7796816293151387,0.9926807824523465,-0.3365910263732683,0.5495901795104761,-0.6789675128613286,60.29406814841399,28.353299504305674,0.44309060294187164,6,-0.27499961853027344,0.14500045776367188,1.7175002098083496,2.7950005531311,-0.7899999618530273,3,-0.09734509137842684,1.6363715179941565,14.670000076293945,1.7000071525641942,14.75,1.2608713680042294,14.550000190734865,-0.09734509137842684 3204,2012-06-25,14.31999969482422,14.84000015258789,14.229999542236328,14.789999961853027,1903495.0,-0.025187195107423288,1.1403505836647487,-9.40014877546379,48.40989018247209,37.85903102432772,0.00880426419508673,0.2560690638367795,1.4246553321978492,2.969452786373422,40.87140577512052,0.6100006103515625,-0.5620665283303055,-0.20150027275085236,-0.9650454152200876,0.5620448697183829,-0.5832728439854709,0.18027229848376614,-0.2710089084772491,12.32877965043312,-22.25342905001918,0.381772571234618,6,0.09500026702880682,0.5100002288818342,2.022500038146971,3.100000381469725,-0.6999998092651385,0,-0.07891062419850081,-1.6666757493188011,14.6899995803833,1.6363715179941565,14.670000076293945,1.7000071525641942,14.75,-0.07891062419850081 3205,2012-06-26,14.130000114440918,14.380000114440918,13.960000038146973,14.359999656677244,2800065.0,-0.01326812740449812,2.111106401616299,0.4893604501340197,46.127950452562246,40.36466637401596,0.23618232019509122,0.3664060407585765,1.5692850851458218,3.148895478116991,40.84025678241058,0.4200000762939453,-0.4944953993389678,-0.3289998531341549,-0.9950771774947693,0.3370774712264595,-0.6620385153144621,0.004038809046152281,0.8299999237060547,19.318187975685642,-17.84725242559347,0.33303866218030714,6,0.2849998474121094,0.6999998092651367,2.0974998474121094,3.1750001907348633,-0.5500001907348633,1,-0.08634113638696739,1.1403505836647487,14.31999969482422,-1.6666757493188011,14.6899995803833,1.6363715179941565,14.670000076293945,-0.08634113638696739 3206,2012-06-27,14.449999809265135,14.529999732971193,14.15999984741211,14.229999542236328,1973895.0,0.02264682889118852,-1.0555568801044903,-0.956524803874413,47.8827321088805,43.856558290375474,-0.023591349742178025,-0.010856595025794391,1.207020946329477,2.8018899313961274,40.22415139522385,0.3999996185302752,-0.4362882984210543,0.026999855041502485,-0.5490155118323532,0.6030152219153582,-0.26100782839542447,0.31500753847842944,0.49000022888183814,55.68178493129733,17.332161337160983,0.28800768343692745,6,0.010000228881837714,0.38000011444091975,1.5900001525878924,2.8450002670288104,-0.8899993896484357,2,-0.08442908533788074,2.111106401616299,14.130000114440918,1.1403505836647487,14.31999969482422,-1.6666757493188011,14.6899995803833,-0.08442908533788074 3207,2012-06-28,14.369999885559082,14.59000015258789,14.229999542236328,14.489999771118164,1533587.0,-0.005536326973150429,1.2499992549434502,-0.5454533632150967,55.05617576200265,47.2278207842253,0.13661771351517693,0.018920144793803217,1.2413434857131733,2.851270547166802,39.27118861914957,0.3600006103515625,-0.32613401911071804,-0.020500040054320934,-0.5233957512297351,0.4823956711210933,-0.2719478956420289,0.23094781553338706,0.5504001525878905,46.59088569239456,4.447951111233948,0.25144785558770744,6,0.09000015258789062,0.42999982833862305,1.6449999809265137,2.90000057220459,-0.3900003433227539,3,-0.057063305591829816,-1.0555568801044903,14.449999809265135,2.111106401616299,14.130000114440918,1.1403505836647487,14.31999969482422,-0.057063305591829816 3208,2012-06-29,14.970000267028807,14.979999542236328,14.510000228881836,14.640000343322756,2156032.0,0.0417536803234555,1.6857220708446867,-2.750001986823358,61.53847329480934,49.73397999067483,-0.3881978122607119,-0.5884081977900752,0.5936365277853533,2.220954916259876,37.26801545762222,0.6099996566772461,-0.21576296863754862,0.5650003433227528,0.012665655588557811,1.1173350310569479,0.2888329994556553,0.8411676871898504,-1.0100002288818342,99.01967842460388,53.40114828747075,0.2761673438670975,6,-0.5000004768371564,-0.17000055313110174,1.0174994468688983,2.219999313354494,-0.8600006103515625,4,-0.07548430823543295,1.2499992549434502,14.369999885559082,-1.0555568801044903,14.449999809265135,2.111106401616299,14.130000114440918,-0.07548430823543295 3209,2012-07-02,15.25,15.25,14.890000343322756,14.989999771118164,1435961.0,0.018704056645068246,1.7692256904962633,0.78787966361299,68.75000931323183,52.996918757312834,-0.6556243173013314,-0.8522463813915131,0.2717464244526493,1.9133973980608268,34.83253697573626,0.3599996566772443,-0.06322452119042765,0.8070000648498539,0.13782621881435553,1.4761739108853522,0.4724131418321047,1.141586987867603,-1.2695999717712407,100.0,47.122676367922075,0.33458692301774884,7,-0.6449999809265137,-0.4500002861022949,0.7049999237060547,1.8999996185302734,-0.8999996185302734,0,-0.08852461517834276,1.6857220708446867,14.970000267028807,1.2499992549434502,14.369999885559082,-1.0555568801044903,14.449999809265135,-0.08852461517834276 3210,2012-07-03,15.359999656677244,15.420000076293945,15.050000190734865,15.239999771118164,1580847.0,0.0072130922411308696,2.0833230681199413,0.461537615082706,69.78852616584606,55.70069536493978,-0.7136951151253506,-0.9353828079488178,0.13219897220585075,1.7771578471105567,32.4013454345131,0.36999988555908025,0.0655262611599241,0.8694997310638417,0.08522074288826786,1.6537787192394156,0.4773602369760557,1.2616392251516277,-1.328815629577635,95.23806280019907,36.41685833782555,0.3921394940877869,7,-0.6699995994567853,-0.5599999427795392,0.5725002288818377,1.7899999618530291,-1.0,1,-0.11328123763087172,1.7692256904962633,15.25,1.6857220708446867,14.970000267028807,1.2499992549434502,14.369999885559082,-0.11328123763087172 3211,2012-07-04,15.369999885559082,15.420000076293945,15.210000038146973,15.380000114440918,749300.0,0.0006510565823802938,3.6666596024244478,-0.08333532015672186,72.04970838866826,58.17116364482101,-0.7001252080688438,-0.9126275763862495,0.08990123362397995,1.7376757154249418,29.68417792477329,0.21000003814697266,0.12146219414202797,0.8289999485015862,-0.04485167203338314,1.7028515690365555,0.3920741382341024,1.26592575876907,-1.2554868955078131,95.79830518526117,29.743166874223135,0.43692581026748445,7,-0.679999828338623,-0.6749997138977051,0.49000000953674316,1.744999885559082,-1.0100002288818377,2,-0.11646063599094925,2.0833230681199413,15.359999656677244,1.7692256904962633,15.25,1.6857220708446867,14.970000267028807,-0.11646063599094925 3212,2012-07-05,15.270000457763672,15.43000030517578,15.18000030517578,15.399999618530273,1376004.0,-0.006506143691605626,1.631571550469356,12.999618539004388,67.10529452879037,59.634306688584815,-0.5655375889777758,-0.7992632127544148,0.16125569399302542,1.8089091634854277,27.551427484094322,0.25,0.1909037830762852,0.6945004940032966,-0.2383271070667945,1.6273280950733877,0.22808669346825106,1.1609142945383422,-1.077158242537843,82.60871368004246,14.279451738380104,0.46641380053504544,7,-0.5750002861022949,-0.6200003623962402,0.4349992275238037,1.794999122619629,-1.0600004196166992,3,-0.11198428204876465,3.6666596024244478,15.369999885559082,2.0833230681199413,15.359999656677244,1.7692256904962633,15.25,-0.11198428204876465 3213,2012-07-06,15.050000190734865,15.220000267028807,14.90999984741211,15.050000190734865,1427790.0,-0.01440735169833951,-1.2142832814489957,-0.0,55.79711872600052,60.45510986008798,-0.32307583093723835,-0.5317028334037932,0.345595457997689,1.9998494927309114,24.52437673237536,0.3600006103515625,0.2218940631118027,0.42700023651123153,-0.5006136196324622,1.3546140926549253,-0.036806691560615334,0.8908071645830784,-0.75818532831304,29.629603465723548,-33.39976113492533,0.46380692807184704,7,-0.3550000190734881,-0.4000000953674334,0.580000162124632,1.9350004196166974,-0.7700004577636719,4,-0.07109638770352011,1.631571550469356,15.270000457763672,3.6666596024244478,15.369999885559082,2.0833230681199413,15.359999656677244,-0.07109638770352011 3214,2012-07-09,14.850000381469727,15.130000114440918,14.720000267028807,15.100000381469727,1330157.0,-0.013289023703020542,1.6451648628860196,-100.0,55.39569110396119,61.48485882135452,-0.04468867405549659,-0.29981965657419885,0.50139505761274,2.1688523274253235,21.50001497112232,0.40999984741211115,0.23962035314987062,0.19700040817260778,-0.7185518461356359,1.1125526624808515,-0.26077571898151497,0.6547765353267305,-0.4671306836275857,18.309874289613663,-42.95027380568486,0.4577761271541221,7,-0.05500030517578125,-0.20000028610229492,0.5899999141693115,1.919999599456787,-0.5900001525878906,0,-0.04983169735913795,-1.2142832814489957,15.050000190734865,1.631571550469356,15.270000457763672,3.6666596024244478,15.369999885559082,-0.04983169735913795 3215,2012-07-10,14.609999656677244,14.949999809265135,14.489999771118164,14.84000015258789,2150072.0,-0.016161664554026678,1.0444454805355072,0.9200019836425852,47.51772330108083,61.444302287154564,0.30235633869095935,-0.016563284660662703,0.7054234271638276,2.380616610338736,19.490012065254266,0.4600000381469709,0.2378057529458939,-0.07100028991699325,-0.942077178011484,0.8000765981774975,-0.5065387339642378,0.36453815413025126,-0.14335951024841265,12.76593801932086,-44.129416605396386,0.435538444047245,7,0.22000026702881037,0.04000043869018732,0.6950004100799578,1.9700007438659686,-0.4600000381469709,1,-0.017795980925207622,1.6451648628860196,14.850000381469727,-1.2142832814489957,15.050000190734865,1.631571550469356,15.270000457763672,-0.017795980925207622 3216,2012-07-11,14.829999923706055,14.93000030517578,14.5,14.600000381469727,1443373.0,0.015058197960207576,1.0000000000000082,-0.9999958535988611,52.70270096114936,61.182805087059755,0.15860692050936187,-0.18459608880161937,0.44352846149339875,2.1354482462500144,17.14122750476249,0.4300003051757795,0.28965905270490033,0.10999999046325648,-0.7105006668034584,0.9305006477299713,-0.3002503381701018,0.5202503190966148,0.6000003814697248,36.17020844873807,-18.38304601024675,0.4102503286333578,7,0.13000011444091797,-0.17999982833862305,0.46000003814697266,1.7149996757507324,-0.47000026702881037,2,-0.031692533340981766,1.0444454805355072,14.609999656677244,1.6451648628860196,14.850000381469727,-1.2142832814489957,15.050000190734865,-0.031692533340981766 3217,2012-07-12,14.350000381469727,14.829999923706055,14.3100004196167,14.8100004196167,1605595.0,-0.032366793304498875,1.0800019836463617,-2.000004146418324,45.029250202655845,59.348446965709364,0.7101511748425917,0.3445734569542225,0.8813171127651387,2.580846152614498,14.769032187348314,0.5199995040893555,0.3588548963365543,-0.38999958038330007,-1.1486411315827887,0.36864197081618855,-0.7693203559830444,-0.010678804783555762,1.0613999176025377,4.39560094067936,-47.38951577990983,0.3793207755997445,7,0.5199999809265137,0.2999997138977051,0.8949995040893555,2.1499991416931152,-0.09000015258789062,3,0.0006968135847877921,1.0000000000000082,14.829999923706055,1.0444454805355072,14.609999656677244,1.6451648628860196,14.850000381469727,0.0006968135847877921 3218,2012-07-13,14.619999885559082,14.65999984741211,14.220000267028807,14.43000030517578,1258739.0,0.018815295952048006,2.2592621372940456,-0.41304253179778344,54.51807687479656,57.76712113921655,0.43056111578873413,0.11097988711383167,0.5704066786378483,2.2737913270594916,12.710593709530265,0.43999958038330256,0.4099899743708253,-0.1395000934600823,-0.862140768840387,0.5831405819202224,-0.5008204311502347,0.22182024423007007,0.7473444183349596,43.956009406793626,-12.290484784096805,0.36132033769015265,7,0.20500040054321111,0.03000020980834961,0.625,1.830000400543213,-0.319999694824217,4,-0.028043765432384626,1.0800019836463617,14.350000381469727,1.0000000000000082,14.829999923706055,1.0444454805355072,14.609999656677244,-0.028043765432384626 3219,2012-07-16,14.770000457763672,14.770000457763672,14.5600004196167,14.65999984741211,1097386.0,0.010259957139449272,2.8181613261201277,0.5789518594180512,59.75610358881048,56.65240751954593,0.22944035975456245,-0.03780873676453034,0.38071708798616655,2.0818026534547798,12.212688796566622,0.21000003814697266,0.45097140003674596,0.008500432968139293,-0.7140178709724054,0.731018736908684,-0.35275871900213396,0.36975958493841254,0.5285032039184561,75.3425391267998,13.82898636462965,0.3612591519702724,7,0.05499982833862127,-0.12000036239624023,0.3449997901916504,1.4449996948242188,-0.37000083923339844,0,-0.03317540349397319,2.2592621372940456,14.619999885559082,1.0800019836463617,14.350000381469727,1.0000000000000082,14.829999923706055,-0.03317540349397319 3220,2012-07-17,14.619999885559082,14.890000343322756,14.579999923706055,14.779999732971193,1381262.0,-0.010155759482440851,-1.58333929380351,-1.4545359966708442,52.73311966126479,54.50611988316776,0.29439148869732534,0.12406584390921793,0.49169112481367705,2.191390698394006,12.21410787449715,0.310000419616701,0.41722743783739524,-0.1450001239776615,-0.8638735751783724,0.5738733272230494,-0.5044368495780169,0.21443660162269396,0.6137935724438464,56.33797141394995,-5.668990055602258,0.35943672560035533,7,0.20500040054321111,0.03000020980834961,0.44250059127807617,1.5950002670288086,-0.34000015258788885,1,-0.024623779719234906,2.8181613261201277,14.770000457763672,2.2592621372940456,14.619999885559082,1.0800019836463617,14.350000381469727,-0.024623779719234906 3221,2012-07-18,14.609999656677244,14.729999542236328,14.489999771118164,14.729999542236328,1512451.0,-0.0006840101887904959,3.0,0.7500000000000028,53.94736346775951,53.04412754305322,0.2070186687613198,0.12968904623820343,0.45271733212390153,2.1629050394262226,12.292503061246112,0.23999977111816406,0.3284042651548269,-0.1480003356933608,-0.8702075575654185,0.5742068861786969,-0.5091039466293896,0.21310327524266803,0.5629662098672359,58.20885749829874,-5.510684396619233,0.3611036109360289,7,0.1100006103515625,0.04000043869018732,0.3900008201599139,1.6050004959106463,-0.569999694824217,2,-0.0314852874029149,-1.58333929380351,14.619999885559082,2.8181613261201277,14.770000457763672,2.2592621372940456,14.619999885559082,-0.0314852874029149 3222,2012-07-19,13.4399995803833,13.989999771118164,13.279999732971193,13.859999656677244,7093730.0,-0.08008214262751301,1.0882344691402297,3.500003973646708,28.808858338440785,50.04543194443548,1.2182457926664672,1.267817488568852,1.5584934338135703,3.2907377799248323,13.357361269370157,1.3299999237060511,0.18700653248810362,-1.2565003871917728,-2.189097956921433,-0.3239028174621126,-1.722799172056602,-0.7902016023269436,1.6757883501902384,9.937874953797051,-47.27922593293823,0.46629878486483006,7,0.7650003433227539,0.9150004386901855,1.4750003814697266,2.7150001525878906,0.5900001525878924,3,0.06845238876619852,3.0,14.609999656677244,-1.58333929380351,14.619999885559082,2.8181613261201277,14.770000457763672,0.06845238876619852 3223,2012-07-20,13.260000228881836,13.68000030517578,13.239999771118164,13.5,4091496.0,-0.01339280930962139,-2.1428532503184456,0.5714279226706533,21.65242676134943,46.296180350811944,1.248974481980131,1.4073473138639372,1.6747215593881304,3.422304884627028,14.528485116932789,0.4400005340576154,0.020276411996286825,-1.364999771118164,-2.497533113536999,-0.232466428699329,-1.9312664423275816,-0.7987330999087465,1.7089246458835152,1.2121485350122605,-48.50325030375551,0.5662666712094172,7,0.8349995613098145,1.0749998092651367,1.554999828338623,2.8799996376037598,0.8400001525878906,4,0.07541477999539414,1.0882344691402297,13.4399995803833,3.0,14.609999656677244,-1.58333929380351,14.619999885559082,0.07541477999539414 3224,2012-07-23,13.1899995803833,13.31999969482422,12.8100004196167,13.300000190734865,3966060.0,-0.005279083506051996,5.8000076294137966,0.4583363135684217,18.731998372982787,43.09776646991216,1.1831633583236467,1.4633787611108353,1.6820465481830915,3.442974542235003,15.141336857309145,0.5099992752075213,-0.13145993841557768,-1.3785004138946526,-2.6758545570596635,-0.08114627072964176,-2.027177485477159,-0.7298233423121463,1.6060327840173318,18.26919109158115,-24.62675639028184,0.6486770715825058,7,0.6800007820129395,0.9300007820129395,1.572500467300415,2.950000286102295,0.8600006103515643,0,0.0841547115742447,-2.1428532503184456,13.260000228881836,1.0882344691402297,13.4399995803833,3.0,14.609999656677244,0.0841547115742447 3225,2012-07-24,12.90999984741211,13.369999885559082,12.880000114440918,13.199999809265135,2077873.0,-0.021228183614775742,-1.800003269745859,2.6363486613954192,17.11230532871798,39.143278066308675,1.337288704623706,1.7363145537408915,1.8941799905802394,3.6739093477826117,15.16819528259128,0.48999977111816406,-0.2421341782392865,-1.597500133514405,-3.082780718787573,-0.11221954824123692,-2.340140426150988,-0.8548598408778219,1.6477086836144519,5.208305911044994,-29.71544255696908,0.7426402926365838,7,0.9400005340576172,1.2100005149841309,1.8299999237060547,3.2300000190734863,1.2899999618530256,1,0.11541439107118534,5.8000076294137966,13.1899995803833,-2.1428532503184456,13.260000228881836,1.0882344691402297,13.4399995803833,0.11541439107118534 3226,2012-07-25,13.229999542236328,13.31999969482422,13.0,13.050000190734865,2287755.0,0.02478696348616638,-1.2857142857142985,-0.6206875006165975,24.242419133977265,36.83363016978883,0.8565348739319472,1.3915759933246115,1.5241073918136827,3.3014172588807114,15.679820829092508,0.40999984741211115,-0.34019975861221496,-1.2165004253387455,-2.808127103944443,0.37512625326695215,-2.012313764641595,-0.4206870860358958,1.1179840154210492,35.59316554582933,6.424422979816299,0.7958133393028489,7,0.6200008392333984,0.8900008201599121,1.5325005054473877,2.9100003242492676,1.2100000381469727,2,0.07936509652799106,-1.800003269745859,12.90999984741211,5.8000076294137966,13.1899995803833,-2.1428532503184456,13.260000228881836,0.07936509652799106 3227,2012-07-26,13.550000190734865,13.75,13.130000114440918,13.31999969482422,2491756.0,0.024187502613053358,-1.0327876541318235,1.2777851364024222,31.52709984449949,34.279077166422496,0.45943473148422775,1.0614123613520565,1.1612332000805647,2.9275376748112816,15.96072002813697,0.619999885559082,-0.39383140104983383,-0.855499792098998,-2.496891894558958,0.7858923103609623,-1.676195843328978,-0.03480374086901783,0.6134253903576301,78.72341504837888,47.56350774362103,0.8206960512299806,7,0.3000001907348615,0.5700001716613752,1.189999818801878,2.4599995613098127,1.1399993896484357,3,0.036162344222933074,-1.2857142857142985,13.229999542236328,-1.800003269745859,12.90999984741211,5.8000076294137966,13.1899995803833,0.036162344222933074 3228,2012-07-27,13.84000015258789,13.880000114440918,13.479999542236328,13.619999885559082,1725369.0,0.021402210905599794,1.6666687859415779,0.9565208377388845,37.83132701779028,31.84299088075359,0.052697981272764594,0.7192935632405089,0.83277981834995,2.577133899345206,17.26219354854967,0.40000057220458984,-0.4835311484753433,-0.5089998245239258,-2.1463650145266673,1.1283653654788157,-1.3276824195252974,0.30968277047744586,0.16101440912750853,96.26168474191962,60.854192773829126,0.8186825950013711,7,0.010000228881835938,0.2800002098083496,0.8274998664855957,2.054999828338623,1.0199995040893537,4,0.013728293228940203,-1.0327876541318235,13.550000190734865,-1.2857142857142985,13.229999542236328,-1.800003269745859,12.90999984741211,0.013728293228940203 3229,2012-07-30,13.899999618530273,14.140000343322756,13.850000381469727,13.899999618530273,1374456.0,0.004335221479832452,-4.800087739375941,0.0,41.05793462983388,30.545748099483486,-0.1605754989468533,0.5828529340233501,0.7419683990340431,2.4574243027072313,18.29856109743051,0.30000019073486506,-0.5114946490750327,-0.3815003395080563,-1.9731401999280092,1.2101395209118966,-1.1773202697180327,0.41431959070192015,-1.0899991989135742,80.9523268892208,40.91772953339249,0.7958199302099762,7,-0.12999963760375977,0.2200007438659668,0.7250003814697266,1.8949999809265137,0.8299999237060547,0,0.014388544491240829,1.6666687859415779,13.84000015258789,-1.0327876541318235,13.550000190734865,-1.2857142857142985,13.229999542236328,0.014388544491240829 3230,2012-07-31,13.619999885559082,13.9399995803833,13.489999771118164,13.93000030517578,2430024.0,-0.020143866234206276,1.7272800834612128,-100.0,34.98759158409574,28.4391067790764,-0.041731720027041064,0.765036275764448,0.9872672815397028,2.681706709411344,19.209486108878075,0.4499998092651367,-0.6127764360575547,-0.5745000839233398,-2.1070451738976033,0.9580450060509236,-1.3407726289104716,0.19177246106379187,-0.7833994674682625,54.38593849471748,13.289875450193165,0.7662725449871318,7,-0.14499950408935547,0.5000004768371582,1.002500057220459,2.174999713897705,0.8299999237060529,1,0.03157124146760837,-4.800087739375941,13.899999618530273,1.6666687859415779,13.84000015258789,-1.0327876541318235,13.550000190734865,0.03157124146760837 3231,2012-08-01,13.579999923706055,13.710000038146973,13.460000038146973,13.710000038146973,1435377.0,-0.0029368547862792527,2.8461504603308514,0.41935464023454444,39.27576009699319,29.60209586336,-0.1823815221846825,0.699944610576722,0.9801028795725379,2.663115377935938,20.186178577558785,0.25,-0.7587229288980133,-0.5250000476837151,-1.97536507696074,0.9253649815933098,-1.2501825623222267,0.20018246695479647,-0.7173315071105968,44.554426464172934,-1.1350884664137055,0.7251825146385121,8,-0.10499954223632812,0.5400004386901855,1.0425000190734863,2.2149996757507324,1.2899999618530273,2,0.045655367381613354,1.7272800834612128,13.619999885559082,-4.800087739375941,13.899999618530273,1.6666687859415779,13.84000015258789,0.045655367381613354 3232,2012-08-02,13.5600004196167,14.039999961853027,13.470000267028807,13.59000015258789,2663920.0,-0.0014727175406270554,-4.428567536023831,0.23076697355390088,34.13174524676178,30.988686806183598,-0.16044198515822927,0.6168951944984045,0.9630164507836021,2.6247704825701703,21.013019684762195,0.5699996948242205,-0.877300938248446,-0.45949954986572195,-1.819491599600191,0.9004924998687471,-1.1394955747329565,0.2204964750015126,-0.6717853644866949,14.705931851585866,-29.913901914462393,0.6799960248672342,8,-0.08500003814697266,0.559999942779541,1.0849995613098145,1.859999179840088,1.6299991607666016,3,0.06489669126363329,2.8461504603308514,13.579999923706055,1.7272800834612128,13.619999885559082,-4.800087739375941,13.899999618530273,0.06489669126363329 3233,2012-08-03,13.979999542236328,14.039999961853027,13.579999923706055,13.59000015258789,1430808.0,0.03097338566538932,-1.2439034602108319,-13.00009536828051,39.05815513354351,33.24714866846812,-0.5225169097674609,0.11871051300086854,0.5039219987064332,2.1492349314334547,22.517086464448504,0.4799995422363281,-1.0009720873766366,0.013999605178833363,-1.256547876585289,1.2845470869429558,-0.6212741357032279,0.6492733460608946,-1.0667487813424685,76.47048098823034,34.26060988775525,0.6352737408820616,8,-0.4699993133544922,0.1400008201599121,0.6500003337860107,1.440000057220459,1.1300001144409162,4,0.050786842732141846,-4.428567536023831,13.5600004196167,2.8461504603308514,13.579999923706055,1.7272800834612128,13.619999885559082,0.050786842732141846 3234,2012-08-06,14.109999656677244,14.149999618530273,13.84000015258789,13.989999771118164,1418667.0,0.009299007059918818,2.0999976158119353,0.3076924957940406,42.89692927345917,36.11210688455047,-0.5680248713519784,-0.07333084040648608,0.33488633331407947,1.965008211545646,23.53062158879169,0.3099994659423828,-0.927809779274515,0.18099975585937322,-1.022484735206934,1.3844842469256804,-0.4207424896737795,0.7827420013925259,-1.1722139041348072,94.20290055382226,51.55853705395103,0.6017422455331533,8,-0.5349998474121076,0.010000705718995917,0.5250000953674334,1.3099999427795428,0.9700002670288104,0,0.05315379293046818,-1.2439034602108319,13.979999542236328,-4.428567536023831,13.5600004196167,2.8461504603308514,13.579999923706055,0.05315379293046818 3235,2012-08-07,14.350000381469727,14.380000114440918,14.100000381469727,14.119999885559082,1589407.0,0.017009265105042415,-1.0740759055507478,1.9166726271368568,46.596867004081105,38.59593442567312,-0.6507094846615402,-0.3518482232704212,0.0636368940978933,1.6721049800295518,23.87433884498677,0.2799997329711914,-0.8002277024647917,0.43400044441223073,-0.7438550222996447,1.6118559111241062,-0.154927288943707,1.0229281777681685,-1.3637260742877757,96.73915973006872,53.74767055655543,0.5889277333559382,8,-0.5950002670288086,-0.23000001907348633,0.35249948501586914,1.0699992179870605,0.8999996185302734,1,0.026480777049824766,2.0999976158119353,14.109999656677244,-1.2439034602108319,13.979999542236328,-4.428567536023831,13.5600004196167,0.026480777049824766 3236,2012-08-08,14.359999656677244,14.420000076293945,14.09000015258789,14.399999618530273,1419625.0,0.0006968135847877921,7.2499076138138205,-0.17391250264333843,67.2932479089061,42.56995087727386,-0.5403892639238723,-0.4204192430277356,0.028630780780526166,1.6071275457358745,24.203957386494668,0.3299999237060547,-0.6462415583839558,0.46749973297118963,-0.6508238611056996,1.5858233270480788,-0.09166206406725408,1.0266615300096333,-1.2901018010597554,93.68416508808421,44.59026913472185,0.5591617970384444,8,-0.41999959945678533,-0.23999929428100408,0.3850002288818377,1.0599999427795428,0.9100008010864276,2,0.006267420246492961,-1.0740759055507478,14.350000381469727,2.0999976158119353,14.109999656677244,-1.2439034602108319,13.979999542236328,0.006267420246492961 3237,2012-08-09,14.359999656677244,14.43000030517578,14.199999809265135,14.399999618530273,1358233.0,0.0,3.5999485022746462,1.0,72.17742044025167,46.38618347976957,-0.46199103169667843,-0.4423091318408705,0.007944031707484811,1.5539863341924214,24.115520667126514,0.23000049591064453,-0.44030079688155865,0.46699976921081365,-0.652193617237133,1.5861931556587603,-0.09259692401315966,1.026596462434787,-1.1820936234056383,91.76463328434066,35.10153097836677,0.5595966932239738,8,-0.41499948501586736,-0.23999929428100408,0.33250045776367365,1.0599999427795428,1.25,3,0.03551533712221877,7.2499076138138205,14.359999656677244,-1.0740759055507478,14.350000381469727,2.0999976158119353,14.109999656677244,0.03551533712221877 3238,2012-08-10,14.210000038146973,14.390000343322756,14.119999885559082,14.369999885559082,1091086.0,-0.010445656136246706,1.6999942779758992,3.9999999999998224,69.92190293970391,49.59329106975513,-0.283835859383073,-0.34214240595088974,0.14604827463204728,1.6500716707521033,23.892632949715654,0.27000045776367365,-0.2744387764337777,0.33750014305114817,-0.7398627022274997,1.414862988329796,-0.2011812795881749,0.8761815656904712,-0.9068845776849486,62.71182879125872,1.1429082406064168,0.5386814226393237,8,-0.2649998664855957,-0.19499969482421875,0.46250009536743164,1.0849995613098145,1.0299997329711914,4,0.06896548484204801,3.5999485022746462,14.359999656677244,7.2499076138138205,14.359999656677244,-1.0740759055507478,14.350000381469727,0.06896548484204801 3239,2012-08-13,14.279999732971193,14.329999923706055,14.18000030517578,14.270000457763672,887732.0,0.004926086885032044,1.7272743035988636,-0.062495529647389685,79.14896449121834,54.50011028165764,-0.3288455390252558,-0.47509216544636423,0.07084657212112155,1.5269754107247966,24.01226330372094,0.1499996185302752,-0.1543493709839474,0.4319998741149913,-0.5797125511378596,1.4437122993678422,-0.07385633851143503,0.9378560867414176,-0.8641957880377937,55.8822044452431,-12.28654093638577,0.5058562126264255,8,-0.33499956130981623,-0.3099994659423846,0.3925004005432111,1.0000004768371547,0.5900001525878888,0,0.05812324504388178,1.6999942779758992,14.210000038146973,3.5999485022746462,14.359999656677244,7.2499076138138205,14.359999656677244,0.05812324504388178 3240,2012-08-14,14.260000228881836,14.380000114440918,14.06999969482422,14.329999923706055,1780214.0,-0.0014005255226426927,2.6470621234390395,-7.000476871720263,75.12200069036807,58.48302590314373,-0.2330193027550287,-0.5095717934658239,0.08788344963773653,1.4933826817953992,24.609255013765356,0.31000041961669744,-0.08045944536321059,0.4300003528594978,-0.5356409584743247,1.3956416641933203,-0.052820302807413455,0.912821008526409,-0.7427766479241988,52.77783664646296,-18.705500541440273,0.4828206556669115,8,-0.3099999427795428,-0.38000011444091797,0.46249985694885254,1.019999980926512,0.6499996185302734,1,0.05750348398756766,1.7272743035988636,14.279999732971193,1.6999942779758992,14.210000038146973,3.5999485022746462,14.359999656677244,0.05750348398756766 3241,2012-08-15,14.149999618530273,14.270000457763672,14.0,14.260000228881836,1345300.0,-0.007713927670826459,3.1538190674608995,1.5714441416893732,66.30435627666336,62.05776046202169,-0.03761715810958144,-0.4593513937981175,0.19519403597537632,1.5580279521934859,25.077361677431455,0.2700004577636719,-0.028511810108724944,0.3429997444152839,-0.5645846841192945,1.2505841729498623,-0.11079246985200619,0.796791958682574,-0.5414983651508223,34.883607459058716,-34.20984311752448,0.4537922142672894,8,-0.14499950408935547,-0.2799992561340332,0.5900003910064697,1.1300005912780744,0.4400005340576172,2,0.07773854495580412,2.6470621234390395,14.260000228881836,1.7272743035988636,14.279999732971193,1.6999942779758992,14.210000038146973,0.07773854495580412 3242,2012-08-16,14.359999656677244,14.399999618530273,14.109999656677244,14.199999809265135,1368191.0,0.014840992495290584,1.416668653490033,-1.4545359966708282,64.77273527749523,64.91493603357188,-0.13656460916959468,-0.6291502401690341,-0.022203621112817373,1.3035929328428235,23.312734854071415,0.2899999618530291,0.08602364329606438,0.5069997787475575,-0.4154020788484054,1.4294016363435205,0.04579884994957517,0.9682007075455399,-0.6693484981181594,89.99999999999956,23.33755798113411,0.46120092879798164,8,-0.22499942779540838,-0.5099992752075178,0.44500041007995783,0.9200005531311035,0.2600002288818377,3,0.06337053083864719,3.1538190674608995,14.149999618530273,2.6470621234390395,14.260000228881836,1.7272743035988636,14.279999732971193,0.06337053083864719 3243,2012-08-17,14.260000228881836,14.43000030517578,14.1899995803833,14.359999656677244,1963430.0,-0.00696374862021043,1.0000000000000149,-0.624997019764908,60.000031789191056,66.8152807575421,0.008191194925522893,-0.47473181397163877,0.08455785014638906,1.359721495898139,21.370377299531782,0.2400007247924787,0.1819444115299742,0.35700035095214844,-0.5380645205177892,1.252065222422086,-0.09053208478282038,0.8045327866871173,-0.4954141556610807,60.46512659463129,-4.208405416873013,0.44753243573496854,8,-0.04500007629394531,-0.4099998474121094,0.5,1.019999980926512,0.22999954223632812,4,0.09467036508605053,1.416668653490033,14.359999656677244,3.1538190674608995,14.149999618530273,2.6470621234390395,14.260000228881836,0.09467036508605053 3244,2012-08-20,14.300000190734865,14.390000343322756,14.229999542236328,14.300000190734865,1380578.0,0.0028050463682331994,-1.2857045544338306,-0.0,71.79491568527729,69.61506394434167,-0.0022606000571556706,-0.45040185786196396,0.04708847762939605,1.2697300230207542,18.807902411595393,0.16000080108642756,0.3069986913223879,0.34150028228759943,-0.5036786269542919,1.1866791915294908,-0.08108917233334623,0.7640897369085451,-0.46887269431860723,69.76743670268519,3.6359251824284513,0.42258945462094555,8,-0.08500003814697443,-0.4499998092651385,0.4374999999999982,0.9800000190734828,0.4700002670288068,0,0.06573423551367052,1.0000000000000149,14.260000228881836,1.416668653490033,14.359999656677244,3.1538190674608995,14.149999618530273,0.06573423551367052 3245,2012-08-21,14.399999618530273,14.43000030517578,14.34000015258789,14.380000114440918,1132984.0,0.006992966885426943,1.2499791386031764,100.0,75.30867904090806,70.50566740345299,-0.1055181358141617,-0.4564533749855748,-0.04271860540104733,1.1239645146240775,16.215234463432495,0.13000011444091442,0.3939627086384476,0.36699972152709925,-0.3404969395914179,1.0744963826456164,0.013251390967839782,0.7207480520863587,-0.508984841238064,93.0231010805348,23.16411647669088,0.3537483305592587,8,-0.1849994659423828,-0.5499992370605469,0.33750057220458984,0.8800005912780744,0.020000457763671875,1,0.03263890829719185,-1.2857045544338306,14.300000190734865,1.0000000000000149,14.260000228881836,1.416668653490033,14.359999656677244,0.03263890829719185 3246,2012-08-22,14.279999732971193,14.420000076293945,14.25,14.399999618530273,1117088.0,-0.008333325606804998,1.1249903142937183,-6.000143054694489,70.93024416317182,70.36709226155523,0.002168398549143191,-0.26747012412342563,0.08628935983819552,1.1983132704916901,13.576345645835957,0.1700000762939453,0.4556829800991391,0.19449982643127584,-0.4105132791738271,0.7995129320363787,-0.10800672637127562,0.4970063792338273,-0.3350864028906262,53.124916181139255,-22.7310999488338,0.30250655280255134,8,-0.06499958038330256,-0.5099997520446795,0.4575004577636701,1.0000004768371547,0.26000022888183416,2,0.04411765589787131,1.2499791386031764,14.399999618530273,-1.2857045544338306,14.300000190734865,1.0000000000000149,14.260000228881836,0.04411765589787131 3247,2012-08-23,14.039999961853027,14.369999885559082,13.989999771118164,14.31999969482422,1694706.0,-0.016806706975212915,1.0,2.3333333333333828,51.94806803298231,68.36999949414172,0.2145666156873336,0.011722429235630827,0.3359179238243257,1.3967107240999397,12.330743194915716,0.38000011444091797,0.4800050568943597,-0.06999993324279785,-0.6209798040826069,0.4809799375970112,-0.3454898686627015,0.20549000217710578,0.39000034332275213,11.363665919622738,-61.75372284369045,0.2754899354199043,8,0.1700000762939453,-0.4199995994567871,0.6450002193450928,1.2400002479553205,0.28999996185302734,3,0.039173802865329455,1.1249903142937183,14.279999732971193,1.2499791386031764,14.399999618530273,-1.2857045544338306,14.300000190734865,0.039173802865329455 3248,2012-08-24,14.029999732971193,14.18000030517578,13.960000038146973,14.06999969482422,1320320.0,-0.0007122670163108857,-1.4444562182437874,0.14285714285714196,47.1830976456304,64.81823651129862,0.219423373361872,0.03866938622607741,0.3466026575918981,1.354409133792993,11.39840999249612,0.22000026702880682,0.42871036070583735,-0.08950014114379634,-0.6272722624767368,0.44827198018914416,-0.3583862018102675,0.1793859195226748,0.3912005615234335,14.89354362854653,-53.26168098428365,0.2688860606664704,8,0.16500043869018377,-0.40999937057495295,0.2500002384185773,0.9550004005432111,0.530000686645506,4,0.04205275579595047,1.0,14.039999961853027,1.1249903142937183,14.279999732971193,1.2499791386031764,14.399999618530273,0.04205275579595047 3249,2012-08-27,14.100000381469727,14.149999618530273,14.020000457763672,14.06999969482422,940950.0,0.004989354941613344,1.0,-0.7500178814104412,39.999984741187596,60.91579029472301,0.13544855376153997,-0.01642138611801336,0.2619950800889477,1.2321424132052385,11.088360128284554,0.12999916076660156,0.36449676818781285,-0.029499530792236328,-0.5574338192763388,0.4984347576918662,-0.2934666750342867,0.23446761344981404,0.3027519027709946,29.787290166406038,-33.316678925342195,0.26396714424205114,8,0.09499979019165039,-0.48000001907348633,0.11499953269958496,0.8649997711181623,0.26999950408935547,0,0.027659530432422974,-1.4444562182437874,14.029999732971193,1.0,14.039999961853027,1.1249903142937183,14.279999732971193,0.027659530432422974 3250,2012-08-28,14.050000190734865,14.119999885559082,13.949999809265135,14.109999656677244,1090427.0,-0.003546112722136674,3.2500059604702063,-1.9999364231673977,37.98450758578278,57.76914044018072,0.1704524800139584,0.0710899055803278,0.30230897689265035,1.2340050057257148,10.233565535379736,0.1700000762939471,0.31223922065112397,-0.10099973678588725,-0.5737028987756592,0.37170342520388466,-0.3373513177807741,0.1353518442089996,0.3350420036621067,21.276664820192586,-36.39106325119169,0.23635158099488607,8,0.13999986648559215,-0.39499998092651545,-0.05499982833862482,0.6500000953674299,0.05999946594237926,1,0.05124556991135165,1.0,14.100000381469727,-1.4444562182437874,14.029999732971193,1.0,14.039999961853027,0.05124556991135165 3251,2012-08-29,14.199999809265135,14.399999618530273,14.15999984741211,14.289999961853027,2431819.0,0.010676129287826353,-1.8235254518731276,1.5000158947135367,44.44444444444441,55.51044145873063,0.03161602507426586,-0.031704822581533065,0.13771878463523457,1.0416801295877374,8.922581482191006,0.3499994277954084,0.23373072794867866,0.017999887466428888,-0.37093098667494573,0.4069307616078035,-0.1764655496042593,0.21246532453711708,-0.25,55.5555791030793,2.1099641339336657,0.19446543707068767,8,-0.009999752044677734,-0.4849996566772443,-0.21499943733215154,0.44500017166137873,-0.21000003814697088,2,0.015492976759426735,3.2500059604702063,14.050000190734865,1.0,14.100000381469727,-1.4444562182437874,14.029999732971193,0.015492976759426735 3252,2012-08-30,14.4399995803833,14.56999969482422,14.220000267028807,14.25,2339283.0,0.016901392559285355,-1.8000061035388968,-2.1111028694951477,57.51633090655235,55.23447469399299,-0.21885757688037266,-0.2133347473074778,-0.11180453669587465,0.7614387194406866,8.203166919215708,0.3699998855590856,0.18081478159519193,0.21399970054626394,-0.061100218164389375,0.48909961925691725,0.0764497411909364,0.3515496599015915,-0.48999977111816584,79.0322357360289,25.653358776547947,0.137549959355327,8,-0.17999982833862305,-0.5899996757507324,-0.4549992084503174,0.1400008201599121,-0.2799997329711914,3,0.00692523437504633,-1.8235254518731276,14.199999809265135,3.2500059604702063,14.050000190734865,1.0,14.100000381469727,0.00692523437504633 3253,2012-08-31,14.6899995803833,14.8100004196167,14.4399995803833,14.470000267028807,1959898.0,0.017313019893686388,-1.6428566562898073,1.1578936801369373,61.98830605042543,54.144851401231676,-0.4486254474065259,-0.429433303888171,-0.3692641624761954,0.4749566936493643,7.692107256805245,0.37000083923339844,0.16843144632590956,0.428499698638916,0.10762773258283076,0.7493716646950013,0.2680637156108734,0.5889356816669586,-0.7151997756958028,86.04642394563619,31.62165775463515,0.16043598302804304,8,-0.3099994659423828,-0.5549993515014648,-0.7049992084503174,-0.1549992561340332,-0.6899995803833008,4,-0.02450644431317628,-1.8000061035388968,14.4399995803833,-1.8235254518731276,14.199999809265135,3.2500059604702063,14.050000190734865,-0.02450644431317628 3254,2012-09-03,14.859999656677244,14.970000267028807,14.710000038146973,14.739999771118164,1557477.0,0.01157250382232533,-1.8889018400682211,0.545455727699111,66.12901985334953,53.12488926928073,-0.5932191885688489,-0.5695662805323192,-0.5329742230178809,0.26494129866075333,7.576402137009157,0.28000068664550604,0.14995321787471738,0.5609997749328599,0.15158965993360063,0.9704098899321192,0.3562947174332294,0.7657048324324904,-0.8350878150939938,89.21563127601566,33.15397053672347,0.20470505749962978,9,-0.39999961853027344,-0.6449995040893537,-0.8749992847442609,-0.4699993133544904,-0.7599992752075178,0,-0.020188374427434264,-1.6428566562898073,14.6899995803833,-1.8000061035388968,14.4399995803833,-1.8235254518731276,14.199999809265135,-0.020188374427434264 3255,2012-09-04,14.729999542236328,14.90999984741211,14.670000076293945,14.859999656677244,1255201.0,-0.008748325534617463,1.0869500317199687,-1.083335320156722,65.42553677177054,52.51325511468059,-0.45984327069858466,-0.43177525056520594,-0.39193982753231893,0.3695713802453824,7.9553792444351785,0.23999977111816406,0.14627154242151086,0.4119997024536133,-0.040390147824680867,0.8643895527319074,0.1858047773144662,0.6381946275927604,-0.6294806266174326,70.37029623934639,11.149341041695834,0.22619492513914674,9,-0.26999950408935725,-0.5149993896484375,-0.7849993705749512,-0.4249992370605469,-0.6499996185302734,1,-0.024439895985400084,-1.8889018400682211,14.859999656677244,-1.6428566562898073,14.6899995803833,-1.8000061035388968,14.4399995803833,-0.024439895985400084 3256,2012-09-05,14.449999809265135,14.760000228881836,14.43000030517578,14.710000038146973,1676363.0,-0.01900880798864457,-1.2000050862759417,2.000000000000041,52.30769757453582,52.55321395263098,-0.17119617103512574,-0.152506295568827,-0.11424805681849648,0.622475009130115,8.17123653871527,0.32999992370605646,0.113105825662279,0.12749996185302592,-0.32842564264293195,0.5834255663489838,-0.1004628403949539,0.35546276410100575,-0.27992238553344606,30.666605631510418,-23.642286622693913,0.22796280224797916,9,0.010000228881835938,-0.23499965667724432,-0.6524994373321515,-0.14999961853027166,-0.22000026702880682,2,-0.023529422635001462,1.0869500317199687,14.729999542236328,-1.8889018400682211,14.859999656677244,-1.6428566562898073,14.6899995803833,-0.023529422635001462 3257,2012-09-06,14.869999885559082,15.029999732971193,14.529999732971193,14.630000114440918,2059619.0,0.029065749608152114,-1.272724514168567,-0.9230752301654194,63.43611872113511,54.35910518324261,-0.5152649127049749,-0.5611076760205727,-0.5291442117419454,0.17674764799460085,8.680369581049494,0.5799999237060582,0.0729631282551022,0.5220000267028801,0.0043700451890948955,1.0396300082166654,0.2631850359459875,0.7808150174597728,-0.6359286343636246,73.3333333333332,18.98511507068997,0.25881499075689246,9,-0.38000011444091797,-0.619999885559082,-1.0724995136260986,-0.5699996948242188,-0.880000114440918,3,-0.059179564304874366,-1.2000050862759417,14.449999809265135,1.0869500317199687,14.729999542236328,-1.8889018400682211,14.859999656677244,-0.059179564304874366 3258,2012-09-07,15.1899995803833,15.270000457763672,15.0600004196167,15.15999984741211,2017056.0,0.02151981824391158,1.2105094086763606,0.12499900658830636,67.45097364566989,57.40921506151843,-0.7302030816608305,-0.8473688795185801,-0.8595590939387403,-0.17137152471430817,9.231949589650673,0.40000057220458984,0.05612265520244186,0.7929997444152832,0.15811584872774453,1.4278836401028219,0.475557796571513,1.1104416922590534,-0.876335481010269,90.47608775618642,36.505321758370584,0.31744194784376967,9,-0.5799994468688965,-0.7649993896484375,-1.3924992084503174,-0.8899993896484375,-1.1999998092651367,4,-0.06780775256250537,-1.272724514168567,14.869999885559082,-1.2000050862759417,14.449999809265135,1.0869500317199687,14.729999542236328,-0.06780775256250537 3259,2012-09-10,15.109999656677244,15.239999771118164,15.0600004196167,15.149999618530273,2111902.0,-0.0052666179009885905,-1.5714480343871553,-1.3333439298090048,64.03162278821982,60.30333897290033,-0.5496720699401312,-0.7399361124130177,-0.8001453116090413,-0.11848535293479578,9.813337667305461,0.17999935150146484,0.10001700641973343,0.6714998245239236,-0.035585094269405815,1.3785847433172531,0.31795736512725803,1.0250422839205893,-0.681575194297336,80.95228904500871,30.602741479627774,0.3535424593966651,9,-0.3949995040893537,-0.5549993515014631,-1.2949993610382062,-0.8399996757507306,-0.9499998092651349,0,-0.07346126286553056,1.2105094086763606,15.1899995803833,-1.272724514168567,14.869999885559082,-1.2000050862759417,14.449999809265135,-0.07346126286553056 3260,2012-09-11,15.079999923706055,15.100000381469727,14.920000076293945,15.079999923706055,1334726.0,-0.001985422478678389,7.999809269502194,-0.0,66.39344935070011,62.74211729581762,-0.4002974966576698,-0.68022997690883,-0.7950509214253056,-0.1101412246111142,9.991131513747636,0.189999580383299,0.15905643319745622,0.6005001068115234,-0.1563484041305152,1.357348617753562,0.22207585134050412,0.9789243622825428,-0.5505863418800949,77.38089291147638,26.2512716654852,0.3784242554710195,9,-0.33499956130981445,-0.4699997901916504,-1.2324998378753662,-0.809999942779541,-0.7299995422363281,1,-0.06498670737363532,-1.5714480343871553,15.109999656677244,1.2105094086763606,15.1899995803833,-1.272724514168567,14.869999885559082,-0.06498670737363532 3261,2012-09-12,15.25,15.279999732971193,15.109999656677244,15.119999885559082,1646124.0,0.011273214665386222,-1.2666590373012327,100.0,75.52742819777686,64.7433503281759,-0.4533682714555951,-0.8048610476958196,-0.9888168055736521,-0.30214594137042994,10.16420155773399,0.1999998092651385,0.23492994631462416,0.7155001640319831,-0.09826218779328677,1.529262515857253,0.30861898811934907,1.1223813399446172,-0.6317159930615155,96.0000356038409,38.194527231220526,0.40688117591263456,9,-0.39499998092651367,-0.6350002288818359,-1.312499761581421,-0.9800000190734863,-0.8599996566772443,2,-0.0767213164782915,7.999809269502194,15.079999923706055,-1.5714480343871553,15.109999656677244,1.2105094086763606,15.1899995803833,-0.0767213164782915 3262,2012-09-13,15.270000457763672,15.31999969482422,15.140000343322756,15.260000228881836,1341293.0,0.0013115054271259918,2.2727540705032667,0.07692476983457433,76.05043414218004,66.30580900503753,-0.3835902473199848,-0.7938943607812856,-1.029616889936669,-0.34154371686834395,10.766115422975487,0.17999935150146484,0.32749687264653105,0.6900005817413337,-0.1823343749448565,1.562335538427524,0.2538331033982377,1.1261680600844297,-0.5590762491806078,87.50017881410447,23.26416747283436,0.43616747834309527,9,-0.3950004577636719,-0.6350007057189941,-1.2400002479553223,-1.0000004768371582,-0.8500003814697266,3,-0.06810745804520124,-1.2666590373012327,15.25,7.999809269502194,15.079999923706055,-1.5714480343871553,15.109999656677244,-0.06810745804520124 3263,2012-09-14,15.609999656677244,15.68000030517578,15.43000030517578,15.56999969482422,2052357.0,0.022265827683109807,1.7777583512146566,3.9999046347507416,78.49056671674961,67.67931421208198,-0.6474496582267868,-1.083100420270645,-1.379801387045399,-0.7010761209537097,11.76598283858732,0.4099998474121076,0.4173554099359009,0.9624998092651342,-0.008877310340791311,1.9338769288710598,0.47681124946217146,1.448188369068097,-0.8016233702955944,90.78939112932571,21.278960645528485,0.48568855980296255,9,-0.5549993515014648,-0.7949995994567871,-1.5774993896484357,-1.4449992179870588,-1.2100000381469709,4,-0.10377962339455393,2.2727540705032667,15.270000457763672,-1.2666590373012327,15.25,7.999809269502194,15.079999923706055,-0.10377962339455393 3264,2012-09-17,15.239999771118164,15.56999969482422,15.18000030517578,15.539999961853027,1971747.0,-0.023702747834514648,1.1666653421177402,-7.50001192094099,70.03367403393862,68.19132946343397,-0.2434829715740161,-0.6736033406628721,-1.018048651392009,-0.35567369330867216,12.521533035722962,0.42999935150146484,0.4640049742029646,0.54549994468689,-0.44584091792940406,1.536840807303184,0.04982951337874297,1.041170375995037,-0.27473116135357145,42.10521032276856,-32.12234953176469,0.4956704313081473,9,-0.1849994659423846,-0.42499971389770685,-1.2599995136260986,-1.1199994087219238,-1.109999656677246,0,-0.08202099860715995,1.7777583512146566,15.609999656677244,2.2727540705032667,15.270000457763672,-1.2666590373012327,15.25,-0.08202099860715995 3265,2012-09-18,14.869999885559082,15.260000228881836,14.869999885559082,15.18000030517578,2239418.0,-0.024278208078472585,-1.5161278414072523,1.0333340750795463,60.50157311486313,69.1017600790259,0.16591180507827552,-0.28099350696944825,-0.6530282606713111,-0.006764687226398891,13.121462474279378,0.3900003433227539,0.47592052622948877,0.15200004577636683,-0.8322035316608112,1.1362036232135448,-0.3401017429422222,0.6441018344949558,0.8100004196166974,0.0,-73.42560908678351,0.4921017887185893,9,0.2350001335144043,-0.05499982833862482,-0.9124996662139893,-0.7499995231628418,-0.5599994659423828,1,-0.04774714482926701,1.1666653421177402,15.239999771118164,1.7777583512146566,15.609999656677244,2.2727540705032667,15.270000457763672,-0.04774714482926701 3266,2012-09-19,14.90999984741211,15.020000457763672,14.869999885559082,14.899999618530273,1888497.0,0.00268997728048892,-3.28574931880109,-0.03225875917910306,57.85953934641708,68.48214014850168,0.22129655872443976,-0.28604091677388155,-0.7047379319581122,-0.07166916154224268,13.484800619341684,0.15000057220458984,0.46555403658198813,0.16050000190734792,-0.804824502123747,1.1258245059384429,-0.32216225010819954,0.6431622539228954,0.7538004493713366,4.938264337190818,-64.97829896358422,0.4826622520155473,9,0.36500024795532227,-0.09499979019165217,-0.9949996471405029,-0.7899994850158691,-0.8099994659423828,2,-0.03755865001162828,-1.5161278414072523,14.869999885559082,1.1666653421177402,15.239999771118164,1.7777583512146566,15.609999656677244,-0.03755865001162828 3267,2012-09-20,14.59000015258789,14.850000381469727,14.579999923706055,14.850000381469727,2456145.0,-0.021462085720930446,1.0769247698345743,-25.99942780850658,48.36602162722473,66.36158992423,0.5558555698907348,0.08145219964854,-0.3849336124515581,0.22434616945996844,12.989197122309587,0.3299999237060547,0.4589633861921083,-0.18699970245361364,-1.096970112330192,0.7229707074229648,-0.6419849073919028,0.26798550248467556,1.057924135971069,0.9091114012591979,-64.20078982118999,0.4549852049382896,9,0.5399999618530273,0.22499990463256658,-0.6524999141693115,-0.4699997901916504,-0.4200000762939453,3,-0.013708005974877313,-3.28574931880109,14.90999984741211,-1.5161278414072523,14.869999885559082,1.1666653421177402,15.239999771118164,-0.013708005974877313 3268,2012-09-21,14.619999885559082,14.68000030517578,14.420000076293945,14.68000030517578,2969859.0,0.0020561845549995628,7.6666136851311855,0.2307706415288051,45.89041230110002,64.34589987010557,0.48779534870381625,0.10321186441254326,-0.4234883721476699,0.16981400022645587,12.528272163579974,0.26000022888183416,0.5072869119802981,-0.18649997711181676,-1.0303575351322198,0.6573575809085863,-0.6084287561220183,0.23542880189838478,0.9852074284057615,17.391293531100548,-42.82414833187991,0.4219287790102014,9,0.43000030517578125,0.19500017166137518,-0.6274995803833008,-0.4999995231628418,-0.3999996185302752,4,-0.01367987762179712,1.0769247698345743,14.59000015258789,-3.28574931880109,14.90999984741211,-1.5161278414072523,14.869999885559082,-0.01367987762179712 3269,2012-09-24,14.489999771118164,14.619999885559082,14.43000030517578,14.609999656677244,1266836.0,-0.008891936761868613,1.714273063535015,1.999984105539249,45.890412301099985,62.067784642372224,0.581780071827561,0.27819082997991984,-0.3085659898495834,0.27443635108508424,12.042438247339039,0.18999958038330256,0.4911072705823383,-0.3360000610351559,-1.1275182307109421,0.45551810864063036,-0.731759145873049,0.05975902380273723,1.0440951085864256,8.333295489121303,-48.50748987008931,0.3957590848378931,9,0.5600004196166992,0.32500028610229315,-0.45749950408935547,-0.36999940872192383,-0.2199993133544922,0,-0.006211190752899887,7.6666136851311855,14.619999885559082,1.0769247698345743,14.59000015258789,-3.28574931880109,14.90999984741211,-0.006211190752899887 3270,2012-09-25,14.770000457763672,14.8100004196167,14.529999732971193,14.5600004196167,1576139.0,0.019323719190362798,-1.074068318045204,-1.7500019868234131,55.47946480565126,59.84023315435827,0.28293523162207634,0.05786313398988163,-0.595865939758486,-0.02797482791439876,11.148017430739293,0.32000064849853516,0.438259535766063,-0.09199938774108851,-0.7955124188742335,0.6115136433920565,-0.443755903307661,0.259757127825484,0.6972487337362789,58.33335982426973,-1.74317183367463,0.3517565155665726,9,0.2799997329711914,0.04499959945678533,-0.7375001907348633,-0.6500000953674316,-0.5,1,-0.04333109840808069,1.714273063535015,14.489999771118164,7.6666136851311855,14.619999885559082,1.0769247698345743,14.59000015258789,-0.04333109840808069 3271,2012-09-26,14.420000076293945,14.720000267028807,14.399999618530273,14.710000038146973,1650596.0,-0.023696707557361862,1.0645175183582178,-1.3809519484471007,42.10526491906648,56.06854768512343,0.5619094498620125,0.4481682812909398,-0.2570599649707166,0.29288149770693295,11.365284855806141,0.37000083923339844,0.39033471874600245,-0.45299978256225515,-1.1187988704422498,0.2127993053177395,-0.7858993265022516,-0.12010023862225871,0.9844141682936449,4.444538634340694,-51.726267377273615,0.33289954393999727,9,0.619999885559082,0.3949999809265119,-0.3874998092651367,-0.2999997138977051,0.1499996185302752,2,-0.007628270186910924,-1.074068318045204,14.770000457763672,1.714273063535015,14.489999771118164,7.6666136851311855,14.619999885559082,-0.007628270186910924 3272,2012-09-27,14.539999961853027,14.609999656677244,14.470000267028807,14.489999771118164,1597482.0,0.008321767331774144,-2.111125239745138,-0.1724144734894948,37.73585448871171,51.540246326452554,0.3659531553510984,0.3542045518663759,-0.3493722823275043,0.1438201537400694,12.069643552120745,0.189999580383299,0.33817058105589304,-0.3379999160766598,-0.991495731258448,0.31549589910512843,-0.6647478236675539,-0.011252008485765685,0.7840611126499777,34.14635848314907,-16.954508514120377,0.3267479075908937,9,0.44499969482421875,0.27500009536742986,-0.5474998950958252,-0.4199995994567871,0.1599998474121076,3,-0.030261319225424965,1.0645175183582178,14.420000076293945,-1.074068318045204,14.770000457763672,1.714273063535015,14.489999771118164,-0.030261319225424965 3273,2012-09-28,14.329999923706055,14.640000343322756,14.289999961853027,14.630000114440918,1869209.0,-0.014442918755015577,1.187497951094475,-5.9999809265864315,35.971226476745954,47.755529931208926,0.41939478232931116,0.5648095479389923,-0.10775123219986327,0.32515859662845337,12.270932111528815,0.35000038146972834,0.23718174169288453,-0.5299999713897705,-1.2238829521955665,0.16388300941602552,-0.8769414617926685,-0.1830584809868725,0.9201362343191324,7.69229358471188,-37.995388730901524,0.34694149040289823,9,0.44500017166137695,0.4850001335144025,-0.41499972343444824,-0.20999956130981445,0.3400001525878906,4,-0.01116537671067408,-2.111125239745138,14.539999961853027,1.0645175183582178,14.420000076293945,-1.074068318045204,14.770000457763672,-0.01116537671067408 3274,2012-10-01,14.5600004196167,14.600000381469727,14.3100004196167,14.34000015258789,1381552.0,0.016050278934765183,-1.0714302744200463,-0.7333337571883156,41.275177557806884,45.61926375820268,0.09252224659744712,0.3279981228199986,-0.30054945812184286,0.0691396899098713,12.054421922151711,0.28999996185302734,0.13071278138303732,-0.284999513626099,-0.9917339259871163,0.4217348987349183,-0.6383667198066085,0.06836769255441055,0.5941221187912724,51.923119245864356,9.821228708050555,0.35336720618050893,10,0.09499979019165039,0.254999637603758,-0.6525001525878906,-0.440000057220459,-0.26000022888183416,0,-0.02335165815859519,1.187497951094475,14.329999923706055,-2.111125239745138,14.539999961853027,1.0645175183582178,14.420000076293945,-0.02335165815859519 3275,2012-10-02,14.369999885559082,14.609999656677244,14.34000015258789,14.470000267028807,1636981.0,-0.013049486853147996,-2.374997019764897,-0.4545466367848996,35.333336088391576,43.11635228508874,0.22812930532644238,0.5161065887614917,-0.0657608373652181,0.23143347499406275,11.953868878041376,0.2699995040893537,-0.033032323226668936,-0.4570000648498542,-1.1937667183897869,0.2797665886900784,-0.8253833916198214,-0.08861673807988701,0.6977103951933952,18.60462021610696,-15.990503796553561,0.3683833267699665,10,0.20000028610229492,0.4450001716613752,-0.46249961853027344,-0.2499995231628418,-0.3900003433227539,1,-0.006958902476812301,-1.0714302744200463,14.5600004196167,1.187497951094475,14.329999923706055,-2.111125239745138,14.539999961853027,-0.006958902476812301 3276,2012-10-03,14.109999656677244,14.300000190734865,13.949999809265135,14.25,3697711.0,-0.018093265897873856,1.9166610373560913,1.3999980926586857,32.09875707418669,41.30887844586228,0.4053415660235835,0.7898234934064856,0.22661356125120413,0.4695980211725992,12.987063203444729,0.4200000762939471,-0.16752449439000117,-0.7000002861022967,-1.4873475368521536,0.0873469646475602,-1.0936739114772251,-0.30632666072736825,0.8799395921852877,23.18836573519928,-4.519868371567572,0.3936736253749281,10,0.27000045776367365,0.7050004005432129,-0.18749952316284002,0.010000705718995917,-0.10999965667724432,2,0.011339532599542679,-2.374997019764897,14.369999885559082,-1.0714302744200463,14.5600004196167,1.187497951094475,14.329999923706055,0.011339532599542679 3277,2012-10-04,13.989999771118164,14.210000038146973,13.93000030517578,14.170000076293945,2466421.0,-0.008504598758249604,1.1538422037193403,1.2857133125795983,23.178822376978445,38.78536845429321,0.4819646756227769,0.8859381854810451,0.36794453698117735,0.569078156687473,13.354902028139954,0.2799997329711932,-0.2538145702849075,-0.7760001659393314,-1.643504732445896,0.09150440056723319,-1.2097524491926137,-0.3422478826860491,0.87514674499268,8.450628551933145,-10.812370008662795,0.4337522832532824,10,0.38000059127807617,0.8150005340576154,-0.03749966621398926,0.13000059127807617,-0.029999732971191406,3,0.04145817964225018,1.9166610373560913,14.109999656677244,-2.374997019764897,14.369999885559082,-1.0714302744200463,14.5600004196167,0.04145817964225018 3278,2012-10-05,14.15999984741211,14.18000030517578,13.970000267028807,14.020000457763672,1588113.0,0.0121515424642753,1.33332980121227,-0.7777730682829653,30.851076061908984,37.114331094383104,0.26803871558259473,0.6691229015980298,0.2123417715788971,0.38029657234039504,13.165340635537632,0.21000003814697266,-0.3334949676946515,-0.5545001029968262,-1.4381641568013954,0.3291639508077431,-0.9963321298991108,-0.11266807609454155,0.5742261991678248,33.82349435017578,16.72904533087031,0.4418320269022846,10,0.21000051498413086,0.6450004577636701,-0.10500001907348633,-0.03999948501586914,-0.2200002670288086,4,0.03813559093729202,1.1538422037193403,13.989999771118164,1.9166610373560913,14.109999656677244,-2.374997019764897,14.369999885559082,0.03813559093729202 3279,2012-10-08,14.0,14.149999618530273,13.989999771118164,14.149999618530273,1067630.0,-0.011299424374029976,1.1333367241839707,-1.0714305177111716,33.33334551307465,34.653651172985704,0.39249791278001567,0.7817829890672634,0.3832423009897816,0.5242259588516838,12.965535109731647,0.1700000762939453,-0.36281375453841314,-0.658999967575074,-1.5768441762934575,0.2588442411433096,-1.1179220719342648,-0.20007786321588306,0.6216344427833533,10.294082585469898,-8.592459406234457,0.4589221043591916,10,0.32500028610229315,0.8050003051757795,0.25750017166137695,0.12000036239624023,-0.3599996566772443,0,0.047857148306710284,1.33332980121227,14.15999984741211,1.1538422037193403,13.989999771118164,1.9166610373560913,14.109999656677244,0.047857148306710284 3280,2012-10-09,14.100000381469727,14.229999542236328,13.90999984741211,14.079999923706055,1495831.0,0.007142884390694659,1.2857220708446866,-0.1333367241839706,34.83148194449406,33.84545306469988,0.2094938676243725,0.6372723583861273,0.3045559724367308,0.4085734633278655,13.233120088223703,0.31999969482421875,-0.3865041372092577,-0.5099996089935299,-1.4377926982888116,0.4177934803017518,-0.9738961536411708,-0.04610306434588907,0.4248052820485668,48.71804276858724,26.907712964659677,0.46389654464764074,10,0.17499971389770508,0.6949996948242188,0.23749971389770508,0.019999980926513672,-0.13000011444091975,1,0.014184383252072719,1.1333367241839707,14.0,1.33332980121227,14.15999984741211,1.1538422037193403,13.989999771118164,0.014184383252072719 3281,2012-10-10,14.079999923706055,14.15999984741211,14.010000228881836,14.119999885559082,1416616.0,-0.0014184721434444825,1.4999960263532255,-1.9999523173755485,39.24051396950177,34.01263745145433,0.19689946125872204,0.5956651395121,0.3473670412637695,0.40705810908161766,13.07037615235232,0.14999961853027344,-0.4036233129286675,-0.47150006294250524,-1.3766496729330413,0.4336495470480308,-0.9240748679377742,-0.018925257947236318,0.3464368092352501,53.12507450587702,27.486516617674745,0.4525748049952684,10,0.19500017166137695,0.7150001525878906,0.25750017166137695,0.04000043869018555,-0.4099998474121094,2,-0.007102299858777639,1.2857220708446866,14.100000381469727,1.1333367241839707,14.0,1.33332980121227,14.15999984741211,-0.007102299858777639 3282,2012-10-11,14.229999542236328,14.300000190734865,14.029999732971193,14.050000190734865,1197693.0,0.010653382055615168,-1.4545466367849473,-4.499988079059632,42.16867608313733,34.7012429632756,-0.0018976843767859464,0.3834141990595743,0.22303609029055593,0.2417849791489033,12.589243944389935,0.2700004577636719,-0.47700211525556924,-0.2695003986358646,-1.1186107245855528,0.5796099273138235,-0.6940555616107087,0.15505476433897947,0.1138072890203059,82.05113157025968,53.0820994646541,0.4245551629748444,10,0.03000020980834961,0.5650005340576172,0.10750055313110352,-0.10999917984008789,-0.7099990844726562,3,-0.01616300419080563,1.4999960263532255,14.079999923706055,1.2857220708446866,14.100000381469727,1.1333367241839707,14.0,-0.01616300419080563 3283,2012-10-12,13.989999771118164,14.210000038146973,13.989999771118164,14.210000038146973,1751773.0,-0.016865760986556344,1.0,-1.2222281091219398,40.384623849172876,34.60229255120515,0.20651879871025614,0.5226198006453266,0.4729050443998908,0.46192684064220657,11.333636187038456,0.23999977111816406,-0.486484613044313,-0.4285001754760742,-1.1273496757984631,0.2703493248463147,-0.7779249256372687,-0.07907542531487977,0.310000419616701,20.51278289256492,-10.609384126592452,0.3494247501611941,10,0.26999998092651367,0.8050003051757812,0.38000011444091797,0.13000059127807617,-0.1399993896484375,4,-0.0021443697971407216,-1.4545466367849473,14.229999542236328,1.4999960263532255,14.079999923706055,1.2857220708446866,14.100000381469727,-0.0021443697971407216 3284,2012-10-15,13.989999771118164,14.15999984741211,13.989999771118164,14.0,1206862.0,0.0,-32.999237078008775,0.04545553065408974,33.18965198310681,34.36410542839573,0.13092995207463431,0.44709411679888333,0.47878677513281254,0.44154797931313894,10.865004337616915,0.1700000762939453,-0.4951735636445598,-0.3660001754760742,-0.9730605476006655,0.24106019664851708,-0.6695303615383708,-0.06246998941377768,0.310000419616701,20.51278289256492,-6.871275356334699,0.30353018606229565,10,0.11500024795532227,0.8050003051757812,0.5275003910064697,0.13000059127807617,-0.2199993133544922,0,-0.0035739951074257315,1.0,13.989999771118164,-1.4545466367849473,14.229999542236328,1.4999960263532255,14.079999923706055,-0.0035739951074257315 3285,2012-10-16,14.15999984741211,14.229999542236328,13.979999542236328,14.100000381469727,1670068.0,0.0121515424642753,1.500014305196601,-5.999809269502194,43.925231978908656,35.67815819558706,-0.08045163706819913,0.23312791786884546,0.3090279894278076,0.2548247852581156,11.188494922418618,0.25,-0.4777106813967755,-0.16050009727478098,-0.7223571688328931,0.40135697428333117,-0.44142863305383706,0.12042843850427509,0.07760028839111399,56.249981373585946,24.891672687808573,0.28092853577905635,10,-0.05499982833862305,0.6350002288818359,0.47500038146972656,-0.03999948501586914,-0.3599996566772443,1,-0.036723129215597394,-32.999237078008775,13.989999771118164,1.0,13.989999771118164,-1.4545466367849473,14.229999542236328,-0.036723129215597394 3286,2012-10-17,14.350000381469727,14.449999809265135,14.210000038146973,14.229999542236328,1615733.0,0.013418116956571913,-1.9999999999999778,2.0000317894268367,45.701370743800574,38.18066356967841,-0.2601895925223321,-0.0010302953029324158,0.12115918780911805,0.05238930272231812,11.20547457145774,0.28999996185302557,-0.49060977660686333,0.057500410079956765,-0.43179041344858327,0.5467912336084968,-0.18714500168431236,0.3021458218442259,-0.4400005340576172,78.72353808912213,45.74672176829142,0.2446454117642698,10,-0.17000055313110352,0.44499969482421875,0.3274998664855957,-0.23000001907348633,-0.3100004196166992,2,-0.02648084350796376,1.500014305196601,14.15999984741211,-32.999237078008775,13.989999771118164,1.0,13.989999771118164,-0.02648084350796376 3287,2012-10-18,14.390000343322756,14.460000038146973,14.25,14.350000381469727,1410861.0,0.0027874537135679223,1.3333421636828915,0.3333306842565514,51.47059717254528,40.47172147086022,-0.26539121947908306,-0.05985056056690574,0.08379971315149426,0.0024558143823654177,11.6716698007081,0.21000003814697266,-0.4675721707114029,0.10750036239624272,-0.36404271282041734,0.5790434376129028,-0.12827117521208642,0.34327190000457186,-0.46920049667358654,85.4167453116032,47.20748692537212,0.23577153760832978,10,-0.20500040054321467,0.40499973297118963,0.3449995517730695,-0.26999998092651545,-0.430000305175783,3,-0.05003476371443627,-1.9999999999999778,14.350000381469727,1.500014305196601,14.15999984741211,-32.999237078008775,13.989999771118164,-0.05003476371443627 3288,2012-10-19,14.420000076293945,14.59000015258789,13.800000190734865,13.949999809265135,4336180.0,0.0020847624916917606,-1.0519492744020074,11.750017881410008,46.19564513178061,41.90086587293866,-0.284555431506087,-0.11130889237850816,0.061679183886912625,-0.0319750122128557,12.288314569524731,0.7899999618530256,-0.40548210982825594,0.1475000858306892,-0.3018681807723116,0.59686835243369,-0.07718404747081031,0.3721842191321887,0.039999961853027344,78.48100196167191,40.27121142810937,0.2246841333015003,10,-0.22499990463256836,0.32000017166137695,0.33499979972839355,-0.2999997138977051,-0.630000114440918,4,-0.06241328805606916,1.3333421636828915,14.390000343322756,-1.9999999999999778,14.350000381469727,1.500014305196601,14.15999984741211,-0.06241328805606916 3289,2012-10-22,14.399999618530273,14.539999961853027,14.34000015258789,14.479999542236328,2088748.0,-0.0013869942897262177,-1.000009536797734,-0.1702125069242797,50.898195043980344,43.686056217326026,-0.22556906318990144,-0.10371421547151272,0.0872322457638024,-0.013533168312415356,12.938283587885946,0.19999980926513672,-0.3019106044835791,0.1319996356964115,-0.3099389727075117,0.5739382441003347,-0.0889696685055501,0.3529689398983731,-0.5999994277954084,75.9492983250339,33.80304848885245,0.22096930420196179,10,-0.20499944686889648,0.28500032424926935,0.5350005626678449,-0.1549992561340332,-0.7100000381469727,0,-0.03819439247434386,-1.0519492744020074,14.420000076293945,1.3333421636828915,14.390000343322756,-1.9999999999999778,14.350000381469727,-0.03819439247434386 3290,2012-10-23,14.130000114440918,14.399999618530273,14.039999961853027,14.380000114440918,2063440.0,-0.01874996605846524,1.4827647441842111,3.125002980235081,50.595251611028154,44.947693733051175,0.05490753552138905,0.12214194561304303,0.3604061612424605,0.25459923529294315,14.44156966023038,0.3599996566772461,-0.24703809576148927,-0.105999851226807,-0.48276746059127795,0.27076775813766396,-0.2943836559090425,0.08238395345542848,-0.3299999237060529,41.77214425833697,-2.6576357430597355,0.18838380468223528,10,0.06500005722045898,0.40000009536743164,0.8050000667572004,0.11500024795532227,-0.4400005340576172,1,-0.025477682502587196,-1.000009536797734,14.399999618530273,-1.0519492744020074,14.420000076293945,1.3333421636828915,14.390000343322756,-0.025477682502587196 3291,2012-10-24,14.3100004196167,14.520000457763672,14.06999969482422,14.1899995803833,2590308.0,0.012738874997730631,-1.5000000000000149,-0.48000335693359375,59.195417103538844,46.839553846429126,-0.0994996354432427,-0.07011671494722727,0.18928352721217045,0.07455792793533433,15.501075472366738,0.45000076293945135,-0.18580043329579965,0.07950043678283691,-0.2890802634330534,0.4480811369987272,-0.10478991332510823,0.26379078689078206,-0.49520023345947095,64.55699411498408,14.93266107692132,0.1842903501079456,10,-0.11500024795532227,0.09999990463256836,0.6499996185302734,-0.06500005722045898,-0.38000011444091975,2,-0.03563942794737496,1.4827647441842111,14.130000114440918,-1.000009536797734,14.399999618530273,-1.0519492744020074,14.420000076293945,-0.03563942794737496 3292,2012-10-25,14.100000381469727,14.34000015258789,14.0600004196167,14.300000190734865,1886196.0,-0.01467505464633645,1.0,-1.6666534212826978,48.31462239333585,47.72066479578057,0.1007116789043696,0.11091624167650416,0.3991340914008532,0.2797826306784632,16.627196346404023,0.2799997329711914,-0.1376832378953079,-0.10849962234497035,-0.4508923353520746,0.23389309066213393,-0.2796959788485225,0.06269673415858179,-0.27069619979858217,37.9747095216537,-13.08452518468507,0.17119635650355208,10,0.09499979019165039,0.22499990463256836,0.9449996948242188,0.14499998092651367,-0.25,3,-0.004255348793859026,-1.5000000000000149,14.3100004196167,1.4827647441842111,14.130000114440918,-1.000009536797734,14.399999618530273,-0.004255348793859026 3293,2012-10-26,14.170000076293945,14.229999542236328,13.979999542236328,14.109999656677244,1023886.0,0.004964517229106846,1.777787785507277,-0.30000238418807096,55.02958646663214,50.14732418283894,0.06585558549983261,0.029845346022447927,0.3330190170220124,0.21303038919031714,17.41084167151228,0.25,-0.1026918510607473,-0.030499935150146484,-0.3683867656122306,0.30738689531193764,-0.19944335038118766,0.1384434800808947,-0.32648197901916376,33.92864137274503,-21.366453352664934,0.16894341523104192,10,0.02500009536743164,0.13500022888183594,0.8025000095367432,0.07500028610229492,-0.010000228881835938,4,-0.014820044955278222,1.0,14.100000381469727,-1.5000000000000149,14.3100004196167,1.4827647441842111,14.130000114440918,-0.014820044955278222 3294,2012-10-29,14.220000267028807,14.270000457763672,14.06999969482422,14.220000267028807,1075830.0,0.0035285949517043225,2.9999999999998224,0.0,53.65853233042478,51.22880199967406,0.05801262599955592,-0.04946913861117608,0.2862750301616064,0.16420630303172068,18.173033240713256,0.20000076293945135,-0.08376811646854776,0.03650026321411026,-0.25645397598312414,0.32945450241134466,-0.10997685638450783,0.18297738281272835,-0.3625525324624608,44.444503313129275,-11.199950399277945,0.1464771195986172,10,-0.025000095367429864,0.08500003814697443,0.7124998569488543,0.025000095367433417,0.009999275207521308,0,-0.030239120752536097,1.777787785507277,14.170000076293945,1.0,14.100000381469727,-1.5000000000000149,14.3100004196167,-0.030239120752536097 3295,2012-10-30,14.270000457763672,14.329999923706055,14.149999618530273,14.260000228881836,743071.0,0.00351618774936302,1.7692533415496574,100.0,55.688638484354605,52.33849841529118,0.028225119793297893,-0.1131462245842414,0.23695541209286475,0.11887833228796651,18.914049037458376,0.18000030517578125,-0.03673708932009845,0.09150042533874547,-0.19128850957356391,0.37428936025105486,-0.04989404211741011,0.23289489279490105,-0.3989016786515922,53.703782195283914,-2.166024375357658,0.1413944674561549,10,-0.07500028610229492,0.034999847412109375,0.6624996662139893,-0.02500009536743164,0.09999942779541016,1,-0.040644769360523636,2.9999999999998224,14.220000267028807,1.777787785507277,14.170000076293945,1.0,14.100000381469727,-0.040644769360523636 3296,2012-10-31,14.270000457763672,14.479999542236328,14.239999771118164,14.289999961853027,1565892.0,0.0,-4.9999284752107,-1.9999046347510967,51.31581919344274,52.32130086205756,0.017526876646986267,-0.10597832612180369,0.2415185635356103,0.12359798557921664,18.47662590708948,0.23999977111816406,0.03172940792519796,0.08350038528442383,-0.2001805053615957,0.36718127593044336,-0.05834006003858683,0.22534083060743448,-0.38552365499677244,58.00018310546875,5.217328957512805,0.14184044532301002,10,-0.07500028610229492,-0.010000228881835938,0.6624996662139893,-0.02500009536743164,-0.16000080108642756,2,-0.040644769360523636,1.7692533415496574,14.270000457763672,2.9999999999998224,14.220000267028807,1.777787785507277,14.170000076293945,-0.040644769360523636 3297,2012-11-01,14.56999969482422,14.609999656677244,14.239999771118164,14.270000457763672,1587377.0,0.021023071299015372,-1.0555514347475847,-15.000333794287439,68.35442885166745,54.78338794204499,-0.2841340585780703,-0.37976842131840804,-0.04260032875404818,-0.16829248144617814,17.784621751327943,0.36999988555908025,0.06630106079696674,0.35449962615967046,0.03863985614573906,0.6703593961736019,0.19656974115270565,0.5124295111666353,-0.6724124288755977,93.65080085921554,35.26640802343206,0.15792988500696545,11,-0.2750000953674334,-0.34999942779541016,0.35750031471252264,-0.3249993324279803,-0.3199996948242205,3,-0.04392583411486217,-4.9999284752107,14.270000457763672,1.7692533415496574,14.270000457763672,2.9999999999998224,14.220000267028807,-0.04392583411486217 3298,2012-11-02,14.699999809265135,14.729999542236328,14.609999656677244,14.630000114440918,1602014.0,0.008922451418245103,-1.181803995006204,0.23333290947699636,70.76023457041431,56.990281222759876,-0.41374952007793375,-0.49248898248932527,-0.1545596808385472,-0.2938163570720622,16.89462614089669,0.1599998474121076,0.08765731137889432,0.4574997425079328,0.0760965578192021,0.8389029271966635,0.26679815016356656,0.648201334852299,-0.7739160476873668,95.45458486258389,30.946247453698604,0.19070159234436543,11,-0.3450002670288068,-0.43499994277953924,0.2000000476837176,-0.4549994468688947,-0.4099998474121076,4,-0.0578230910764822,-1.0555514347475847,14.56999969482422,-4.9999284752107,14.270000457763672,1.7692533415496574,14.270000457763672,-0.0578230910764822 3299,2012-11-05,14.670000076293945,14.760000228881836,14.630000114440918,14.720000267028807,1283811.0,-0.002040798187785131,1.0,-0.7142915531335078,66.24204866291194,58.72881422852473,-0.38154616824036935,-0.43186270981375685,-0.10875249897366857,-0.2674529629702178,15.990228195311133,0.13000011444091797,0.09081161500818524,0.3940000057220452,-0.014457895167534929,0.8024579066116253,0.18977105527725513,0.5982289561668352,-0.6956813678766629,85.24589138754784,18.879432960383795,0.20422895044478978,11,-0.3000001907348633,-0.3899998664855957,0.125,-0.4249997138977051,-0.3599996566772461,0,-0.034764841597102136,-1.181803995006204,14.699999809265135,-1.0555514347475847,14.56999969482422,-4.9999284752107,14.270000457763672,-0.034764841597102136 3300,2012-11-06,14.300000190734865,14.710000038146973,14.289999961853027,14.68000030517578,1911256.0,-0.025221532626777732,-1.0999973773993816,7.599973297221203,48.571422343348054,57.54837036628132,0.016879220695804165,-0.048602990817261826,0.27469322203916313,0.09959621202007263,15.373828057226385,0.4200000762939453,0.09512150623587345,0.014000129699708097,-0.3860209062772295,0.4140211656766457,-0.1860103882887607,0.2140106476881769,-0.2628269606804192,11.538532076440939,-51.0645233294875,0.20001051798846897,11,0.06999969482421697,-0.019999980926515448,0.43499994277953924,-0.05499982833862482,0.09000015258789062,1,-0.00489515017936093,1.0,14.670000076293945,-1.181803995006204,14.699999809265135,-1.0555514347475847,14.56999969482422,-0.00489515017936093 3301,2012-11-07,13.979999542236328,14.399999618530273,13.979999542236328,14.359999656677244,2289462.0,-0.022377667428694847,-1.2105260516138423,1.0000000000000047,39.90145677294414,56.6135741862378,0.31865663298085245,0.2777627960890676,0.5998628186303954,0.4115619788942908,15.022630686255498,0.4200000762939453,0.08141277316056517,-0.30100049972534215,-0.7141476497375212,0.1121466502868369,-0.5075740747314317,-0.09442692471925263,0.7800006866455078,0.0,-57.25041794818584,0.20657357500608992,11,0.3900003433227539,0.3000006675720215,0.7125005722045898,0.2650008201599121,0.40000057220458984,2,0.027897021179756454,-1.0999973773993816,14.300000190734865,1.0,14.670000076293945,-1.181803995006204,14.699999809265135,0.027897021179756454 3302,2012-11-08,14.0,14.079999923706055,13.949999809265135,14.050000190734865,1809182.0,0.0014306479555485918,1.36364582159302,0.13157940967578122,39.60396086348106,54.899615785887676,0.31623484609089836,0.25259873124424637,0.5776331948532931,0.38483874016689157,15.290216312627575,0.13000011444091975,0.08838222629802317,-0.2695000648498542,-0.7010200659875494,0.16201993628784095,-0.4852600654187018,-0.05374006428100664,0.7444002151489251,6.172859855865948,-46.39300707433209,0.21576000056884795,11,0.35500001907348633,0.2800002098083496,0.5975000858306885,0.2800002098083496,0.35000038146972656,3,0.007857118334088975,-1.2105260516138423,13.979999542236328,-1.0999973773993816,14.300000190734865,1.0,14.670000076293945,0.007857118334088975 3303,2012-11-09,13.960000038146973,14.039999961853027,13.84000015258789,13.970000267028807,1180973.0,-0.0028571401323590484,1.6666709052299633,0.20000381468267114,39.215696357571765,53.294856233348455,0.361309162591926,0.3059206632457432,0.6068337467924128,0.417495737173077,15.543351136696264,0.19999980926513672,0.06167949282488294,-0.3080000400543206,-0.7437981662303326,0.1277980861216914,-0.5258991031423257,-0.09010097696631547,0.7526241607666009,13.04346473996828,-35.054111316016765,0.2178990630880056,11,0.3400001525878906,0.32000017166137695,0.6275002956390381,0.38000011444091797,0.38000011444091797,4,0.02077363617912442,1.36364582159302,14.0,-1.2105260516138423,13.979999542236328,-1.0999973773993816,14.300000190734865,0.02077363617912442 3304,2012-11-12,13.9399995803833,14.020000457763672,13.90999984741211,13.979999542236328,815111.0,-0.0014326975436259604,-1.2000247956741086,3.999904634751807,44.692725226857156,52.07308809362652,0.3770672894789211,0.3393835392507718,0.6100992780911589,0.43587022437429823,15.810165681200882,0.1100006103515625,0.07317800006644504,-0.32550048828125,-0.7685272041383477,0.11752622757584774,-0.5470138462097989,-0.10398713035270113,0.7202671757507311,11.494188614881049,-35.8584115233238,0.22151335792854843,11,0.3600006103515625,0.34000062942504883,0.64750075340271,0.46500062942504883,0.43000030517578125,0,0.025107632138113845,1.6666709052299633,13.960000038146973,1.36364582159302,14.0,-1.2105260516138423,13.979999542236328,0.025107632138113845 3305,2012-11-13,13.640000343322756,13.890000343322756,13.5600004196167,13.890000343322756,2511874.0,-0.021520749360904645,1.6399993896484517,6.250005960470162,32.46072958587564,49.97807813723016,0.6462646695096517,0.6307680749760003,0.8937234668423351,0.7355162543269724,16.695611525058734,0.37999916076660156,0.057735294104139356,-0.599499750137328,-1.1224256928824765,-0.07657380739217956,-0.8609627215099014,-0.3380367787647547,0.9710504165985085,9.523809523809735,-34.17978039869084,0.2614629713725742,11,0.5199999809265119,0.5199999809265119,0.9249999523162806,0.9299998283386213,0.7100000381469709,1,0.04912023896113249,-1.2000247956741086,13.9399995803833,1.6666709052299633,13.960000038146973,1.36364582159302,14.0,0.04912023896113249 3306,2012-11-14,13.970000267028807,14.020000457763672,13.619999885559082,13.699999809265135,2016902.0,0.024193542184740346,1.1621603509513316,-1.0800018310546875,46.79802631671664,47.58292230001341,0.30087467714563054,0.2854763393842834,0.5598721140481064,0.40196898842394013,18.359198118198556,0.40000057220458984,0.0485156355388181,-0.25049982070922994,-0.7840272404215192,0.2830275990030593,-0.5172635305653746,0.01626388914691468,0.5569664656680917,78.84619969592399,32.99617512944643,0.2667637098561448,11,0.19000005722046076,0.19000005722046076,0.5649998188018817,0.5999999046325701,0.3699998855590838,2,0.0300644286518168,1.6399993896484517,13.640000343322756,-1.2000247956741086,13.9399995803833,1.6666709052299633,13.960000038146973,0.0300644286518168 3307,2012-11-15,13.670000076293945,13.960000038146973,13.670000076293945,13.899999618530273,1206869.0,-0.021474601646422675,-1.521743817690279,-0.8518487121886436,38.93805421764529,44.047124483039084,0.5138176686768823,0.5573456117565279,0.8389155098219732,0.6979187078489346,20.152503857169528,0.3000001907348615,0.022322846333363344,-0.514499998092651,-1.0949706905408512,0.06597069435554914,-0.804735344316752,-0.22426465186855005,0.7796093513565374,22.916616996081984,-23.4317340745055,0.29023534622410013,11,0.49000024795532227,0.49000024795532227,0.8650000095367432,0.9000000953674316,0.5500001907348615,3,0.05193855407347292,1.1621603509513316,13.970000267028807,1.6399993896484517,13.640000343322756,-1.2000247956741086,13.9399995803833,0.05193855407347292 3308,2012-11-16,13.520000457763672,13.760000228881836,13.520000457763672,13.670000076293945,1479440.0,-0.010972905464016636,-2.2000050862759557,0.6521735524853631,35.16949340893761,40.594618343708596,0.5351037072187559,0.6708576079015725,0.9554671160911141,0.8333741980960347,20.658522746530462,0.23999977111816406,-0.0009799853818819315,-0.6194996356964104,-1.259580895617379,0.020581624224558226,-0.9395402656568947,-0.2994590057359261,0.8584402492441079,0.0,-44.66462424592924,0.32004062996048427,11,0.5949997901916504,0.619999885559082,1.0074994564056396,1.049999713897705,0.6299991607666016,4,0.061390524822759085,-1.521743817690279,13.670000076293945,1.1621603509513316,13.970000267028807,1.6399993896484517,13.640000343322756,0.061390524822759085 3309,2012-11-19,13.850000381469727,13.890000343322756,13.630000114440918,13.640000343322756,1286891.0,0.024408277554203606,-1.260866680764446,-1.4000038147069551,42.04545126145129,39.86951044572007,0.0855511679787817,0.31361988913018735,0.5977432137421665,0.4861306273229218,20.990012993623196,0.3699998855590838,-0.07703509528756314,-0.26199975013732946,-0.9022166894102472,0.3782171891355883,-0.5821082197737883,0.058108719499129435,0.4425963006136424,65.99998474121094,21.550179077209506,0.3201084696364588,11,0.1099996566772461,0.28999996185302734,0.677499532699585,0.7249999046325666,0.2999992370605469,0,0.03537904387163393,-2.2000050862759557,13.520000457763672,-1.521743817690279,13.670000076293945,1.1621603509513316,13.970000267028807,0.03537904387163393 3310,2012-11-20,13.770000457763672,13.90999984741211,13.760000228881836,13.850000381469727,1259161.0,-0.005776167617517758,-1.9999809265864312,-0.38095194844710384,40.80882120916113,39.97032871641084,0.09215554181562702,0.3850061574359884,0.64948507334487,0.5464902665199602,20.50854737119319,0.14999961853027344,-0.18075481690648587,-0.3239996910095222,-0.9820796740244635,0.3340802920054191,-0.6530396825169937,0.005040300497949346,0.4453366018877283,50.0,6.964148269819233,0.32903999150747093,11,0.029999732971191406,0.36999988555908203,0.679999589920044,0.8599996566772461,0.5899991989135724,1,0.043572941746499616,-1.260866680764446,13.850000381469727,-2.2000050862759557,13.520000457763672,-1.521743817690279,13.670000076293945,0.043572941746499616 3311,2012-11-21,13.800000190734865,13.890000343322756,13.760000228881836,13.789999961853027,1088468.0,0.0021786297729771142,-2.7143051771117674,-0.12500298023510314,34.285723182968,39.37941341857606,0.037926111040118116,0.3318537612015575,0.5855128066748936,0.49666562883423104,20.51124886667045,0.13000011444091975,-0.2783569563786017,-0.26849994659423615,-0.9308488530369114,0.39384895984843915,-0.5996743998155747,0.06267450662710239,0.34580320872776227,63.63636363636404,25.88749803579055,0.3311744532213381,11,-0.019999980926515448,0.34000015258788885,0.6499998569488508,0.9600000381469709,0.6499996185302699,2,0.0398550857342832,-1.9999809265864312,13.770000457763672,-1.260866680764446,13.850000381469727,-2.2000050862759557,13.520000457763672,0.0398550857342832 3312,2012-11-22,14.039999961853027,14.079999923706055,13.81999969482422,13.81999969482422,1104105.0,0.01739128752181429,-1.3636355754767502,21.9995231737514,37.10937529103836,39.145377744516786,-0.2188135519578971,0.09183696106078365,0.3129841069364012,0.23963197934995684,20.192225001758697,0.27999973297118963,-0.31438749484839335,-0.025500154495238903,-0.6877918445606603,0.6367915355701825,-0.35664599952794873,0.3056456905374709,0.043223143439703904,92.85714285714286,59.829666479971266,0.33114584503271066,11,-0.23999977111816406,0.10000038146972656,0.44749999046325684,0.755000114440918,0.5399999618530273,3,0.02136753501068167,-2.7143051771117674,13.800000190734865,-1.9999809265864312,13.770000457763672,-1.260866680764446,13.850000381469727,0.02136753501068167 3313,2012-11-23,13.960000038146973,14.100000381469727,13.829999923706055,14.100000381469727,1035352.0,-0.005698000279445559,2.8571399377388436,-0.6363644245232769,36.39846491300184,38.223793265199525,-0.15512687657267854,0.16369001755353807,0.34789395252911604,0.3054726747214218,19.6089284789081,0.2700004577636719,-0.30826065338712816,-0.09500007629394602,-0.7569746134154567,0.5669744608275646,-0.42598734485470047,0.23598719226680842,-0.4399995803833008,70.21270983359406,41.981570895323,0.330987268560755,11,-0.14999961853027344,0.18000030517578125,0.5299999713897705,0.8350000381469727,0.5,4,0.01862465817846415,-1.3636355754767502,14.039999961853027,-2.7143051771117674,13.800000190734865,-1.9999809265864312,13.770000457763672,0.01862465817846415 3314,2012-11-26,13.789999961853027,13.979999542236328,13.779999732971193,13.960000038146973,1011932.0,-0.012177655861705161,-1.1052552326457066,1.2142832814490365,39.41908171841828,38.99694350214872,-0.009657435691242,0.31602666052233985,0.48182690235432446,0.46337465994682603,19.232744691219928,0.19999980926513494,-0.30790918118642807,-0.24350013732910192,-0.9108206055067392,0.4238203308485353,-0.5771603714179196,0.09016009675971581,-0.25839950561523395,8.823446914023494,-20.630258799376627,0.3336602340888183,11,0.020000457763671875,0.35000038146972656,0.6775002479553223,0.9500002861022949,0.6599998474121076,0,0.026105848997324488,2.8571399377388436,13.960000038146973,-1.3636355754767502,14.039999961853027,-2.7143051771117674,13.800000190734865,0.026105848997324488 3315,2012-11-27,13.6899995803833,13.920000076293945,13.609999656677244,13.850000381469727,1775167.0,-0.007251659299953306,1.0666681501591164,0.9411807604707783,43.37899503610244,38.617051137636025,0.10971935991491755,0.3903609072811598,0.5557825452863483,0.5544047580644609,19.292720962625896,0.310000419616701,-0.30698197847293685,-0.3145004749298099,-0.988919370268162,0.35991842040854216,-0.651709922598986,0.022708972739366118,-0.1470311256408685,16.326490892424054,-16.15673415691277,0.33720944766917593,11,0.12000083923339844,0.4500007629394531,0.7500004768371582,1.0500006675720215,0.75,1,0.033601172552709,-1.1052552326457066,13.789999961853027,2.8571399377388436,13.960000038146973,-1.3636355754767502,14.039999961853027,0.033601172552709 3316,2012-11-28,13.6899995803833,13.739999771118164,13.609999656677244,13.6899995803833,1446813.0,0.0,1.599992370634608,-0.0,42.857130300530564,39.052504035734394,0.07355999455189455,0.36330774275794653,0.5279113050457571,0.5418306296414759,20.015683135200476,0.13000011444091975,-0.32159530183956697,-0.28550043106079137,-0.9617274335091253,0.3907265713875425,-0.6236139322849592,0.05261307016337646,-0.13589048710632312,16.326490892424054,-18.6799206568052,0.3381135012241671,11,0.12000083923339844,0.4500007629394531,0.6725006103515625,1.0500006675720215,0.6800003051757812,2,0.04894083979768715,1.0666681501591164,13.6899995803833,-1.1052552326457066,13.789999961853027,2.8571399377388436,13.960000038146973,0.04894083979768715 3317,2012-11-29,13.93000030517578,13.93000030517578,13.720000267028807,13.760000228881836,1304941.0,0.01753109803862829,1.4705875753122395,100.0,49.36709421055275,40.630015235913845,-0.14045109926826527,0.07684115497940702,0.2725696497197667,0.2981879379747969,21.00279812299453,0.2400007247924787,-0.2776314673306821,-0.013499736785890448,-0.6291302553832487,0.6021307818114678,-0.3213149960845687,0.2943155225127878,-0.3649733861349471,65.30615819681839,26.384693439611432,0.307815259298679,11,-0.07500028610229315,0.21000003814697443,0.3724999427795428,0.8099999427795428,0.4499998092651385,3,0.03732946824819128,1.599992370634608,13.6899995803833,1.0666681501591164,13.6899995803833,-1.1052552326457066,13.789999961853027,0.03732946824819128 3318,2012-11-30,13.850000381469727,13.93000030517578,13.789999961853027,13.93000030517578,1309684.0,-0.005742995115106231,2.500011920940435,-0.4705875753121824,48.148164137205114,41.30809444433094,-0.009742463774299992,0.09475429202065655,0.3350156110097995,0.3697326029492416,22.503390911493348,0.14000034332275213,-0.2930326284134068,-0.05099968910217356,-0.5537457860546358,0.45174640785028863,-0.30237273757840377,0.20037335937405665,-0.27427399318031576,64.86508081747974,21.54586199922099,0.25137304847623076,11,0.004999637603759766,0.28999996185302734,0.4099998474121094,0.8899998664855957,0.36999988555908025,4,0.052707546724187315,1.4705875753122395,13.93000030517578,1.599992370634608,13.6899995803833,1.0666681501591164,13.6899995803833,0.052707546724187315 3319,2012-12-03,14.15999984741211,14.25,13.880000114440918,13.90999984741211,2221516.0,0.022382632303544092,-1.3871001482812297,-3.12500298023515,60.65572937532368,43.513306462793444,-0.3030087176626477,-0.26921494215173425,0.014893412283850438,0.05059958914520024,23.689780973108427,0.39999961853027344,-0.25483198642523597,0.2844997882843021,-0.08918587878847717,0.6581854553570814,0.09765695474791158,0.47134262182069264,-0.5737879792590928,85.93748370186373,36.75944771320109,0.18684283353638984,12,-0.23000001907348633,-0.01999950408935547,0.09000039100646973,0.5800004005432129,-0.05999946594238281,0,0.02118645437624722,2.500011920940435,13.850000381469727,1.4705875753122395,13.93000030517578,1.599992370634608,13.6899995803833,0.02118645437624722 3320,2012-12-04,14.229999542236328,14.399999618530273,14.18000030517578,14.199999809265135,1838556.0,0.004943481326167731,-5.285807708551619,0.11999893188477273,55.96328790255026,45.921924764969255,-0.3362565078901696,-0.3633573189060222,-0.07365096161943896,-0.02582425286714063,24.154106594889228,0.23999977111816406,-0.1867643060387678,0.35799951553344656,7.592425069624653e-05,0.7159231068161969,0.1790377198920705,0.5369613111748226,-0.6172361488094324,78.48100196167199,31.690288599606284,0.1789617956413755,12,-0.22499990463256836,-0.08999919891357422,0.020000696182250977,0.5100007057189941,-0.14999961853027344,1,0.015460314413631604,-1.3871001482812297,14.15999984741211,2.500011920940435,13.850000381469727,1.4705875753122395,13.93000030517578,0.015460314413631604 3321,2012-12-05,14.369999885559082,14.380000114440918,14.25,14.279999732971193,1637933.0,0.00983839408477949,1.3636253294492995,3.0000317894266,67.32673220582566,49.279408866612286,-0.43236753638641545,-0.49818387059256075,-0.21966823422751602,-0.1713401922806419,23.78822884561778,0.15000057220458984,-0.15306305908012163,0.47849984169006277,0.058661749498808646,0.8983379338813169,0.2685807955944348,0.6884188877856907,-0.7100023186259836,95.58827035570685,43.886617098045946,0.20991904609562742,12,-0.36500024795532227,-0.22999954223632812,-0.11999964714050293,0.37000036239624023,-0.2600002288818377,2,0.0048712383703330975,-5.285807708551619,14.229999542236328,-1.3871001482812297,14.15999984741211,2.500011920940435,13.850000381469727,0.0048712383703330975 3322,2012-12-07,14.109999656677244,14.4399995803833,14.020000457763672,14.399999618530273,2721880.0,-0.018093265897873856,1.2702662298665113,-3.22221633535379,63.84974570924931,52.329551177306456,-0.1803604659106437,-0.24192376393441428,0.027301237103277032,0.10025812166591308,23.124956976005695,0.4199991226196289,-0.11174495269023588,0.21299962997436417,-0.21561354526673604,0.6416128052154644,-0.0013069576461859356,0.4273062175949143,-0.40560196664831594,49.230751173019826,-8.638586096289792,0.2143065876205504,12,-0.08500003814697088,0.03000068664550959,0.11750054359436213,0.630000591278078,-0.17000007629394354,4,0.018426664437146023,1.3636253294492995,14.369999885559082,-5.285807708551619,14.229999542236328,-1.3871001482812297,14.15999984741211,0.018426664437146023 3323,2012-12-10,14.25,14.34000015258789,14.050000190734865,14.100000381469727,2051576.0,0.009922065678896308,-1.3199996948242374,-0.5172401319359231,60.309265680810206,54.65068272868333,-0.3072040520213406,-0.37848942366775873,-0.11760174888138408,-0.02433821895986732,22.14907116156097,0.28999996185302557,-0.048910465532561176,0.33849997520446706,-0.11781338371639727,0.7948133341253314,0.11034329574403401,0.5666566546649001,-0.48675415874272154,66.07147114621544,8.849299283811405,0.22815667946043247,12,-0.22500038146972656,-0.1099996566772461,0.0074999332427978516,0.49000024795532227,-0.3900003433227557,0,0.009122815048485444,1.2702662298665113,14.109999656677244,1.3636253294492995,14.369999885559082,-5.285807708551619,14.229999542236328,0.009122815048485444 3324,2012-12-11,14.289999961853027,14.369999885559082,14.149999618530273,14.270000457763672,2193475.0,0.002807014866879065,1.4444562182438554,0.13333036633902573,63.68419335489975,56.90681587521637,-0.3004118168387553,-0.41204980222071974,-0.16955537005597598,-0.04742748504609651,21.0795468068837,0.2200002670288086,-0.00680690495022418,0.36099991798400843,-0.12574629311646746,0.8477461290844843,0.1176268124337696,0.6043730235342473,-0.4726138214656679,64.28573050469912,5.895952215366734,0.24337310555023794,12,-0.2650003433227539,-0.14999961853027344,0.01999974250793457,0.4500002861022949,-0.5199995040893555,1,-0.004898509098046455,-1.3199996948242374,14.25,1.2702662298665113,14.109999656677244,1.3636253294492995,14.369999885559082,-0.004898509098046455 3325,2012-12-12,14.3100004196167,14.479999542236328,14.270000457763672,14.34000015258789,2016936.0,0.0013996121635453385,-2.818177089203506,-1.5000238424490964,63.49206028832226,59.19958587385989,-0.24944852083351954,-0.3997787594623716,-0.19539831640920013,-0.045758467254799484,19.26910843805632,0.20999908447265625,0.04737438912834335,0.3475003719329841,-0.1476496544312802,0.8426503982972484,0.09992535875085196,0.5950753851151163,-0.44280520402966417,63.043595442256986,5.097815510333319,0.24757501318213188,12,-0.21000051498413086,-0.19500017166137695,0.014999628067016602,0.42999982833862305,-0.37000083923339844,2,-0.01467505464633645,1.4444562182438554,14.289999961853027,-1.3199996948242374,14.25,1.2702662298665113,14.109999656677244,-0.01467505464633645 3326,2012-12-13,14.390000343322756,14.399999618530273,14.25,14.390000343322756,1406710.0,0.005590490661089742,14.00104911778998,-0.0,60.115609485578624,60.393865348862754,-0.24553138010712772,-0.470840227397499,-0.272049715195708,-0.10851320967494793,17.898950576672288,0.14999961853027344,0.10781393083507318,0.4065002918243419,-0.12432916878025857,0.9373297524289423,0.14108556152204166,0.6719150221266421,-0.46152469507079097,80.4349178179892,25.793764836816578,0.26541473030230056,12,-0.25500059127807795,-0.3900003433227557,-0.06500029563903986,0.3499999046325666,-0.7700004577636737,3,-0.021542766658831036,-2.818177089203506,14.3100004196167,1.4444562182438554,14.289999961853027,-1.3199996948242374,14.25,-0.021542766658831036 3327,2012-12-14,14.380000114440918,14.399999618530273,14.260000228881836,14.399999618530273,1498322.0,-0.0006949429216989156,13.000286109389156,-100.0,62.650591334901314,62.00524614860679,-0.18437482572332975,-0.4268037357716885,-0.2548795787550553,-0.0862603718096846,16.454747681912142,0.1399993896484375,0.16719332875635473,0.36100006103515625,-0.176475454180812,0.8984755762511245,0.09226230342717123,0.6297378186431413,-0.39637207679051656,76.74428404456096,23.078404575650737,0.2687377576079842,12,-0.20000028610229492,-0.38000011444091797,-0.05500006675720215,0.3600001335144043,-0.9000005722045898,4,-0.01877610956988307,14.00104911778998,14.390000343322756,-2.818177089203506,14.3100004196167,1.4444562182438554,14.289999961853027,-0.01877610956988307 3328,2012-12-17,14.350000381469727,14.40999984741211,14.260000228881836,14.390000343322756,1320888.0,-0.002086212290156042,2.750038743517911,2.0000476848982816,68.42104932938558,62.86805947683589,-0.0849218204797424,-0.3493453688792485,-0.22339115882771488,-0.04868855845281317,14.601008144075506,0.14999961853027344,0.23308342774471313,0.28950033187866175,-0.2127672193808472,0.7917678831381707,0.03836655624890639,0.5406341075084171,-0.3167351933607332,60.60630581163483,1.2157738177777517,0.2511337756297545,12,-0.10000038146972656,-0.35000038146972656,-0.032500267028808594,0.3899998664855957,-0.9700002670288086,0,-0.028571483636743555,13.000286109389156,14.380000114440918,14.00104911778998,14.390000343322756,-2.818177089203506,14.3100004196167,-0.028571483636743555 3329,2012-12-18,14.34000015258789,14.460000038146973,14.3100004196167,14.40999984741211,1926139.0,-0.000696880042926673,-1.3077013366198629,1.7499940395297604,72.72727272727266,64.7307244573606,-0.05219194961978779,-0.3170064587786303,-0.20682969056618106,-0.03205554716874559,13.30090288701654,0.14999961853027344,0.2683491842144008,0.25500011444091797,-0.2518166801319506,0.7618169090137865,0.001591717154482808,0.5084085117273531,-0.2620615290661643,39.13057900585474,-24.645323982867694,0.2534083972864345,12,-0.09000015258789062,-0.3400001525878906,-0.04999995231628418,0.40000009536743164,-0.8400001525878906,1,-0.033472837573437664,2.750038743517911,14.350000381469727,13.000286109389156,14.380000114440918,14.00104911778998,14.390000343322756,-0.033472837573437664 3330,2012-12-19,14.369999885559082,14.399999618530273,14.350000381469727,14.399999618530273,1337224.0,0.0020920315656884902,2.333312140382109,0.42856948228882835,73.28766586410013,65.39305041939109,-0.06732403140580878,-0.31594990554790314,-0.2330081105046009,-0.05070991605844277,12.01861439324311,0.05999946594238281,0.3183669919637282,0.25499987602233887,-0.24428397156777315,0.7542837236124509,0.00535795222728197,0.5046417998173958,-0.2518551701658964,57.14279226706509,-12.113197543230342,0.24964192379505604,12,-0.11999988555908203,-0.36999988555908203,-0.07999968528747559,0.37000036239624023,-0.9200000762939471,2,-0.04175361395781019,-1.3077013366198629,14.34000015258789,2.750038743517911,14.350000381469727,13.000286109389156,14.380000114440918,-0.04175361395781019 3331,2012-12-20,14.350000381469727,14.40999984741211,14.25,14.380000114440918,1484344.0,-0.0013917539491042907,2.555583812823855,1.0,66.93549007332527,65.73591090428842,-0.05638978639283998,-0.26628568186344737,-0.2086961289912619,-0.018727478311477697,10.49129753117981,0.15999984741210938,0.30980748257195856,0.2075003623962406,-0.27915870786674013,0.6941594326592213,-0.03582917273524977,0.45082989752773095,-0.19567018339222741,47.619220621159755,-21.221964626063624,0.24332953513149025,12,-0.08500051498413086,-0.35000038146972656,-0.19000005722045898,0.26999998092651367,-0.5399999618530273,3,-0.028571483636743555,2.333312140382109,14.369999885559082,-1.3077013366198629,14.34000015258789,2.750038743517911,14.350000381469727,-0.028571483636743555 3332,2012-12-21,14.34000015258789,14.390000343322756,14.260000228881836,14.329999923706055,2197725.0,-0.000696880042926673,1.3636253294492555,-0.33334392980894556,70.94015979341935,66.91712136124498,-0.011547295101770771,-0.24523093173875665,-0.19924638814333662,0.003638521550241691,9.726839597469505,0.13000011444091975,0.312541631700725,0.18250012397766113,-0.3093226994829834,0.6743229474383057,-0.06341128775266114,0.4284115357079834,-0.15310302009450893,42.85720773293491,-25.392780310582694,0.2459114117303219,12,-0.025000572204589844,-0.3400001525878906,-0.17999982833862305,0.2800002098083496,-0.3400001525878906,4,-0.0502092231079142,2.555583812823855,14.350000381469727,2.333312140382109,14.369999885559082,-1.3077013366198629,14.34000015258789,-0.0502092231079142 3333,2012-12-27,14.220000267028807,14.390000343322756,14.170000076293945,14.329999923706055,2161444.0,-0.008368192767238436,-1.095240257764514,-10.999713904253468,53.061244349725705,65.73679369400344,0.11594216730685503,-0.11041477741218486,-0.07346565595829979,0.1287257359039362,9.11988966346692,0.22000026702881037,0.2739246294399358,0.04950022697448553,-0.43401672501337707,0.5330171789623481,-0.19225824901944577,0.2912587029684168,0.2599992752075213,17.241447348948867,-46.75650383903104,0.24175847599393158,12,0.1049995422363299,-0.22000026702880682,-0.05999994277953924,0.4000000953674334,-0.3200006484985334,3,-0.052039431146023274,1.3636253294492555,14.34000015258789,2.555583812823855,14.350000381469727,2.333312140382109,14.369999885559082,-0.052039431146023274 3334,2012-12-28,14.149999618530273,14.260000228881836,14.0600004196167,14.229999542236328,1338505.0,-0.004922689675389114,1.85711366330159,0.7272743035988196,45.918377276894084,63.78416224828919,0.18326790117648706,-0.012712799463734825,0.0016216140492844033,0.2013825792464825,8.498369506880692,0.19999980926513672,0.2590078457140841,-0.0385004043579098,-0.48798104587404545,0.41098023715822585,-0.2632407251159776,0.18623991640015802,0.3237999343872069,25.714098871665197,-34.94605573132529,0.22474032075806766,12,0.1100006103515625,-0.10500001907348633,-0.02249932289123535,0.4500007629394531,-0.05999946594238281,4,-0.05441692755107885,-1.095240257764514,14.220000267028807,1.3636253294492555,14.34000015258789,2.555583812823855,14.350000381469727,-0.05441692755107885 3335,2012-12-31,14.149999618530273,14.149999618530273,14.149999618530273,14.149999618530273,0.0,0.0,1.0,-0.0,36.90476325633948,61.20517933392928,0.17677474129917137,0.024787072500910057,0.00133266162846013,0.20023361303892173,7.32591038689031,0.0,0.2453161851761223,-0.061500406265258434,-0.4459495985603734,0.32294878602985655,-0.2537250024128159,0.13072418988229906,0.30724796905517593,25.714098871665197,-29.266808596525056,0.19222459614755769,12,0.1100006103515625,-0.10500001907348633,-0.09999942779541016,0.4500007629394531,0.050000190734861505,0,-0.04593637003912421,1.85711366330159,14.149999618530273,-1.095240257764514,14.220000267028807,1.3636253294492555,14.34000015258789,-0.04593637003912421 3336,2013-01-02,14.359999656677244,14.40999984741211,14.260000228881836,14.380000114440918,1644631.0,0.014840992495290584,2.749994039529838,-100.0,65.82276647319568,61.55764323818421,-0.04238574045042576,-0.13960207101999877,-0.21264728994723647,-0.009865575784678171,5.927815886284689,0.26000022888183594,0.22578569546505278,0.11499962806701447,-0.18577132306143973,0.41577057919546867,-0.03538584749721352,0.26538510363124246,0.08135804418945547,85.71420786319332,28.76642968868154,0.15038547556422727,1,-0.09999942779540838,-0.3150000572204572,-0.3899993896484357,0.24000072479248225,-0.25,2,-0.06337046442678496,1.0,14.149999618530273,1.85711366330159,14.149999618530273,-1.095240257764514,14.220000267028807,-0.06337046442678496 3337,2013-01-03,14.449999809265135,14.460000038146973,14.260000228881836,14.369999885559082,1979290.0,0.006267420246492961,2.999980926586431,-3.999904634750653,63.51348739024687,61.0123585782799,-0.13568047284932128,-0.19884247201452432,-0.30695311913506096,-0.09944253914973267,5.4058124139609385,0.19999980926513672,0.20713345379473402,0.17899980545043803,-0.09590884695499469,0.45390845785587075,0.04154547924772167,0.3164541316531544,-0.3899993896484357,97.49994039529794,39.9834059363532,0.13745432620271658,1,-0.189999580383299,-0.40500020980834783,-0.4899995326995832,0.15000057220459162,-0.189999580383299,3,-0.04429061578520421,2.749994039529838,14.359999656677244,1.0,14.149999618530273,1.85711366330159,14.149999618530273,-0.04429061578520421 3338,2013-01-04,14.579999923706055,14.579999923706055,14.380000114440918,14.460000038146973,1693050.0,0.008996547830925516,2.3333333333333335,1.5000000000000333,67.46985875293994,60.42820147002072,-0.25660936955886093,-0.2860127613964174,-0.44080420023686173,-0.22586415752633648,5.034375194109387,0.19999980926513672,0.1951959660513829,0.27249994277954137,0.04282032796565716,0.5021795575934256,0.15766013537259838,0.38733975018648437,-0.5119995117187504,100.0,41.54940405099012,0.11483980740694232,1,-0.25999975204467773,-0.4850001335144043,-0.6099996566772461,0.020000457763671875,0.22000026702881037,4,-0.039780516237384544,2.999980926586431,14.449999809265135,2.749994039529838,14.359999656677244,1.0,14.149999618530273,-0.039780516237384544 3339,2013-01-07,14.460000038146973,14.600000381469727,14.420000076293945,14.579999923706055,1478833.0,-0.008230444868793874,1.2499925494567063,-1.0,58.06449297357603,58.736737815518055,-0.13164085393141534,-0.1500799123536396,-0.32548431590413074,-0.10406493532233263,5.527781136520575,0.18000030517578125,0.17624742715905128,0.13750004768371582,-0.09080050135471751,0.36580059672214915,0.023349773164499155,0.2516503222029325,-0.37151964569091867,68.88886534141483,10.564058966246051,0.11415027451921642,1,-0.12999963760375977,-0.35500001907348633,-0.4849996566772461,0.1400003433227539,0.35000038146972656,0,-0.038727553121670866,2.3333333333333335,14.579999923706055,2.999980926586431,14.449999809265135,2.749994039529838,14.359999656677244,-0.038727553121670866 3340,2013-01-08,14.449999809265135,14.59000015258789,14.399999618530273,14.489999771118164,1404768.0,-0.0006915787590218159,-1.7142866874203855,0.33333333333334814,53.4883385674489,57.242609870420665,-0.12192048508703301,-0.12938644898045126,-0.31167256055948656,-0.09198591836149994,5.494640774014145,0.1900005340576172,0.14981015690111832,0.11649980545043803,-0.1142223027600231,0.34722191366089916,0.0011387513452074671,0.2318608595556686,-0.33082821746826063,55.88220444524177,0.3395477210650455,0.11536105410523034,1,-0.11999940872192205,-0.3449997901916486,-0.4749994277954084,0.15000057220459162,0.5799999237060582,1,-0.02491347137917732,1.2499925494567063,14.460000038146973,2.3333333333333335,14.579999923706055,2.999980926586431,14.449999809265135,-0.02491347137917732 3341,2013-01-09,14.4399995803833,14.510000228881836,14.34000015258789,14.479999542236328,1253150.0,-0.0006920573711995948,2.3999561315671523,0.9999999999999556,53.48833856744912,55.30351862309064,-0.10930600873686025,-0.12002697750776292,-0.3037012589653614,-0.07818755187157578,5.3386725565554,0.1700000762939453,0.11733599427786778,0.10299959182739293,-0.13213539912541528,0.33813458278020114,-0.014567903649011171,0.22056708730379704,-0.2919782612060562,52.94096197646109,0.07685684006822413,0.11756749547640404,1,-0.10999917984008789,-0.33499956130981445,-0.4649991989135742,0.10500049591064453,0.48000049591064453,2,-0.016620483247395956,-1.7142866874203855,14.449999809265135,1.2499925494567063,14.460000038146973,2.3333333333333335,14.579999923706055,-0.016620483247395956 3342,2013-01-10,14.369999885559082,14.489999771118164,14.329999923706055,14.4399995803833,1471856.0,-0.004847624436174702,-1.1333367241839707,1.7499940395298381,51.1110828541123,55.08683401246694,-0.03866988473568789,-0.03114690908914497,-0.22981576142340643,-0.008111306647442973,5.73190161329521,0.15999984741210938,0.0776775165052328,0.019999885559082387,-0.18966151587192037,0.22966128699008515,-0.08483081515641899,0.12483058627458377,-0.19485982264428792,14.814775569024711,-35.538670068625656,0.10483070071550152,1,-0.03999948501586914,-0.20999956130981445,-0.39499950408935547,0.020000457763671875,0.6000003814697248,3,-0.018093265897873856,2.3999561315671523,14.4399995803833,-1.7142866874203855,14.449999809265135,1.2499925494567063,14.460000038146973,-0.018093265897873856 3343,2013-01-11,14.380000114440918,14.460000038146973,14.380000114440918,14.43000030517578,1681083.0,0.0006959101573749127,-2.199984741269145,0.7142915531334896,52.222218690097364,55.78726083615618,-0.02635931416631543,-0.032578825378973164,-0.23799051185855014,-0.01637935139572555,6.146381256884442,0.09000015258789062,0.054528992796559095,0.023500108718872426,-0.18110736957029339,0.22810758700803824,-0.07880363042571048,0.12580384786345533,-0.17936843241282752,18.51855776430862,-31.88079572418926,0.10230373914458268,1,-0.005000114440917969,-0.18499994277954102,-0.38249993324279785,-0.1099996566772461,0.5,4,-0.008344915480116954,-1.1333367241839707,14.369999885559082,2.3999561315671523,14.4399995803833,-1.7142866874203855,14.449999809265135,-0.008344915480116954 3344,2013-01-14,14.220000267028807,14.470000267028807,14.210000038146973,14.449999809265135,1979987.0,-0.011126553973489384,-1.0800018310547028,4.599973297221167,42.71846997409334,56.433228249239946,0.16160929838718197,0.12849599012280244,-0.07959866299847995,0.14380118897833505,6.529900378767231,0.26000022888183416,0.02270971861587867,-0.1329997539520278,-0.34466979050657187,0.0786702826025163,-0.23883477222929983,-0.027164735674755747,0.38000011444091975,2.6316383868850086,-44.97671694680602,0.10583501827727224,1,0.1849999427795428,0.019999980926515448,-0.2225000858306867,-0.0349998474121076,0.5900001525878924,0,0.040787616934921944,-2.199984741269145,14.380000114440918,-1.1333367241839707,14.369999885559082,2.3999561315671523,14.4399995803833,0.040787616934921944 3345,2013-01-15,14.100000381469727,14.220000267028807,14.050000190734865,14.199999809265135,2603108.0,-0.00843881035904881,1.4285665628980837,0.4347809861841264,38.938063553471544,53.44603903593726,0.3059442377116284,0.24449175559346692,0.0357537592034447,0.2616891027138024,6.848051910731183,0.17000007629394176,0.022941504402457014,-0.24249963760376048,-0.48213744406458936,-0.0028618311429315924,-0.3623185408341758,-0.12268073437334515,0.49219999313354457,10.869605780094815,-35.21979209501221,0.1198189032304147,1,0.22499990463256836,0.21000003814697266,-0.06500029563903809,0.06500005722045898,0.5099992752075178,1,0.050354611272213745,-1.0800018310547028,14.220000267028807,-2.199984741269145,14.380000114440918,-1.1333367241839707,14.369999885559082,0.050354611272213745 3346,2013-01-16,14.079999923706055,14.130000114440918,13.90999984741211,14.100000381469727,2162910.0,-0.0014184721434444825,4.500011920940324,0.20000572207864398,38.59649416335252,50.677484232949006,0.3151960972604826,0.2530510269838011,0.050778525916557626,0.2813559018319829,7.474346114222724,0.2200002670288086,0.037391561377575044,-0.24700007438659632,-0.5124172546941459,0.018417105920953247,-0.379708664540372,-0.11429148423282065,0.4905124435424799,29.31036183723737,-16.477872497509846,0.13270859015377487,1,0.17500019073486328,0.17500019073486328,-0.0074999332427978516,0.08500051498413086,0.4099998474121094,2,0.06747157772818269,1.4285665628980837,14.100000381469727,-1.0800018310547028,14.220000267028807,-2.199984741269145,14.380000114440918,0.06747157772818269 3347,2013-01-17,14.109999656677244,14.140000343322756,14.020000457763672,14.079999923706055,1855786.0,0.00213066286461272,1.6666313458297797,-1.4999523173754596,44.761881406640825,48.15437563891577,0.2591475518986712,0.2126911843298238,0.006377761708085572,0.25502568186933594,8.113400932090595,0.11999988555908381,0.06283759547011769,-0.20350031852722417,-0.4845715593909823,0.07757092233653395,-0.3440359389591041,-0.06296469809534422,0.42088195938110395,35.71422489326499,-13.11967335104621,0.14053562043187945,1,0.14500045776367365,0.14500045776367365,-0.03749966621398748,0.05500078201294123,0.6000003814697283,3,0.05740612610386475,4.500011920940324,14.079999923706055,1.4285665628980837,14.100000381469727,-1.0800018310547028,14.220000267028807,0.05740612610386475 3348,2013-01-18,13.9399995803833,14.279999732971193,13.9399995803833,14.18000030517578,2777186.0,-0.012048198471322769,-1.8333260483432094,-8.000095368280924,40.86956810184902,46.243828430946095,0.3674586272194382,0.369336169388081,0.15551353952564284,0.42790365778410866,8.46119011366226,0.3400001525878924,0.0393735203276151,-0.353000354766845,-0.6790678918533093,-0.026932817680380694,-0.516034123310078,-0.18996658622361196,0.5536291295562723,5.35709115927543,-44.48451611994365,0.16303376854323215,1,0.3100004196166992,0.3150005340576172,0.1425004005432129,0.20000076293945312,0.7300004959106445,4,0.07388814330345794,1.6666313458297797,14.109999656677244,4.500011920940324,14.079999923706055,1.4285665628980837,14.100000381469727,0.07388814330345794 3349,2013-01-21,13.859999656677244,14.079999923706055,13.8100004196167,14.010000228881836,2888038.0,-0.005738875617947281,-1.1600042724772357,0.6250004967038851,38.21138841743617,44.546389525389124,0.3949290490094626,0.4337715491441454,0.21425651103996834,0.5092277916974837,8.808426925125927,0.26999950408935547,0.007782864623736785,-0.4090002536773696,-0.7870229154701995,-0.030977591884539635,-0.5980115845737846,-0.2199889227809546,0.5986113215106812,10.638151086581162,-40.50989577176233,0.18901133089641495,1,0.30000066757202326,0.3450007438659686,0.22250032424926935,0.2800006866455096,0.5200004577636737,0,0.07359310844371292,-1.8333260483432094,13.9399995803833,1.6666313458297797,14.109999656677244,4.500011920940324,14.079999923706055,0.07359310844371292 3350,2013-01-22,13.770000457763672,13.9399995803833,13.75,13.920000076293945,2365281.0,-0.006493448855910633,1.0000100387495734,0.9999936421954653,23.423451288276965,41.20584649436999,0.4227870840394008,0.5022670381248702,0.2934427140186955,0.6008396639924047,9.259780500006348,0.18999958038330078,-0.04557837543755383,-0.4689994812011715,-0.9041836222542408,-0.03381534014810228,-0.6865915517277053,-0.2514074106746378,0.6367216757385563,3.773673177446478,-41.225619068424116,0.21759207052653454,1,0.34999942779541016,0.4049997329711914,0.3124995231628418,0.36999988555908203,0.6799993515014631,1,0.07552650161799113,-1.1600042724772357,13.859999656677244,-1.8333260483432094,13.9399995803833,1.6666313458297797,14.109999656677244,0.07552650161799113 3351,2013-01-23,13.9399995803833,14.029999732971193,13.779999732971193,13.779999732971193,1842848.0,0.012345614885131084,-2.12500298023515,-1.0666683620919735,28.571394225375187,38.70143664673254,0.1949000778254124,0.31618788404371045,0.12469921522737337,0.4310630573202019,10.059253942519893,0.2599992752075213,-0.08176215013034138,-0.2785003185272217,-0.7299902396866269,0.17298960263218355,-0.5042452791069252,-0.05275535794751818,0.4010503397687053,35.84899549253692,-2.4056605183113575,0.2257449605797027,1,0.17000055313110352,0.2350006103515625,0.16750049591064453,0.20000076293945312,0.6700000762939435,2,0.0480631346099023,1.0000100387495734,13.770000457763672,-1.1600042724772357,13.859999656677244,-1.8333260483432094,13.9399995803833,0.0480631346099023 3352,2013-01-24,13.619999885559082,13.979999542236328,13.579999923706055,13.979999542236328,3458173.0,-0.022955502471788458,1.2222222222222223,-2.250000000000025,15.217344732290059,34.58978398475396,0.44401738031246296,0.6107971485928303,0.44161722453192986,0.745594632464412,11.178415522142672,0.39999961853027344,-0.1236528557355765,-0.5625,-1.0827782438631797,-0.04222175613682033,-0.8226391219315907,-0.3023608780684093,0.6619450425777238,5.714281821736409,-23.708432504183936,0.26013912193159006,1,0.4050002098083496,0.4700002670288086,0.44749999046325684,0.5200004577636719,0.9700002670288086,3,0.06387664411668026,-2.12500298023515,13.9399995803833,1.0000100387495734,13.770000457763672,-1.1600042724772357,13.859999656677244,0.06387664411668026 3353,2013-01-25,13.479999542236328,13.630000114440918,13.100000381469727,13.56999969482422,6330953.0,-0.01027902676204806,4.047592664916758,0.2500006622744674,14.999948910255668,31.50994831099421,0.4949793214635001,0.72994038643726,0.5781350440484321,0.8752654603289525,12.520994386032033,0.5299997329711914,-0.17350768091601054,-0.6655003070831302,-1.2725631742950654,-0.058437439871195096,-0.9690317406890969,-0.36196887347716356,0.717711985368787,38.775442680254265,13.752356728306605,0.30353143360596724,1,0.21000051498413086,0.37000083923339844,0.6100003719329834,0.6600008010864258,1.2300004959106445,4,0.09124633068841992,1.2222222222222223,13.619999885559082,-2.12500298023515,13.9399995803833,1.0000100387495734,13.770000457763672,0.09124633068841992 3354,2013-01-28,13.380000114440918,13.630000114440918,13.260000228881836,13.5600004196167,2918313.0,-0.007418355429618995,1.3125014901175405,1.9999999999999605,14.093918493371575,28.749487748760885,0.5177399848529927,0.8108693105559581,0.6740629170322769,0.9615345970898233,13.425589642332325,0.36999988555908203,-0.22389833790625957,-0.7269997596740723,-1.4238830356985304,-0.030116483649614167,-1.0754413976863013,-0.3785581216618432,0.6640318527052429,30.107519163227053,8.616623111099106,0.34844163801222877,1,0.309999942779541,0.4700002670288086,0.744999885559082,0.7600002288818359,1.5299997329711914,0,0.09641255237813806,4.047592664916758,13.479999542236328,1.2222222222222223,13.619999885559082,-2.12500298023515,13.9399995803833,0.09641255237813806 3355,2013-01-29,13.5,13.699999809265135,13.390000343322756,13.399999618530273,2880729.0,0.00896860123562826,-4.166703754331403,-0.5555567329292587,20.62496758992411,26.752651462824392,0.33936773124284336,0.6742451710763593,0.5609732909101162,0.8304385525114384,14.24346897640122,0.319999694824217,-0.2794691519503232,-0.5744998931884773,-1.3217467446531863,0.17274695827623177,-0.9481233189208318,-0.20087646745612275,0.41186754515146085,43.01074166175294,24.44476857085081,0.3736234257323542,1,0.19000005722045898,0.35000038146972656,0.625,0.6400003433227539,1.2799997329711932,1,0.06518519366229025,1.3125014901175405,13.380000114440918,4.047592664916758,13.479999542236328,1.2222222222222223,13.619999885559082,0.06518519366229025 3356,2013-01-30,13.449999809265135,13.649999618530273,13.420000076293945,13.5600004196167,2870613.0,-0.003703717832212239,-1.7058757531218796,-1.1000019073413747,20.8860369832949,24.099779860230402,0.32475599286146206,0.6878408748747145,0.6068066975740667,0.8734099825377459,15.570492600163508,0.22999954223632812,-0.31809475348082117,-0.5790000915527358,-1.3629684145724656,0.20496823146699406,-0.9709842530625998,-0.18701593004287176,0.3482063329708822,39.77270017968088,19.875798967239568,0.3919841615098647,1,0.24000024795532404,0.4000005722045916,0.6750001907348651,0.690000534057619,1.3500003814697301,2,0.07434944343353389,-4.166703754331403,13.5,1.3125014901175405,13.380000114440918,4.047592664916758,13.479999542236328,0.07434944343353389 3357,2013-01-31,13.8100004196167,14.5,13.710000038146973,14.5,9524752.0,0.02676584501537138,1.2898563544464055,6.272688653072447,35.23315626930204,23.473511878836298,-0.09194357210163417,0.2924276323324033,0.2564080141142622,0.5016964364159566,15.979387581868481,1.050000190734865,-0.3366777241391432,-0.1869995117187493,-0.950594880392293,0.5765958569547944,-0.5687971960555203,0.19479817261802168,-0.7100000381469727,50.714302257620204,29.377217087779183,0.3817976843367718,1,-0.010000228881835938,0.039999961853027344,0.32249951362609863,0.3299999237060547,1.1999998092651367,3,0.05792897992415469,-1.7058757531218796,13.449999809265135,-4.166703754331403,13.5,1.3125014901175405,13.380000114440918,0.05792897992415469 3358,2013-02-01,14.0,14.100000381469727,13.449999809265135,13.800000190734865,7624571.0,0.013758115467789045,2.2499982118632236,-0.28985497230887197,44.38774293781603,24.159773492211837,-0.30456534096106935,0.05981471730997967,0.08325181914608137,0.29586036379769354,15.736378039753351,0.6500005722045916,-0.35095760723923064,0.032000064849853516,-0.6807293039211544,0.7447294336208614,-0.32436461953565043,0.38836474923535746,-0.8719996261596688,59.67741191200968,34.48815587316072,0.3563646843855043,2,-0.19999980926513672,-0.14999961853027344,0.1574997901916504,0.1400003433227539,0.9700002670288068,4,0.04214286804199219,1.2898563544464055,13.8100004196167,-1.7058757531218796,13.449999809265135,-4.166703754331403,13.5,0.04214286804199219 3359,2013-02-04,13.899999618530273,14.119999885559082,13.880000114440918,14.0600004196167,3469200.0,-0.00714288439069477,-1.4,-0.8000047683761367,44.845337512461676,26.539983072676804,-0.22159762655820892,0.12196328960840219,0.18864233547811438,0.38055935117525763,15.37565139242329,0.23999977111816406,-0.3819028070610777,-0.04000029563903773,-0.7143108434119227,0.6343102521338473,-0.37715556952547935,0.2971549782474039,-0.7445592521667486,45.945894860381095,18.162688594717473,0.3371552738864423,2,-0.09999942779541016,-0.049999237060546875,0.2625002861022949,0.24000072479248047,1.2000007629394531,0,0.058273413082463366,2.2499982118632236,14.0,1.2898563544464055,13.8100004196167,-1.7058757531218796,13.449999809265135,0.058273413082463366 3360,2013-02-05,14.09000015258789,14.239999771118164,13.899999618530273,13.899999618530273,3089620.0,0.01366910354474582,-2.578938914822065,-1.1874973923098473,50.23697239404944,28.947269535862834,-0.4039078613890581,-0.10159942087644858,0.008929923221474567,0.17668593428504664,15.161224780651397,0.3400001525878906,-0.39153569335227445,0.1680002212524414,-0.4670663042917056,0.8030667467965884,-0.1495330415196321,0.4855334840245149,-0.9076685935516355,62.03704848374604,33.024046382467645,0.31753326277207317,2,-0.28999996185302734,-0.23999977111816406,0.0624997615814209,0.05000019073486328,0.9799995422363299,1,0.05819728076252795,-1.4,13.899999618530273,2.2499982118632236,14.0,1.2898563544464055,13.8100004196167,0.05819728076252795 3361,2013-02-06,14.199999809265135,14.329999923706055,14.06999969482422,14.119999885559082,3107474.0,0.007806930836479875,-1.88888653414152,0.42105104652912784,52.05479929279997,33.04032004258615,-0.528751860417989,-0.24295772743242594,-0.09025841627345876,0.0505977806650435,15.376849220423445,0.26000022888183416,-0.3879271319136688,0.2899998664855943,-0.3120668176293062,0.8920665506004948,-0.011033475571855078,0.5910332085430436,-0.9913148814096058,71.42855845341289,41.476057142257474,0.30103334205744997,2,-0.39999961853027166,-0.3499994277954084,-0.04749989509582342,-0.059999465942381036,1.0299997329711932,2,0.04084506559835477,-2.578938914822065,14.09000015258789,-1.4,13.899999618530273,2.2499982118632236,14.0,0.04084506559835477 3362,2013-02-07,14.109999656677244,14.279999732971193,14.09000015258789,14.210000038146973,2331777.0,-0.006338038999772921,-1.7142915531335403,-1.2500059604702118,54.0284403031149,37.376819086237184,-0.4044700564197594,-0.182807502367071,0.001993056115404457,0.12350340593127918,15.662357756245926,0.18999958038330256,-0.36016676250386226,0.21299972534179545,-0.3576546211073772,0.7836540717909681,-0.07232744788279,0.4983268985663809,-0.8754884273788264,74.99997290698302,40.203971602683886,0.2853271732245863,2,-0.22999954223632635,-0.25999927520751775,0.042500257492067206,0.03000068664550959,1.0900001525878906,3,0.04890152734561504,-1.88888653414152,14.199999809265135,-2.578938914822065,14.09000015258789,-1.4,13.899999618530273,0.04890152734561504 3363,2013-02-08,14.260000228881836,14.350000381469727,14.149999618530273,14.15999984741211,2369236.0,0.010630799139219382,-2.3333227370261462,-0.9999999999999822,59.17432777970995,42.38575345138589,-0.4829827287722548,-0.3607552228643236,-0.1413877279680804,-0.04832181237744493,16.040038567698428,0.24000072479248225,-0.3454222360769048,0.36900029182434047,-0.18247244650810757,0.9204730301567885,0.09326392265811734,0.6447366609905636,-1.0001792241693863,80.85104224369003,41.222981300047195,0.27573636916622374,2,-0.315000057220459,-0.4099998474121094,-0.10750031471252441,-0.11999988555908203,0.8400001525878906,4,0.052594669562554985,-1.7142915531335403,14.109999656677244,-1.88888653414152,14.199999809265135,-2.578938914822065,14.09000015258789,0.052594669562554985 3364,2013-02-11,14.800000190734865,14.8100004196167,14.289999961853027,14.329999923706055,4102490.0,0.0378681594099366,1.12244770855756,4.699984741269163,69.58174312076308,47.825395177034665,-0.8944320284774712,-0.9012844403277782,-0.6628761202267359,-0.6013200718176286,17.358172972230296,0.5500001907348633,-0.262275124074014,0.8800002574920676,0.20787861924841877,1.5521218957357164,0.5439394383702432,1.216061076613892,-1.515375606116665,98.90107471664913,52.47651797047888,0.3360608191218247,2,-0.6849999427795428,-0.8449997901916522,-0.5925002098083514,-0.6599998474121112,0.26999950408935547,0,0.01148649149345049,-2.3333227370261462,14.260000228881836,-1.7142915531335403,14.109999656677244,-1.88888653414152,14.199999809265135,0.01148649149345049 3365,2013-02-12,14.8100004196167,15.0,14.640000343322756,14.880000114440918,3169471.0,0.0006756911319565351,1.3225824314429926,-0.14893543628546038,67.61134431718494,53.017095991911326,-0.781220562218321,-0.9015909961887942,-0.6506431031092017,-0.6184845655278846,18.117130070043398,0.3599996566772443,-0.15931277159608825,0.854500484466552,0.07579760747670683,1.6332033614563972,0.46514904597162854,1.2438519229614755,-1.4643608015985592,79.56994429723451,30.493708958805385,0.38935143849492276,2,-0.5850005149841309,-0.7600002288818359,-0.5925002098083496,-0.6700000762939453,0.48999977111816584,1,0.01958136081271844,1.12244770855756,14.800000190734865,-2.3333227370261462,14.260000228881836,-1.7142915531335403,14.109999656677244,0.01958136081271844 3366,2013-02-13,15.029999732971193,15.0600004196167,14.81999969482422,14.829999923706055,3186478.0,0.014854781034515874,-1.181822122616378,-2.8571525885558837,79.74682169032874,57.963058816469854,-0.8420812017877299,-1.1033382418537183,-0.8453943578527099,-0.8450802768074457,18.367729936397293,0.25,-0.027625200307284103,1.0269998073577895,0.11229871761488219,1.9417008971006968,0.5696492624863367,1.4843503522292423,-1.5850984920341418,96.90714655807254,40.59664962833241,0.45735054487145355,2,-0.7749996185302752,-0.9499993324279803,-0.8124995231628436,-0.8899993896484393,0.8299999237060511,2,0.002661341487936175,1.3225824314429926,14.8100004196167,1.12244770855756,14.800000190734865,-2.3333227370261462,14.260000228881836,0.002661341487936175 3367,2013-02-14,14.920000076293945,15.170000076293945,14.869999885559082,15.0,2528169.0,-0.00731867322897839,-2.333329801212224,-0.39999999999999647,80.76924017430221,62.005447398301655,-0.6236536041926541,-0.9797776794842186,-0.7186414123407694,-0.7372741459087901,18.7728746521236,0.3000001907348633,0.09575285852945647,0.876500129699707,-0.1256928548571885,1.8786931142566026,0.37540363742125926,1.3775966219781548,-1.3458909010625213,75.4902070781302,16.260975710471854,0.5010964922784481,2,-0.39499998092651367,-0.7849998474121094,-0.7024998664855957,-0.7799997329711914,1.149999618530277,3,0.02077744399176873,-1.181822122616378,15.029999732971193,1.3225824314429926,14.8100004196167,1.12244770855756,14.800000190734865,0.02077744399176873 3368,2013-02-15,14.970000267028807,15.050000190734865,14.859999656677244,14.899999618530273,1842050.0,0.0033512192010176634,-1.5333307902115114,-0.8750089407052206,84.71614665756015,66.4355373033126,-0.582886053326332,-0.9999228741216513,-0.7483828599041349,-0.7896783930572635,19.997108184289274,0.19000053405762074,0.23463214336292104,0.8750002861022939,-0.20744350304351222,1.9574440752481,0.3337783915293908,1.416222180675197,-1.236302001691131,77.27275190274237,13.766630453060571,0.5412218945729035,2,-0.43500041961669744,-0.8350000381469709,-0.7249999046325666,-0.8299999237060529,0.9200000762939489,4,0.015364030603452816,-2.333329801212224,14.920000076293945,-1.181822122616378,15.029999732971193,1.3225824314429926,14.8100004196167,0.015364030603452816 3369,2013-02-18,14.880000114440918,15.050000190734865,14.81999969482422,15.0,1743906.0,-0.0060120341337677186,1.0909110613081456,-1.7142681979809975,80.53096000773061,69.80153592705494,-0.37912253866759826,-0.8744207729291862,-0.6487458207065728,-0.7005543186740226,20.66307107805417,0.23000049591064453,0.33345455951185876,0.7340001106262211,-0.39685719385006735,1.8648574151025095,0.16857145838807774,1.2994287628643644,-1.0026716680076149,45.28299849751217,-19.955777598916725,0.5654286522381441,2,-0.26000022888183594,-0.744999885559082,-0.5950000286102295,-0.7399997711181641,0.869999885559082,0,0.014784964068333517,-1.5333307902115114,14.970000267028807,-2.333329801212224,14.920000076293945,-1.181822122616378,15.029999732971193,0.014784964068333517 3370,2013-02-19,14.8100004196167,15.229999542236328,14.630000114440918,14.869999885559082,5335606.0,-0.004704280529963523,-1.8571396133532545,0.49999602635322543,79.82456580643598,72.88706553968117,-0.21931340904798446,-0.7615574314456026,-0.5719805947552565,-0.6363174535899887,20.843026834924743,0.5999994277954102,0.40241338675482297,0.6120004177093499,-0.5414769383695344,1.7654777737882341,0.035261739669907755,1.188739095748792,-0.8034048101973319,30.000079472935493,-36.87124169243074,0.5767386780394417,2,-0.15000057220458984,-0.6450004577636719,-0.4875001907348633,-0.6700000762939453,1.0,1,0.017555656167513423,1.0909110613081456,14.880000114440918,-1.5333307902115114,14.970000267028807,-2.333329801212224,14.920000076293945,0.017555656167513423 3371,2013-02-20,14.609999656677244,14.869999885559082,14.5600004196167,14.859999656677244,2800342.0,-0.013504440058930922,1.2962884471382452,4.1667037543313095,68.86789906530952,74.53589429103613,0.05024586028973488,-0.5362838552242444,-0.37191215645395914,-0.4377125123122436,21.450838793906733,0.3099994659423828,0.47985174084285376,0.3784996509551988,-0.7823219315184708,1.5393212334288684,-0.20191114028163604,0.9589104421920336,-0.45659557531984163,7.462582468026693,-58.91395383351251,0.5804107912368347,2,0.07999992370605646,-0.444999694824217,-0.29249930381774725,-0.4699993133544904,1.1100006103515625,2,0.047227963742098256,-1.8571396133532545,14.8100004196167,1.0909110613081456,14.880000114440918,-1.5333307902115114,14.970000267028807,0.047227963742098256 3372,2013-02-21,14.489999771118164,14.600000381469727,14.369999885559082,14.59000015258789,2503930.0,-0.008213544721353716,2.833314789795756,0.40000152587890625,61.95120725796922,74.84443645528715,0.2568253073584703,-0.3665574618928531,-0.24485574250373787,-0.32173646857189375,21.04966016515845,0.2399997711181623,0.533577963310524,0.2149997711181637,-0.9141081009188792,1.3441076431552066,-0.34955416490035773,0.7795537071366851,-0.2074042344552911,13.95348063541349,-51.0699025135358,0.5645539360185211,2,0.26999998092651367,-0.3249998092651367,-0.2349996566772461,-0.34999942779541016,1.8099994659423828,3,0.09454795770872249,1.2962884471382452,14.609999656677244,-1.8571396133532545,14.8100004196167,1.0909110613081456,14.880000114440918,0.09454795770872249 3373,2013-02-22,14.710000038146973,14.720000267028807,14.510000228881836,14.579999923706055,2376895.0,0.015182903416418148,1.799989827512806,-1.2999961853172863,68.6635952801494,74.7424200285523,0.1199884118292438,-0.5161475883164321,-0.45961088851009535,-0.5411690355952601,19.350732192551085,0.23000049591064275,0.5846817226544836,0.3735000133514408,-0.7061935134521491,1.4531935401550307,-0.16634675005035326,0.9133467767532348,-0.3400001525878906,39.534917246541546,-26.74905190539763,0.5398467634017948,2,0.08999967575073242,-0.5450000762939453,-0.4549999237060547,-0.5699996948242188,1.5500001907348633,4,0.09245408926923226,2.833314789795756,14.489999771118164,1.2962884471382452,14.609999656677244,-1.8571396133532545,14.8100004196167,0.09245408926923226 3374,2013-02-25,14.670000076293945,14.90999984741211,14.56999969482422,14.789999961853027,2419334.0,-0.002719236012868609,-1.1249966472455384,-0.9230752301654257,64.35643050170812,74.38076293794377,0.15601526307147928,-0.3947899331121505,-0.41601198126715744,-0.5045006602854532,17.7401345368211,0.34000015258788885,0.6424177939570175,0.2690000534057617,-0.7204581972934445,1.258458304104968,-0.22572907194384229,0.7637291787553657,-0.3000001907348633,34.883757034737044,-30.618117183924937,0.4947291253496034,2,0.12999963760375977,-0.505000114440918,-0.41750001907348633,-0.5299997329711914,1.6800003051757812,0,0.08316293528861496,1.799989827512806,14.710000038146973,2.833314789795756,14.489999771118164,1.2962884471382452,14.609999656677244,0.08316293528861496 3375,2013-02-26,14.380000114440918,14.56999969482422,14.380000114440918,14.539999961853027,3410721.0,-0.019768231789013657,-1.3749970197649413,1.3333333333333333,54.090914608031355,71.53010659546628,0.4230985164461796,-0.03739977209423273,-0.12635346963968175,-0.2165186767463858,16.18767464502781,0.28999996185302734,0.6728078329997462,-0.06499991416931117,-0.9594625504698318,0.8294627221312094,-0.5122312323195715,0.3822314039809491,0.8499994277954102,1.8518943681995512,-60.301947885584106,0.4472313181502603,2,0.4199995994567871,-0.21500015258789062,-0.19749975204467773,-0.23999977111816406,1.9800004959106445,1,0.09527120129736844,-1.1249966472455384,14.670000076293945,1.799989827512806,14.710000038146973,2.833314789795756,14.489999771118164,0.09527120129736844 3376,2013-02-27,14.449999809265135,14.510000228881836,14.31999969482422,14.40999984741211,2233229.0,0.004867850783528249,1.3749947846196722,-0.2499999999999889,57.798167545680116,68.97776519228604,0.2929841439637091,-0.030188501743300122,-0.19846728331212127,-0.28399832966603,14.477823862143754,0.1900005340576154,0.6259977933572323,-0.045000219345094905,-0.8073098329279187,0.7173093942377289,-0.4261550261365059,0.3361545874463161,0.7629997444152856,22.033912003361568,-36.90479315656627,0.3811548067914118,2,0.3249998092651385,-0.2849998474121076,-0.3024997711181623,-0.30999946594238104,1.6400003433227557,2,0.09411769054000607,-1.3749970197649413,14.380000114440918,-1.1249966472455384,14.670000076293945,1.799989827512806,14.710000038146973,0.09411769054000607 3377,2013-02-28,14.609999656677244,14.68000030517578,14.399999618530273,14.579999923706055,2811410.0,0.011072653946301081,2.29410576745078,0.749994039529827,57.99085604697126,66.00828845777617,0.0943033342928139,-0.13405445454874787,-0.3584432393277073,-0.43860610388378696,15.039411621712805,0.28000068664550604,0.5897712318188173,0.07499966621398713,-0.6166499650807449,0.7666492975087191,-0.270825149433378,0.42082448186135224,0.567279902648929,49.152523195292595,-6.724660292096559,0.3458248156473659,2,0.16499996185302912,-0.444999694824217,-0.46749949455261053,-0.49499940872192205,1.5299997329711932,3,0.07597540290456184,1.3749947846196722,14.449999809265135,-1.3749970197649413,14.380000114440918,-1.1249966472455384,14.670000076293945,0.07597540290456184 3378,2013-03-01,14.59000015258789,14.68000030517578,14.520000457763672,14.609999656677244,1964100.0,-0.0013688914824999676,-1.0000119210113565,-0.6666560701910347,43.71257040490055,61.917356279683936,0.06116316150315271,-0.07123977920442925,-0.33768461821332707,-0.41599049784966624,16.09486634371361,0.1599998474121076,0.4991387179729099,0.025500154495238903,-0.6187776996326892,0.669778008623167,-0.2966387725687252,0.347639081559203,0.5529882121582048,45.76277761613794,-4.479170337122014,0.32213892706396413,3,0.1849994659423828,-0.4250001907348633,-0.5325000286102295,-0.5299997329711914,0.8000001907348651,4,0.11720350010889802,2.29410576745078,14.609999656677244,1.3749947846196722,14.449999809265135,-1.3749970197649413,14.380000114440918,0.11720350010889802 3379,2013-03-04,14.710000038146973,14.729999542236328,14.520000457763672,14.579999923706055,1355666.0,0.008224803584926388,1.470590215251014,-6.500166897144252,47.19099859413307,58.291404367205836,-0.09553357284003638,-0.13433233673059775,-0.4551929396546317,-0.5300951874407183,17.319977377409046,0.20999908447265625,0.4123179400427208,0.10500001907348633,-0.46040635578991385,0.6704063939368865,-0.17770316835821376,0.3877032065051864,0.40006877980224864,95.12207035793037,46.58271736235195,0.2827031874317002,3,-0.0950002670288086,-0.4650001525878906,-0.9399998188018799,-0.8599996566772461,0.4099998474121094,0,0.10537050895413302,-1.0000119210113565,14.59000015258789,2.29410576745078,14.609999656677244,1.3749947846196722,14.449999809265135,0.10537050895413302 3380,2013-03-05,14.90999984741211,14.949999809265135,14.770000457763672,14.779999732971193,2242190.0,0.013596180064342933,-1.400012715770711,0.9999999999999863,46.59091093816118,55.81618346418935,-0.3127452323152493,-0.28432762396456823,-0.65129292791433,-0.7245736833731797,18.675946157125335,0.2399997711181623,0.31205782294376405,0.26399984359741246,-0.26169384534633977,0.7896935325411647,0.0011529991255372352,0.5268466880692877,0.16846620561211267,93.65080085921524,49.11340452327239,0.2628468444718761,3,-0.27500009536743164,-0.5999999046325684,-1.1399996280670166,-1.0599994659423828,0.11999988555908381,1,0.09657951366830853,1.470590215251014,14.710000038146973,-1.0000119210113565,14.59000015258789,2.29410576745078,14.609999656677244,0.09657951366830853 3381,2013-03-06,14.779999732971193,14.970000267028807,14.770000457763672,14.9399995803833,1665158.0,-0.008718988314643128,-1.2222398830148895,-1.230766973553904,46.06740549648671,54.05131660180241,-0.17443874217881117,-0.11451888606169902,-0.5181784568598591,-0.5894327961760428,19.851572769355435,0.19999980926513494,0.223219481729922,0.10499973297119247,-0.37947514664013404,0.589474612582519,-0.13723770683447079,0.34723717277685573,0.26812766572502866,66.66661089630279,24.96866399333809,0.242237439805663,3,-0.1349997520446795,-0.45499992370605646,-1.0099995136261004,-0.9299993515014666,0.23000049591064275,2,0.10690127915602776,-1.400012715770711,14.90999984741211,1.470590215251014,14.710000038146973,-1.0000119210113565,14.59000015258789,0.10690127915602776 3382,2013-03-07,14.800000190734865,14.899999618530273,14.760000228881836,14.84000015258789,1138911.0,0.0013532109692164784,-1.3333253860397842,0.24999999999999167,45.14285496303022,51.4379010110114,-0.16298036069981414,-0.08450856556698128,-0.5344455530668384,-0.6065190555743207,21.07534049796378,0.1399993896484375,0.1367549975355118,0.09050016403198491,-0.31667112812826126,0.4976714561922311,-0.11308548204813818,0.294085810112108,0.21900209980647745,62.22218925568931,23.990491383331694,0.20358564608012353,3,-0.15500020980835139,-0.46000051498413264,-1.0299999713897723,-0.9499998092651385,-0.9200000762939471,3,0.08716215846136244,-1.2222398830148895,14.779999732971193,-1.400012715770711,14.90999984741211,1.470590215251014,14.710000038146973,0.08716215846136244 3383,2013-03-08,15.010000228881836,15.050000190734865,14.850000381469727,14.890000343322756,1350034.0,0.014189191583824146,-1.0000000000000178,-3.000000000000089,53.475939101516346,50.2289575221012,-0.3642555009175368,-0.24816299024679012,-0.7343264901959472,-0.8085220578225822,22.28571179726871,0.25,0.10264372426214763,0.26300020217895437,-0.10624383173950491,0.6322442360974136,0.07837818521972473,0.447622219138184,-0.6900005340576154,92.45283358374763,52.83641342332761,0.18462201695922986,3,-0.32500028610229315,-0.6700005531311035,-1.184999942779541,-1.1599998474121094,-1.239999771118164,4,0.07528308751070423,-1.3333253860397842,14.800000190734865,-1.2222398830148895,14.779999732971193,-1.400012715770711,14.90999984741211,0.07528308751070423 3384,2013-03-11,14.970000267028807,15.09000015258789,14.90999984741211,15.039999961853027,2054096.0,-0.0026648874912115206,1.117649698751248,-0.5833313465099694,54.347821579989386,50.257502741207645,-0.3098045409890702,-0.20529986658670474,-0.6822069210510922,-0.7606764704097433,22.361722764951043,0.18000030517578125,0.096388955083345,0.2145002365112294,-0.16748779920022194,0.5964882722226807,0.02350621865550373,0.4054942543669551,-0.6354005622863728,63.636389908388914,21.861575480923193,0.19099401785572587,3,-0.26500034332275213,-0.41500043869018377,-1.144999980926512,-1.1199998855590803,-1.3299999237060511,0,0.028056116820451393,-1.0000000000000178,15.010000228881836,-1.3333253860397842,14.800000190734865,-1.2222398830148895,14.779999732971193,0.028056116820451393 3385,2013-03-12,15.100000381469727,15.18000030517578,14.949999809265135,14.970000267028807,1939395.0,0.008684042225920452,-1.705871793289483,-1.8571525885558366,63.84183226211082,50.92902104303327,-0.365352825433753,-0.32934567172200957,-0.7983269354643685,-0.8847097811280804,22.103284593688194,0.23000049591064453,0.057422383374257535,0.33000035285949636,-0.08156937207106907,0.7415700777900618,0.12421549039421365,0.5357852153247791,-0.7351846588134734,80.95240257764532,33.39822775215026,0.20578486246528258,3,-0.3100004196166992,-0.5350008010864258,-1.2750000953674316,-1.25,-1.170000076293947,1,0.0013244704360337867,1.117649698751248,14.970000267028807,-1.0000000000000178,15.010000228881836,-1.3333253860397842,14.800000190734865,0.0013244704360337867 3386,2013-03-13,15.06999969482422,15.15999984741211,15.010000228881836,15.149999618530273,1523034.0,-0.001986800389907395,1.9999809265864312,-0.6153834867769283,67.26189935558887,51.95913696621301,-0.26614427102034277,-0.3122013645675885,-0.7612785464572287,-0.8518899339040384,21.703486886941242,0.14999961853027344,0.034661037600962175,0.2979996681213404,-0.11923956311443717,0.7152388993571179,0.08938005250345249,0.5066192837392283,-0.6562728972167964,73.80938324530844,21.095944938112872,0.20861961561788844,3,-0.21999931335449396,-0.4200000762939471,-1.2449994087219256,-1.219999313354494,-1.1199998855590856,2,-0.0026542775489747372,-1.705871793289483,15.100000381469727,1.117649698751248,14.970000267028807,-1.0000000000000178,15.010000228881836,-0.0026542775489747372 3387,2013-03-14,15.229999542236328,15.229999542236328,15.0600004196167,15.149999618530273,1760113.0,0.010617110195898727,3.2499821185895144,-1.0000000000000222,66.04936854393355,54.44100342610557,-0.3676060395615668,-0.47198495715865896,-0.9151275887642853,-1.0087502940951634,21.116010448236445,0.1699991226196289,0.06476447232961569,0.4424995422363285,-0.018614736211738148,0.9036138206843951,0.21194240301229428,0.6730566814603627,-0.7702963341748035,100.0,43.73507013733391,0.23055713922403362,3,-0.3549995422363281,-0.5699996948242188,-1.4049992561340332,-1.3799991607666016,-1.0999994277954102,3,-0.014445129347796959,1.9999809265864312,15.06999969482422,-1.705871793289483,15.100000381469727,1.117649698751248,14.970000267028807,-0.014445129347796959 3388,2013-03-15,15.199999809265135,15.270000457763672,15.100000381469727,15.270000457763672,1720858.0,-0.0019697789804915544,3.8571000395089987,-0.875008940705265,66.45962254628728,56.58196164301159,-0.27041529240949735,-0.44677725077215236,-0.8833897673614697,-0.9762326583903516,20.575982987870976,0.1700000762939453,0.08355564835909668,0.40099983215331925,-0.08979545161481894,0.8917951159214574,0.15560219026924926,0.6463974740373892,-0.6786728944696261,80.55540838384218,20.694212529308878,0.24539764188406923,3,-0.18499946594238104,-0.4899997711181623,-1.3349995613098127,-1.3499994277954084,-0.939999580383299,4,-0.08684208627552836,3.2499821185895144,15.229999542236328,1.9999809265864312,15.06999969482422,-1.705871793289483,15.100000381469727,-0.08684208627552836 3389,2013-03-18,15.100000381469727,15.149999618530273,14.949999809265135,15.079999923706055,1678197.0,-0.006578909805936561,2.3333598245223937,-0.2857181782264474,75.3521377428934,59.77765351020406,-0.12211859243600287,-0.3472548127856534,-0.7789098707614457,-0.8739519071260844,19.89931695356151,0.25,0.09076810373410638,0.290000391006469,-0.2179988351646429,0.7979996171775809,0.03600077792091305,0.544000004092025,-0.5038061123774007,46.875083818862144,-19.484339253868974,0.25399961308555574,3,-0.08500003814697266,-0.32000017166137695,-1.2025001049041748,-1.25,-0.9100008010864258,0,-0.08807946292095403,3.8571000395089987,15.199999809265135,3.2499821185895144,15.229999542236328,1.9999809265864312,15.06999969482422,-0.08807946292095403 3390,2013-03-19,15.06999969482422,15.220000267028807,15.050000190734865,15.100000381469727,1596008.0,-0.001986800389907395,-3.8571662125342048,-1.4999999999999112,72.46376210665281,62.71058202244474,-0.07491305041434693,-0.3128151023892709,-0.7443625617607683,-0.8375100668578082,20.053632128418567,0.17000007629394176,0.1369937908830412,0.2469997406005877,-0.2741366958467335,0.7681361770479089,-0.013568477623072894,0.5075679588242483,-0.40642480686475935,37.499888241518434,-33.042641870374965,0.2605682182236602,3,-0.05499935150146662,-0.2749996185302752,-1.034999370574953,-1.1149992942810076,-1.0099992752075213,1,-0.09489046983807148,2.3333598245223937,15.100000381469727,3.8571000395089987,15.199999809265135,3.2499821185895144,15.229999542236328,-0.09489046983807148 3391,2013-03-20,15.300000190734865,15.31999969482422,15.09000015258789,15.130000114440918,1694462.0,0.015262143368830916,1.1904813805631043,-5.666539513001857,73.79310934495129,65.89394362043596,-0.24964752115405453,-0.5148696569789042,-0.9667276813653984,-1.0625406672614073,20.594443106226468,0.25,0.17734215273055298,0.44250020980835103,-0.1096963975591283,0.9946968171758304,0.16640190612461048,0.7185985134920916,-0.5757827457949833,94.59472695264883,20.46470272733218,0.27609830368373994,3,-0.2150001525878924,-0.48000049591064453,-1.1625001430511492,-1.2500000000000018,-1.2799997329711932,2,-0.08954247506406621,-3.8571662125342048,15.06999969482422,2.3333598245223937,15.100000381469727,3.8571000395089987,15.199999809265135,-0.08954247506406621 3392,2013-03-21,15.859999656677244,15.899999618530273,15.239999771118164,15.34000015258789,5335170.0,0.036601271827532145,1.20000158945871,3.0588192395291793,81.90952365662571,69.0532307932259,-0.7190940270432478,-1.0192258922728907,-1.510170458722996,-1.610910310919797,22.329389992452015,0.6599998474121094,0.22182677665454875,0.9339996814727769,0.24966682863560052,1.6183325343099533,0.5918332550541887,1.276166107891365,-1.0642883417512419,95.78947685431952,17.3246846316829,0.3421664264185881,3,-0.4549999237060529,-0.7499999999999982,-1.6924993991851789,-1.7799992561340314,-1.75,3,-0.12042874456229746,1.1904813805631043,15.300000190734865,-3.8571662125342048,15.06999969482422,2.3333598245223937,15.100000381469727,-0.12042874456229746 3393,2013-03-22,16.069999694824222,16.379999160766598,15.859999656677244,15.9399995803833,5268127.0,0.013240860195010473,-2.586203948212133,0.25000045849771246,82.69228564917927,72.20261568980254,-0.8525784145185611,-1.1827545021100256,-1.701154613031708,-1.809059014090625,24.06011318406127,0.5199995040893537,0.28821225382751336,1.0759997367858922,0.23069333498874656,1.921306138583038,0.6533465358873194,1.498652937684465,-1.1196880173936226,78.32170583735692,1.8828186360244104,0.4226532008985733,3,-0.4050002098083567,-0.7200002670288121,-1.7399995326995885,-1.9349994659423864,-2.0499992370605504,4,-0.12072181812225757,1.20000158945871,15.859999656677244,1.1904813805631043,15.300000190734865,-3.8571662125342048,15.06999969482422,-0.12072181812225757 3394,2013-03-25,15.890000343322756,16.260000228881836,15.760000228881836,16.129999160766598,3119464.0,-0.011200955502160936,-1.0000038147045416,-1.8461431243809379,73.78641495842497,73.30756932272635,-0.5904445822785593,-0.9556670044936233,-1.4986808570948753,-1.6189330584490893,25.208940076661047,0.5,0.3577677553697818,0.8350003719329848,-0.08466771131036133,1.754668455176331,0.37516633031131263,1.294834413554657,-0.7109386685583967,63.15795511990876,-10.6450566836279,0.45983404162167263,3,-0.2250008583068901,-0.5400009155273455,-1.555000305175783,-1.7550001144409197,-1.3800001144409197,0,-0.1025802441298167,-2.586203948212133,16.069999694824222,1.20000158945871,15.859999656677244,1.1904813805631043,15.300000190734865,-0.1025802441298167 3395,2013-03-26,15.75,15.93000030517578,15.670000076293945,15.890000343322756,2731432.0,-0.008810594103076053,1.3636355754767502,0.5833376381344653,73.4299508005563,73.99290837216718,-0.38950621703549615,-0.746015807406625,-1.3335010051814997,-1.470315759349205,26.97617633066425,0.26000022888183416,0.3954221460311338,0.6265000343322757,-0.28553122314384183,1.5385312918083933,0.17048440559421785,1.0825156630703336,-0.37878832747528257,51.16281820587862,-22.570367390171683,0.4560156287380584,3,-0.08500051498413441,-0.40000057220458984,-1.372499942779541,-1.614999771118164,-1.2799997329711932,1,-0.09904764568994917,-1.0000038147045416,15.890000343322756,-2.586203948212133,16.069999694824222,1.20000158945871,15.859999656677244,-0.09904764568994917 3396,2013-03-27,15.8100004196167,15.859999656677244,15.550000190734865,15.84000015258789,2157563.0,0.003809550451853827,7.857286884017841,0.21428328144903372,73.93364778964566,74.8689393994685,-0.3726910826818788,-0.7366739412957841,-1.3664607859885933,-1.5212628426388193,28.866386726479078,0.30999946594237926,0.44056917822739194,0.6185004234313958,-0.28485649140336733,1.5218573382661589,0.16682196601401422,1.0701788808487773,-0.27738274897328097,50.00008365568674,-24.148627115187978,0.45167845741738183,3,-0.14500093460083363,-0.46000099182128906,-1.3975005149841309,-1.6450004577636719,-1.2899999618530273,2,-0.11068943412731591,1.3636355754767502,15.75,-1.0000038147045416,15.890000343322756,-2.586203948212133,16.069999694824222,-0.11068943412731591 3397,2013-03-28,15.720000267028807,15.869999885559082,15.68000030517578,15.84000015258789,1387182.0,-0.005692609120757641,1.1111140545609837,4.000031789426896,67.83919044102379,75.02222472110591,-0.23006899434221317,-0.5894741810714574,-1.2508754138569937,-1.4274309213968248,30.38220337752151,0.18999958038330256,0.4578350305128289,0.47300024032592525,-0.41621229985704566,1.3622127805088944,0.02839397023443979,0.9176065104174107,-0.17000007629394176,20.4819623194764,-49.23012665343863,0.4446062700914849,3,-0.05500078201294123,-0.37000083923339666,-1.2925004959106428,-1.5550003051757795,-1.1199998855590803,3,-0.10814247966844637,7.857286884017841,15.8100004196167,1.3636355754767502,15.75,-1.0000038147045416,15.890000343322756,-0.10814247966844637 3398,2013-04-02,16.299999237060547,16.329999923706055,15.81999969482422,15.81999969482422,2558277.0,0.03689560815391535,-1.1250029802350894,-3.999999999999926,76.28456739933739,75.12582801626635,-0.7125568607086095,-1.0907174178149237,-1.7925415647903584,-2.0022622873475093,32.24938124287402,0.6099996566772479,0.4904846737143487,0.9674992561340332,0.017510488148303693,1.9174880241197627,0.49250487214116845,1.442493640126898,-0.7499990463256818,96.1537568056301,24.612602130524223,0.474994383992865,4,-0.5849995613098145,-0.9499998092651367,-1.8374993801116943,-2.1349992752075195,-1.609999656677246,1,-0.1343558087661748,1.1111140545609837,15.720000267028807,7.857286884017841,15.8100004196167,1.3636355754767502,15.75,-0.1343558087661748 3399,2013-04-03,16.260000228881836,16.360000610351562,16.190000534057614,16.299999237060547,2043470.0,-0.0024539269969882094,1.1249776485033882,-0.08333134650994635,73.7705020550911,75.2710213438706,-0.5483751803360111,-0.9788273252504549,-1.711305158564052,-1.9567967946337355,34.08851039358443,0.17000007629394887,0.5193994969707294,0.8500002384185787,-0.1382889940489207,1.8382894708860782,0.35585562218482814,1.3441448546523294,-0.5799999237060565,87.6542802882685,16.58879192372487,0.49414461623375006,4,-0.5250005722045916,-0.9100008010864258,-1.7775003910064697,-2.0950002670288086,-1.5300006866455078,2,-0.13776136159822205,-1.1250029802350894,16.299999237060547,1.1111140545609837,15.720000267028807,7.857286884017841,15.8100004196167,-0.13776136159822205 3400,2013-04-04,16.350000381469727,16.440000534057614,16.25,16.329999923706055,2449059.0,0.005535064656889022,-1.1111134658584778,-0.5000238424490964,75.60003326418544,75.47179066822996,-0.4891525463745854,-1.0070466477398057,-1.7552704905780843,-2.0348437761591835,35.46986879518377,0.19000053405761363,0.5577272712755548,0.8680003643035885,-0.1752051862588182,1.911205914865997,0.34639758902238427,1.3896031395847928,-0.5580002593994156,89.88762720563923,18.377362257349475,0.5216027752812041,4,-0.5100002288818377,-0.9700002670288086,-1.8675005435943604,-2.185000419616699,-1.6600008010864258,3,-0.11253823300660315,1.1249776485033882,16.260000228881836,-1.1250029802350894,16.299999237060547,1.1111140545609837,15.720000267028807,-0.11253823300660315 3401,2013-04-05,16.360000610351562,16.430000305175778,16.180000305175778,16.309999465942386,2571591.0,0.0006116347797258115,1.6315715504694053,2.4999999999998224,74.0425915284446,74.59768709843205,-0.3721106575033062,-0.940845634775318,-1.7236509753782876,-2.0276018342361866,36.7612299941772,0.25,0.5988997351921359,0.799000549316407,-0.259556577147233,1.857557675780047,0.269721986084587,1.328279112548227,-0.45136041412353656,89.47369741930832,20.676273881229235,0.5292785632318201,4,-0.36500024795532227,-0.9800004959106445,-1.8775007724761963,-2.195000648498535,-1.5700006484985352,4,-0.11552568904715588,-1.1111134658584778,16.350000381469727,1.1249776485033882,16.260000228881836,-1.1250029802350894,16.299999237060547,-0.11552568904715588 3402,2013-04-08,16.09000015258789,16.489999771118164,16.079999923706055,16.370000839233402,2699579.0,-0.016503694846614625,-1.733321889285192,-5.599885561701785,67.18147912354726,72.87426415113961,-0.073816175314807,-0.6000091812215995,-1.4039939685650857,-1.7420735495180182,38.00751394593236,0.4099998474121094,0.6497739813475345,0.46450009346008336,-0.5553136616339032,1.4843138485540681,-0.04540678408691079,0.9744069710070757,-0.08571509555054035,40.29857119676134,-25.895727219350313,0.5099068775469925,4,-0.07000017166137695,-0.6450004577636719,-1.6200003623962402,-1.9250001907348633,-1.4300003051757812,0,-0.09757611435272129,1.6315715504694053,16.360000610351562,-1.1111134658584778,16.350000381469727,1.1249776485033882,16.260000228881836,-0.09757611435272129 3403,2013-04-09,16.139999389648438,16.319999694824222,15.949999809265135,16.15999984741211,4459526.0,0.00310747275241674,1.1764689382804558,0.07143003113057722,70.47242941493178,72.50604353519591,-0.12610279728017915,-0.5913288391923128,-1.3982185305792854,-1.7754578895938415,38.719744555980526,0.36999988555908736,0.6875561956809513,0.45799937248230016,-0.5432756112029935,1.4592743561675938,-0.04263811936034756,0.9586368643249479,0.35000038146972656,35.18510996395485,-32.071032759603504,0.5006374918426473,4,-0.11999940872192383,-0.6349992752075195,-1.669999599456787,-1.9749994277954102,-1.459999084472658,1,-0.09541505987704102,-1.733321889285192,16.09000015258789,1.6315715504694053,16.360000610351562,-1.1111134658584778,16.350000381469727,-0.09541505987704102 3404,2013-04-10,15.390000343322756,15.520000457763672,15.0600004196167,15.100000381469727,4346610.0,-0.046468344156611385,-1.4864874617563593,-14.499666221628928,54.90798936915562,70.44804782059585,0.6096206658153029,0.20211123426756394,-0.596786137012673,-1.012717126150397,38.35430974196924,1.0799989700317383,0.6313445062880696,-0.31299967765807857,-1.267944727458394,0.6419453721422368,-0.7904722025582362,0.1644728472420791,1.0999994277954084,23.076928206964883,-45.96269725027267,0.47747252490015807,4,0.38499975204467596,0.11499977111816229,-0.9200005531311053,-1.2250003814697283,-0.5399999618530291,2,-0.045484129130845874,1.1764689382804558,16.139999389648438,-1.733321889285192,16.09000015258789,1.6315715504694053,16.360000610351562,-0.045484129130845874 3405,2013-04-11,15.119999885559082,15.43000030517578,15.100000381469727,15.399999618530273,3306051.0,-0.017543889001979007,-1.0625076368751436,-0.9655164475955835,47.27272044199659,67.48572255974595,0.8726232941626293,0.4992854526591408,-0.2812978635579526,-0.7266255018956116,37.736986860494966,0.3299999237060529,0.5428794442102554,-0.5840001106262207,-1.5363247813025467,0.3683245600501053,-1.0601624459643837,-0.10783777528805771,1.3127999114990239,4.195768751879839,-59.06620864468685,0.47616233533816316,4,0.6550002098083496,0.505000114440918,-0.690000057220459,-0.9549999237060547,-0.09000015258788885,3,-0.025793673695410413,-1.4864874617563593,15.390000343322756,1.1764689382804558,16.139999389648438,-1.733321889285192,16.09000015258789,-0.025793673695410413 3406,2013-04-12,15.029999732971193,15.149999618530273,14.920000076293945,15.109999656677244,2566451.0,-0.005952391089225295,1.874997019764919,0.28571428571427304,35.33568011516901,63.87422141242876,0.9391012859889774,0.6178107361299681,-0.14430594249082063,-0.6261633264731987,37.245222466541875,0.22999954223632812,0.48404692102760194,-0.6720002651214578,-1.630081768646905,0.28608123840398925,-1.1510410168841805,-0.19295951335873518,1.3478880889892562,7.006348920950824,-49.9872227318438,0.4790407517627233,4,0.6750001907348615,0.5950002670288068,-0.5574998855590838,-0.8649997711181658,0.19000053405761363,4,-0.02262143437315145,-1.0625076368751436,15.119999885559082,-1.4864874617563593,15.390000343322756,1.1764689382804558,16.139999389648438,-0.02262143437315145 3407,2013-04-15,15.010000228881836,15.260000228881836,14.90999984741211,15.050000190734865,2437197.0,-0.001330639018275237,-1.9166610373561048,0.5000000000000444,29.924233393227013,58.723073189527604,0.9474281041133548,0.6540150626597594,-0.08818386871002204,-0.5909217355055922,36.436961851522256,0.35000038146972656,0.4321973024841075,-0.6809998035430915,-1.6665565588853823,0.30455695179920106,-1.1737781812142387,-0.18822142587194435,1.2804143283386225,7.092226403659928,-45.25355265939475,0.4927783776711463,4,0.6899995803833008,0.6149997711181641,-0.5250003337860107,-0.8450002670288086,-0.030000686645507812,0,-0.014656912969627456,1.874997019764919,15.029999732971193,-1.0625076368751436,15.119999885559082,-1.4864874617563593,15.390000343322756,-0.014656912969627456 3408,2013-04-16,13.880000114440918,15.079999923706055,13.84000015258789,14.979999542236328,9078208.0,-0.07528315104663375,-1.1016956823583894,27.5000119209391,22.005554159430005,52.97141231223193,1.8976046011433247,1.7708458445241142,1.0594276930199396,0.5502993771679598,36.214441138179964,1.239999771118164,0.34060463536937213,-1.7449999332427986,-3.0070200001932967,-0.4829798662923004,-2.3760099667180477,-1.1139898997675495,2.299981265994873,2.380949677794379,-46.58966320408207,0.6310100334752488,4,1.2849998474121094,1.2849998474121094,0.6124997138977051,0.2849998474121094,1.2100000381469727,1,0.056195945716143836,-1.9166610373561048,15.010000228881836,1.874997019764919,15.029999732971193,-1.0625076368751436,15.119999885559082,0.056195945716143836 3409,2013-04-17,13.770000457763672,13.989999771118164,13.640000343322756,13.899999618530273,4954883.0,-0.007925047245698535,1.2580647146047668,0.11818111671852635,22.190998594133106,47.03707512667056,1.8073115394401515,1.872078831000934,1.189347505664708,0.66572514937058,36.88927605148123,0.3499994277954084,0.2639516902478469,-1.7884995937347412,-3.285321027644688,-0.2916781598247944,-2.536910310689713,-1.0400888767797678,2.175982799887329,7.262576380523435,-39.71927625133902,0.7484107169549734,4,1.294999599456787,1.294999599456787,0.7424993515014648,0.39499950408935547,1.179999351501463,2,0.06608568025856809,-1.1016956823583894,13.880000114440918,-1.9166610373561048,15.010000228881836,1.874997019764919,15.029999732971193,0.06608568025856809 3410,2013-04-18,13.640000343322756,13.920000076293945,13.640000343322756,13.829999923706055,2276647.0,-0.009440821359422702,-1.947372119520789,1.4615446689261422,20.11016917091753,41.044583753611995,1.6902162400251015,1.991562432131298,1.3320426516232313,0.8017278926894438,37.39254352410989,0.27999973297118963,0.0905070668736041,-1.8469997406005838,-3.5626869313475407,-0.13131254985362695,-2.704843335974063,-0.9891561452271045,2.0292649646088563,0.0,-44.67506601949523,0.8578435953734787,4,1.4249997138977033,1.4249997138977033,0.9899995326995832,0.5249996185302717,1.3899993896484375,3,0.08870967798320528,1.2580647146047668,13.770000457763672,-1.1016956823583894,13.880000114440918,-1.9166610373561048,15.010000228881836,0.08870967798320528 3411,2013-04-19,13.93000030517578,14.0600004196167,13.75,13.989999771118164,3879672.0,0.021260993735604083,2.0999923706345727,0.315787360273868,26.631836362309855,36.53906789125228,1.139055231225651,1.6797865268450654,1.054823129977736,0.5189988250210913,37.49826829413011,0.42000007629394354,-0.07855213604243438,-1.4884997844696066,-3.3396701917632416,0.3626706228240284,-2.4140849881164232,-0.56291458082279,1.4957532070027693,17.901233477738273,-28.6016816602977,0.9255852036468174,4,1.0499997138977104,1.1349997520446795,0.7474994659423846,0.23499965667724787,0.9299993515014648,4,0.0789662170636638,-1.947372119520789,13.640000343322756,1.2580647146047668,13.770000457763672,-1.1016956823583894,13.880000114440918,0.0789662170636638 3412,2013-04-22,13.949999809265135,14.149999618530273,13.850000381469727,14.0600004196167,1795082.0,0.0014357145478256506,1.0689673316101367,1.8333598245223393,14.067260628299692,30.271826914959824,0.8756582152397581,1.5909254038519176,1.0510013848899913,0.5026282147720504,36.234222689371784,0.2999992370605469,-0.2786278551916723,-1.3730002880096457,-3.3227164697799356,0.5767158937606442,-2.3478583788947898,-0.3981421971245016,1.2614633226507195,21.52774696363895,-17.922413065643877,0.9748580908851446,4,0.630000591278078,1.115000247955324,0.8000001907348651,0.2150001525878924,0.6599998474121094,0,0.09103946058265744,2.0999923706345727,13.93000030517578,-1.947372119520789,13.640000343322756,1.2580647146047668,13.770000457763672,0.09103946058265744 3413,2013-04-23,14.130000114440918,14.149999618530273,13.90999984741211,14.0,1704091.0,0.012903247859274769,1.823541291506084,-1.1818126647246308,18.768316635637248,26.25630772234667,0.42527804336796393,1.32612424535405,0.884768301722108,0.32861770835661375,34.180201230425034,0.23999977111816406,-0.4849810678886488,-1.096000003814698,-3.081933605907629,0.8899335982782333,-2.088966804861162,-0.10303320276823236,0.892887482843765,96.07852303687731,60.13471945366078,0.9929668010464654,4,0.4050002098083496,0.934999942779541,0.6374998092651367,0.034999847412109375,0.36999988555908203,1,0.06015565611543816,1.0689673316101367,13.949999809265135,2.0999923706345727,13.93000030517578,-1.947372119520789,13.640000343322756,0.06015565611543816 3414,2013-04-24,14.260000228881836,14.270000457763672,13.979999542236328,14.18000030517578,1792479.0,0.00920029111026377,4.799996185317286,0.6153834867769641,19.710132668580613,23.193797969744896,0.13201334203999338,1.1254497614529875,0.752921396107471,0.2081385631206185,32.34989945327044,0.29000091552734375,-0.6717204372922065,-0.884499883651733,-2.8893935157091413,1.1203937484056752,-1.8869466996804363,0.11794693237697018,0.596940897927416,98.4126623705917,66.42999254064685,1.0024468160287041,4,0.19000005722045898,0.804999828338623,0.6024999618530273,-0.07499980926513672,0.019999504089357245,2,0.05820476229902116,1.823541291506084,14.130000114440918,1.0689673316101367,13.949999809265135,2.0999923706345727,13.93000030517578,0.05820476229902116 3415,2013-04-25,14.1899995803833,14.289999961853027,13.8100004196167,14.1899995803833,3351895.0,-0.004908881302593371,3.7999771119037176,0.0,19.08829803333836,21.388533293985933,0.06282719481373,1.1305506540467682,0.8199013763578158,0.28894651019102113,30.938265266319643,0.4799995422363281,-0.8921984130487353,-0.876500511169434,-2.9034688902777503,1.1504678679388824,-1.8899847007235913,0.13698367838472336,0.5209086524075719,81.48140953073923,54.425817911398795,1.0134841895541582,4,0.26000070571899414,0.8750004768371582,0.707500696182251,-0.0049991607666015625,0.07000064849853516,3,0.05355886197012172,4.799996185317286,14.260000228881836,1.823541291506084,14.130000114440918,1.0689673316101367,13.949999809265135,0.05355886197012172 3416,2013-04-26,14.0600004196167,14.170000076293945,13.760000228881836,14.140000343322756,3272181.0,-0.00916132238272338,4.85716621253406,-100.0,19.88129153048969,20.272650864792897,0.045552388156290036,1.183395302967794,0.9382146671287455,0.4291067485811446,30.00801725699816,0.42999935150146484,-1.0318803519700719,-0.9189996719360352,-2.961855139880477,1.1238557960084048,-1.940427405908256,0.10242806203618571,0.5223988664379995,56.6038380912109,29.933588112151302,1.02142773397222,4,0.2999997138977051,1.0049996376037598,0.8449997901916504,0.125,0.11999988555908025,4,0.06898999177845955,3.7999771119037176,14.1899995803833,4.799996185317286,14.260000228881836,1.823541291506084,14.130000114440918,0.06898999177845955 3417,2013-04-29,14.020000457763672,14.109999656677244,13.829999923706055,14.029999732971193,1889791.0,-0.0028449474153087184,2.2941315067571457,0.1249910592947766,18.45238466922528,19.877854254770153,-0.077832250421908,1.1483836390506141,0.9693691788629266,0.47530622023154834,29.00856188376934,0.27999973297118963,-1.1332016884448048,-0.8739996433258064,-2.9284723900703717,1.1804731034187608,-1.901236016698089,0.1532367300464763,0.4493109551631935,49.05667167495884,22.49424147509403,1.0272363733722834,4,-0.05500030517578125,1.044999599456787,0.9324994087219238,0.18999958038330078,0.37999916076660156,0,0.05991434889350633,4.85716621253406,14.0600004196167,3.7999771119037176,14.1899995803833,4.799996185317286,14.260000228881836,0.05991434889350633 3418,2013-04-30,14.109999656677244,14.109999656677244,13.859999656677244,14.079999923706055,2386178.0,0.006419343507491515,15.666815017327211,-3.000190748687892,26.2962735336897,20.333995914720887,-0.14726109203446391,0.9337781101080918,0.8697760521613755,0.3933701813940065,27.183087112719512,0.25,-1.1949786496567683,-0.6745004653930682,-2.6451853576755777,1.2961844268894431,-1.659842911534323,0.3108419807481866,0.2597944278971287,66.03766115754495,37.4218701425507,0.9853424461412555,4,-0.1449995040893537,0.9550004005432147,1.1475000381469744,0.3900003433227557,0.3699998855590838,1,0.03543586195364545,2.2941315067571457,14.020000457763672,4.85716621253406,14.0600004196167,3.7999771119037176,14.1899995803833,0.03543586195364545 3419,2013-05-02,14.020000457763672,14.109999656677244,13.9399995803833,14.100000381469727,1880631.0,-0.006378398377280048,2.4000534065767236,-2.6666878596180488,28.174593713539366,21.23004308612331,-0.020193612770075475,0.8931500024997963,0.951839136542521,0.486041250649512,25.214636865886085,0.17000007629394354,-1.252089720193954,-0.6524996757507324,-2.5221224471578267,1.217123095656362,-1.5873110614542796,0.28231170995281474,0.2622183778605063,49.05667167495884,16.635122489021825,0.9348113857035467,5,-4.76837158203125e-07,1.044999599456787,1.487498998641966,0.7199993133544904,0.5899991989135724,3,0.034236770796289395,15.666815017327211,14.109999656677244,2.2941315067571457,14.020000457763672,4.85716621253406,14.0600004196167,0.034236770796289395 3420,2013-05-03,14.510000228881836,14.579999923706055,13.970000267028807,14.029999732971193,3724748.0,0.03495005386014971,-1.0333341280626822,-6.000011920940302,41.09589041095885,22.837160202639865,-0.41773505171737213,0.27218942105873367,0.4616901101919897,0.0004721044557598475,22.497338236123728,0.6099996566772479,-1.1556178823129635,-0.07049989700317383,-1.7654890023255874,1.6244892083192415,-0.9179944496643806,0.7769946556580329,-0.8699998855590803,91.46344867369439,53.52088983282372,0.8474945526612075,5,-0.3400001525878906,0.554999828338623,0.9974992275238019,0.22999954223632635,-0.020000457763671875,4,-0.01585117107392131,2.4000534065767236,14.020000457763672,15.666815017327211,14.109999656677244,2.2941315067571457,14.020000457763672,-0.01585117107392131 3421,2013-05-06,14.470000267028807,14.5600004196167,14.380000114440918,14.5600004196167,1255313.0,-0.0027567168312934154,3.0,-0.1875001241762194,40.81631991062698,25.80927790067623,-0.3275232599769833,0.17216217118544108,0.5075205452569858,0.042479667682675526,19.956093640398198,0.18000030517578125,-1.047245548032377,-0.015999841690065963,-1.4895331177039175,1.4575334343237856,-0.7527664796969908,0.7207667963168589,-0.8111999320983845,85.33337910970027,41.69199724426173,0.7367666380069254,5,-0.3000001907348615,0.5949997901916522,1.037499189376831,0.26999950408935547,0.1499996185302752,0,-0.014512787441025465,-1.0333341280626822,14.510000228881836,2.4000534065767236,14.020000457763672,15.666815017327211,14.109999656677244,-0.014512787441025465 3422,2013-05-07,14.520000457763672,14.529999732971193,14.420000076293945,14.520000457763672,1473237.0,0.003455438134911004,10.000762994752634,-0.0,67.2043311222761,31.191057288080547,-0.32203091152998375,-0.0015697053333987299,0.46792059288869936,-0.0010503291203178833,17.732973692536746,0.10999965667724787,-0.9077227586828425,0.1125003337860111,-1.1539718845920603,1.3789725521640825,-0.5207357754030237,0.7457364429750459,-0.8427761310577377,91.66674393191829,41.037915132352595,0.6332361091890356,5,-0.35000038146972656,0.5449995994567871,0.987498998641966,0.2199993133544904,0.1099996566772461,1,-0.02341598773201814,3.0,14.470000267028807,-1.0333341280626822,14.510000228881836,2.4000534065767236,14.020000457763672,-0.02341598773201814 3423,2013-05-08,14.600000381469727,14.670000076293945,14.460000038146973,14.520000457763672,1700105.0,0.0055096364451752144,-1.0999923706345724,100.0,72.67761812545994,37.076333449956024,-0.3669375057725688,-0.2138207181790115,0.39237259278736225,-0.0762845828571983,15.812923012322946,0.21000003814697266,-0.8032302556221111,0.26950020790100027,-0.7076809395528887,1.2466813553548892,-0.2190903658259451,0.7580907816279456,-0.9047205428237906,90.41100722309824,32.879880362436445,0.4885905737269447,5,-0.38500022888183594,0.4649996757507324,0.9074990749359113,0.13999938964843572,-0.010000228881835938,2,-0.0136986820351932,10.000762994752634,14.520000457763672,3.0,14.470000267028807,-1.0333341280626822,14.510000228881836,-0.0136986820351932 3424,2013-05-10,14.6899995803833,14.84000015258789,14.520000457763672,14.65999984741211,1787095.0,0.006164328531648611,-1.0645240680865202,0.37499701976491906,79.32963513107447,43.76981534970449,-0.4353036454134429,-0.37834926234658184,0.30925242066787817,-0.1615850741674656,16.814073254628564,0.31999969482421875,-0.655581177605475,0.3944994449615482,-0.4660870608400547,1.255085950763151,-0.03579380793925324,0.8247926978623497,-0.9557309322314449,82.75855265105055,17.20862400783902,0.4302932529008013,5,-0.3899993896484375,0.3750004768371582,0.8424999713897705,0.050000190734861505,-0.009999275207521308,4,-0.014295442079345078,-1.0999923706345724,14.600000381469727,10.000762994752634,14.520000457763672,3.0,14.470000267028807,-0.014295442079345078 3425,2013-05-13,14.729999542236328,14.779999732971193,14.600000381469727,14.729999542236328,1326526.0,0.002722938257019525,2.5999732972209113,0.0,75.97405010143649,50.002344079809674,-0.4365579386827374,-0.47333320128383605,0.2860871151800417,-0.1969253786663927,17.869326900049458,0.17999935150146662,-0.5260217600098755,0.45399942398071325,-0.34326937035513083,1.2512682183165573,0.055365026812792095,0.8526338211486344,-0.9293870038183094,76.08682581969337,4.323368387030612,0.3986343971679218,5,-0.39499950408935547,0.33500051498413086,0.8125,0.010000228881834161,0.1400003433227539,0,-0.008146631995133435,-1.0645240680865202,14.6899995803833,-1.0999923706345724,14.600000381469727,10.000762994752634,14.520000457763672,-0.008146631995133435 3426,2013-05-14,14.6899995803833,14.789999961853027,14.5,14.789999961853027,1544420.0,-0.002715543998377812,4.799977111903718,-100.0,73.71797850072385,56.142965616642854,-0.33279118333862634,-0.4849762071922399,0.34054737985390204,-0.1537284222038977,18.415398992484278,0.28999996185302734,-0.40298103983731437,0.43099946975707937,-0.31117066252796555,1.1731696020421243,0.0599144036145578,0.8020845358996009,-0.8270237851150899,64.28558453413018,-13.260952207611481,0.3710850661425224,5,-0.3399996757507324,0.3750004768371582,0.9200005531311035,0.08000087738036932,0.11000061035156428,1,-0.013614691285097957,2.5999732972209113,14.729999542236328,-1.0645240680865202,14.6899995803833,-1.0999923706345724,14.600000381469727,-0.013614691285097957 3427,2013-05-15,14.789999961853027,14.789999961853027,14.649999618530273,14.68000030517578,1877110.0,0.006807378102533512,1.5454687323894818,-1.0999923706345902,72.2973277745201,61.254193865624,-0.34875616765210893,-0.6348527650484055,0.2513093920371503,-0.24975818006182493,19.289447733508354,0.1400003433227539,-0.26040728819853065,0.5419998645782478,-0.15866419013951827,1.2426639192960138,0.19166783721936476,0.8923318919371308,-0.8684027051456358,86.8420590324224,11.15887017267022,0.3503320273588826,5,-0.40000009536743164,0.27500009536743164,0.8975002765655518,-0.019999504089357245,-0.4499998092651367,2,-0.011494258061691465,4.799977111903718,14.6899995803833,2.5999732972209113,14.729999542236328,-1.0645240680865202,14.6899995803833,-0.011494258061691465 3428,2013-05-16,14.65999984741211,14.779999732971193,14.619999885559082,14.770000457763672,1008995.0,-0.008789730546059471,1.4615520049297546,-1.000008669793556,63.51352222129146,65.18074147759647,-0.14810920910074366,-0.4673838639989967,0.3914279271209651,-0.11602406557952527,18.068748174773823,0.1700000762939453,-0.11159213039023186,0.3729997634887692,-0.3282499309177762,1.0742494578953146,0.022374916285496482,0.7236246106920419,-0.6832984169518888,47.058757531218795,-24.685628532815535,0.3506248472032725,5,-0.25499963760375977,0.3200001716613805,1.0724999904632568,0.13500022888183594,-0.7799997329711914,3,-0.0020463665268377618,1.5454687323894818,14.789999961853027,4.799977111903718,14.6899995803833,2.5999732972209113,14.729999542236328,-0.0020463665268377618 3429,2013-05-17,14.68000030517578,14.720000267028807,14.5600004196167,14.619999885559082,1355681.0,0.0013642877197710401,1.2857065006369492,-0.5454553336107482,67.13292309703283,68.07374510938247,-0.07224000307216016,-0.4381795699003437,0.3781183701387043,-0.13197663816790062,16.558854309127984,0.1599998474121076,0.0557758368853154,0.3475002288818345,-0.33020075476815336,1.0252012125318224,0.008649737056840578,0.6863507207068285,-0.6515009513878987,62.06907891491519,-8.094841141807798,0.3388504918249942,5,-0.07000017166137518,-0.09999990463256658,1.0824997425079363,0.11499977111816584,-0.860000610351559,4,-0.006130800457555652,1.4615520049297546,14.65999984741211,1.5454687323894818,14.789999961853027,4.799977111903718,14.6899995803833,-0.006130800457555652 3430,2013-05-20,14.850000381469727,14.890000343322756,14.710000038146973,14.739999771118164,1145986.0,0.011580386427785694,-1.1176496987512692,1.8333306842565908,76.87077698593167,72.07979589552743,-0.21114308437470086,-0.5405983181833491,0.21047498417436472,-0.29737820240440804,15.029545756365504,0.2100000381469762,0.17785767583846024,0.4570003032684333,-0.17489228278461333,1.08889288932148,0.1410540102419091,0.7729465962949575,-0.7728109797538458,89.74360855371708,17.126468177444508,0.31594629302652344,5,-0.19500017166137695,-0.315000057220459,0.7899997234344482,-0.05500030517578125,-0.7300004959106445,0,-0.011447816291377255,1.2857065006369492,14.68000030517578,1.4615520049297546,14.65999984741211,1.5454687323894818,14.789999961853027,-0.011447816291377255 3431,2013-05-21,15.029999732971193,15.029999732971193,14.829999923706055,14.850000381469727,1830441.0,0.012121168139906269,1.2222281091219036,1.636348661395494,81.36648096647032,73.6533681004379,-0.33900250010890964,-0.6682232482616541,0.03916345447492198,-0.471366334341754,13.965195617173157,0.1999998092651385,0.3092557212681779,0.5819996833801291,-0.07133491692085236,1.2353342836811105,0.25533238322963747,0.9086669835306207,-0.8877854559267622,100.0,23.39457177633821,0.3266673001504911,5,-0.28499984741211115,-0.5799994468688983,0.6700003147125226,-0.15499973297119318,-0.7899999618530291,1,-0.010645365951745256,-1.1176496987512692,14.850000381469727,1.2857065006369492,14.68000030517578,1.4615520049297546,14.65999984741211,-0.010645365951745256 3432,2013-05-22,15.220000267028807,15.220000267028807,15.039999961853027,15.050000190734865,1940960.0,0.012641419656236552,1.1176496987512716,0.9444482709292239,82.45617557432416,74.73987448364504,-0.468537606344956,-0.7991742173435803,-0.14040708408867353,-0.6540301027686315,13.28653706620358,0.19000053405761363,0.3803883126343255,0.7085001945495595,0.013426701579916767,1.4035736875192022,0.360963448064739,1.05603694103438,-0.9890074443916994,100.0,21.146634510839533,0.3475367464848211,5,-0.3600001335144025,-0.7699999809265119,0.4449996948242205,-0.28000020980834783,-0.8200006484985334,2,-0.02759527391098615,1.2222281091219036,15.029999732971193,-1.1176496987512692,14.850000381469727,1.2857065006369492,14.68000030517578,-0.02759527391098615 3433,2013-05-23,14.979999542236328,15.029999732971193,14.850000381469727,14.949999809265135,2715348.0,-0.015768772705766265,1.7692183545464066,0.17646893828048402,75.80641853368007,74.34840597282343,-0.18882205012020847,-0.5188292494665561,0.10067988605939782,-0.40609766453872354,12.327423367937488,0.36999988555908025,0.455252442435814,0.4259994983673092,-0.2747788053109925,1.126777802045611,0.07561034652815835,0.7763886502064601,-0.630325826272216,63.63624541224766,-18.201901052509214,0.3503891518391506,5,-0.11999940872192383,-0.5499992370605469,0.6825003623962402,-0.024999618530273438,-0.6799993515014631,3,-0.04272359206980947,1.1176496987512716,15.220000267028807,1.2222281091219036,15.029999732971193,-1.1176496987512692,14.850000381469727,-0.04272359206980947 3434,2013-05-24,15.09000015258789,15.130000114440918,14.869999885559082,15.0,1991128.0,0.007343165134378937,2.058824849375624,3.000031789426659,69.59457282520584,73.63957516435336,-0.26386368947687266,-0.5939101915235305,-0.005644350593316361,-0.5063286781833227,11.767399280471835,0.26000022888183594,0.46000487015997393,0.4945001125335686,-0.23084464447529385,1.219844869542431,0.1318277340291374,0.8571724910379999,-0.6358872504960154,74.50979292187006,-5.858385978017438,0.3626723785044311,5,-0.23000001907348633,-0.6599998474121094,0.07499980926513672,-0.12000036239624023,-0.8100004196166974,4,-0.08018555506372615,1.7692183545464066,14.979999542236328,1.1176496987512716,15.220000267028807,1.2222281091219036,15.029999732971193,-0.08018555506372615 3435,2013-05-27,14.949999809265135,15.119999885559082,14.90999984741211,15.09000015258789,860831.0,-0.009277689987216231,1.1000023841880648,-1.5555567329292783,65.18984132809257,72.69200436739433,-0.09987767712426177,-0.41534830739753126,0.13229041563660537,-0.3572736504449008,10.850879622671458,0.21000003814697266,0.4455464991531759,0.31649975776672257,-0.39896156189143994,1.031961077424885,-0.041230902062359576,0.6742304175958047,-0.40398042338082796,30.769174338847204,-46.948001105365094,0.3577306598290816,5,-0.059999465942381036,-0.5199995040893537,0.11500024795532404,0.019999980926515448,-0.7699995040893555,0,-0.07558529290017824,2.058824849375624,15.09000015258789,1.7692183545464066,14.979999542236328,1.1176496987512716,15.220000267028807,-0.07558529290017824 3436,2013-05-28,15.029999732971193,15.029999732971193,14.859999656677244,14.970000267028807,2144268.0,0.00535116553355941,4.66671964904451,-0.42856656289809286,65.83847142148872,71.97435366150195,-0.1414518254369579,-0.441593005183444,0.05207909298464486,-0.4310148709779238,9.722643078169144,0.17000007629394887,0.41333983820589815,0.34799971580505584,-0.33452169483229355,1.0305211264424052,0.006739010486381147,0.6892604211237305,-0.40310264134954643,48.64848842574168,-26.176253719030534,0.3412607053186749,5,-0.13999938964843928,-0.5449995994567889,0.0350003242492658,0.0350003242492658,-0.5900001525878924,1,-0.060545566439089926,1.1000023841880648,14.949999809265135,2.058824849375624,15.09000015258789,1.7692183545464066,14.979999542236328,-0.060545566439089926 3437,2013-05-29,14.859999656677244,14.989999771118164,14.800000190734865,14.989999771118164,3001901.0,-0.011310717186575947,1.9230678942155763,-2.1666878596177925,57.64702978434072,71.32252116850744,0.044166501765333877,-0.21653764345825444,0.21472993354834635,-0.2571181398919453,8.452099385288376,0.22999954223632812,0.3895667978390769,0.1359996795654279,-0.4745874465432127,0.7465868056740685,-0.1692938834888924,0.4412932426197482,-0.16193018400673864,18.181660549662347,-52.413099629663044,0.30529356305432004,5,0.03000068664550959,-0.36999940872192205,0.16250038146973012,0.20500040054321467,-0.47999954223632635,2,-0.041722738888522626,4.66671964904451,15.029999732971193,1.1000023841880648,14.949999809265135,2.058824849375624,15.09000015258789,-0.041722738888522626 3438,2013-05-30,14.609999656677244,14.779999732971193,14.59000015258789,14.779999732971193,2116904.0,-0.016823688141046733,1.2352881778096658,1.3076917433884847,47.84946732746974,69.17991497188932,0.31997711275194085,0.0767781867798707,0.4552912796800026,-0.006711394456024422,7.000594136790811,0.2699995040893537,0.3663197518839354,-0.13900032043457244,-0.6808060173545663,0.40280537648542136,-0.40990316889456935,0.13190252802542446,0.6100006103515625,3.703612130031407,-62.65286532794395,0.2709028484599971,5,0.2950005531311053,-0.11999940872192205,0.21250057220459162,0.45500040054321467,-0.11999988555908025,3,-0.014373719581231792,1.9230678942155763,14.859999656677244,4.66671964904451,15.029999732971193,1.1000023841880648,14.949999809265135,-0.014373719581231792 3439,2013-05-31,14.5,14.640000343322756,14.43000030517578,14.579999923706055,2196887.0,-0.0075290663423781545,1.0999923706345707,0.4705875753121781,44.0414694671388,65.53221413646789,0.44897288130177415,0.23671869579905547,0.5576032459348621,0.10497555039919604,5.653421692438942,0.2100000381469762,0.3370210248261074,-0.2729999542236321,-0.7115188547670446,0.16551894631978037,-0.4922594044953392,-0.05374050395192498,0.707400264739988,10.144889477372567,-52.70956569173067,0.21925945027170626,5,0.32500028610229315,-0.009999752044677734,0.3000001907348633,0.565000057220459,0.039999961853027344,4,-0.013793090294147214,1.2352881778096658,14.609999656677244,1.9230678942155763,14.859999656677244,4.66671964904451,15.029999732971193,-0.013793090294147214 3440,2013-06-03,14.279999732971193,14.470000267028807,14.25,14.449999809265135,1205253.0,-0.015172432208883202,1.095230742681738,2.1250029802350365,40.28437539830549,60.96753574000512,0.6477315061979638,0.4623071397874572,0.768168056463276,0.3255606196103731,5.9196135856548855,0.25,0.32738785928286873,-0.4815001964569081,-0.959358306944619,-0.0036420859691972396,-0.7204292517007644,-0.2425711412130518,0.8963045333862265,3.846120928390257,-56.39721067168134,0.2389290552438555,6,0.4550004005432111,0.21000051498412908,0.47750043869018377,0.7850003242492658,0.26000022888183416,0,0.0,1.0999923706345707,14.5,1.2352881778096658,14.609999656677244,1.9230678942155763,14.859999656677244,0.0 3441,2013-06-04,14.260000228881836,14.460000038146973,14.260000228881836,14.329999923706055,1240136.0,-0.0014005255226426927,-4.714305177111717,0.4117627259365725,36.94582993322878,55.9108306687723,0.6113054779744935,0.49093794823299497,0.770890431554184,0.3461942419105526,6.200190819548082,0.19999980926513672,0.3096770697082647,-0.490999698638916,-1.0037794648508456,0.02178006757301354,-0.7473895817448799,-0.23460981553295213,0.8607257814941391,1.35138269931155,-53.23360961534926,0.25638988310596444,6,0.42999982833862305,0.23000001907348633,0.497499942779541,0.804999828338623,0.5100002288818359,1,-0.005610092736466177,1.095230742681738,14.279999732971193,1.0999923706345707,14.5,1.2352881778096658,14.609999656677244,-0.005610092736466177 3442,2013-06-05,14.18000030517578,14.300000190734865,14.109999656677244,14.210000038146973,1407025.0,-0.005610092736466177,-1.2352868578865535,0.4285694822888537,37.87880831256603,51.69665175531519,0.5903487734133623,0.5735669629350966,0.814274184587223,0.4274872214049097,6.6471844111880065,0.19000053405762074,0.2565289057325195,-0.5539996147155772,-1.1189177698541908,0.010918540423036305,-0.836458692284884,-0.27154053714627047,0.8884821445776367,10.447856795142183,-43.226567177785256,0.28245907756930705,6,0.43999958038330256,0.34499979019165217,0.5324997901916522,0.8849997520446795,0.1700000762939471,2,0.018335632553732717,-4.714305177111717,14.260000228881836,1.095230742681738,14.279999732971193,1.0999923706345707,14.5,0.018335632553732717 3443,2013-06-06,14.399999618530273,14.40999984741211,14.149999618530273,14.18000030517578,1369017.0,0.015514760833551744,1.1666706403134413,-7.333375719235407,43.577966801639334,48.805917752696686,0.31226206136492607,0.3560718282045876,0.5526902010226991,0.20991370132933085,7.382524246335855,0.26000022888183594,0.17695221742617306,-0.3240002632141117,-0.9057362838822023,0.2577357574539789,-0.6148682735481579,-0.033132252880065494,0.5918042077770487,54.716903045635924,2.0174180836477404,0.2908680103340454,6,0.21500015258789062,0.14000034332275213,0.11500048637390137,0.6650004386901855,-0.1399993896484375,3,-0.0013888544874417486,-1.2352868578865535,14.18000030517578,-4.714305177111717,14.260000228881836,1.095230742681738,14.279999732971193,-0.0013888544874417486 3444,2013-06-07,14.479999542236328,14.489999771118164,14.3100004196167,14.399999618530273,1360491.0,0.005555550404536813,2.5999732972210037,0.3636371517994127,41.14830592774712,46.13463604154719,0.1526910077730257,0.27355802727311485,0.43698063228508666,0.13538413504748092,7.688202451551934,0.17999935150146484,0.07204412035281926,-0.23350033760070765,-0.8253137743604171,0.3583130991590018,-0.5294070559805615,0.062406380779146176,0.4412599505005872,97.36836161311454,47.31591702442748,0.29590671837985466,6,0.09000015258789062,0.10000038146972656,0.03500056266784668,0.5850005149841309,-0.29999923706054865,4,0.0006906235633963309,1.1666706403134413,14.399999618530273,-1.2352868578865535,14.18000030517578,-4.714305177111717,14.260000228881836,0.0006906235633963309 3445,2013-06-10,14.609999656677244,14.609999656677244,14.369999885559082,14.399999618530273,1639659.0,0.008977908739687512,1.2857116906826254,2.6250029802350587,39.705885102865814,43.23101533947798,-0.0342073175450448,0.14135417442731146,0.2765585499984784,0.013581914522697858,7.847644010898755,0.2399997711181623,-0.009195191834166394,-0.09750022888183807,-0.6910400102599841,0.49603955249630793,-0.39427011957091196,0.19926966180723582,0.24635904917489704,100.0,53.941311965885426,0.2967698906890731,6,-0.05999994277953924,-0.0149993896484375,-0.06749963760375799,0.45500040054321467,-0.46999931335448863,0,-0.004791218101926842,2.5999732972210037,14.479999542236328,1.1666706403134413,14.399999618530273,-1.2352868578865535,14.18000030517578,-0.004791218101926842 3446,2013-06-11,14.489999771118164,14.59000015258789,14.43000030517578,14.579999923706055,1612416.0,-0.008213544721353716,1.9090719933416886,-0.4285720773293527,31.47207114312627,40.322686601565266,0.001271924832675353,0.25887498081409177,0.36218053468908984,0.14148447743927406,8.333381671061494,0.17999935150146484,-0.08398702390701729,-0.2075001239776615,-0.8089676337599734,0.3939673858046504,-0.5082338788688183,0.09323363091349535,0.3066502107999849,76.00002288818395,35.2458424847039,0.3007337548911563,6,-0.04500007629394531,0.1750001907348615,0.12750029563903809,0.5750002861022949,-0.31999969482421875,1,0.0034506688422815124,1.2857116906826254,14.609999656677244,2.5999732972210037,14.479999542236328,1.1666706403134413,14.399999618530273,0.0034506688422815124 3447,2013-06-12,14.619999885559082,14.670000076293945,14.329999923706055,14.40999984741211,1914880.0,0.008971712663518261,1.1935464023454203,-2.333329801212224,40.32258808799036,39.48636668606755,-0.18590190539047846,0.12172687376770241,0.20150575204144694,0.019744204022767775,8.96701835445155,0.3400001525878906,-0.1446283458327624,-0.0690000057220459,-0.6697679393955127,0.5317679279514209,-0.3693839725587793,0.2313839611146875,0.12171807033979398,90.38458716942375,50.355087382394004,0.3003839668367331,6,-0.23000001907348633,0.045000076293943536,-0.002499818801879883,0.44500017166137695,-0.13000011444091797,2,0.010259957139449272,1.9090719933416886,14.489999771118164,1.2857116906826254,14.609999656677244,2.5999732972210037,14.479999542236328,0.010259957139449272 3448,2013-06-13,14.630000114440918,14.65999984741211,14.420000076293945,14.460000038146973,1035541.0,0.0006840101887903849,1.0869586850878212,0.8095240257764497,36.93181171643572,38.696404713767215,-0.21542047888427263,0.11527406479886615,0.1416166522439859,0.020860239046891493,9.735433048910176,0.23999977111816406,-0.21840867961960342,-0.057499790191650746,-0.6587222282368366,0.5437226478535351,-0.35811100921424277,0.24311142883094128,0.06118037752022687,88.88888888888889,51.022413218859484,0.30061121902259247,6,-0.24000024795532227,0.0349998474121076,-0.01250004768371582,0.434999942779541,-0.06999969482421875,3,-0.01913873757901141,1.1935464023454203,14.619999885559082,1.9090719933416886,14.489999771118164,1.2857116906826254,14.609999656677244,-0.01913873757901141 3449,2013-06-14,14.59000015258789,14.65999984741211,14.43000030517578,14.649999618530273,2177431.0,-0.0027341053684302175,4.7499940395298825,-0.3529378765609398,39.1566296207994,38.57109962737764,-0.1802685940052946,0.15619386840341498,0.1315238245540904,0.07313409216537359,10.34713505094855,0.2299995422363299,-0.27028077145524776,-0.09299974441528391,-0.6958037103377315,0.5098042215071636,-0.3944017273765077,0.20840223854593987,-0.4800004959106463,76.4706212343906,36.14877282204604,0.30140198296122406,6,-0.20000028610229492,0.07499980926513494,0.04999995231628418,0.47499990463256836,0.05999946594238281,4,-0.022618226199779823,1.0869586850878212,14.630000114440918,1.1935464023454203,14.619999885559082,1.9090719933416886,14.489999771118164,-0.022618226199779823 3450,2013-06-17,14.68000030517578,14.770000457763672,14.59000015258789,14.600000381469727,1217319.0,0.006168619029926825,-2.5999923706345727,-1.333343929808916,39.52096971025978,38.85722626926998,-0.2319541462303416,0.055658355946837546,-0.011457530564307206,-0.0025071850980911137,10.641680729827382,0.18000030517578125,-0.2830066504656763,0.005500411987302556,-0.5921607815554975,0.6031616055301026,-0.29333018478409834,0.30433100875870345,-0.559000644683838,79.5454446934587,38.6130646926369,0.2988305967714002,6,-0.2400002479553205,-0.015000343322753906,0.002499818801881659,0.3849997520446795,0.11999988555908558,0,-0.034059944796030694,4.7499940395298825,14.59000015258789,1.0869586850878212,14.630000114440918,1.1935464023454203,14.619999885559082,-0.034059944796030694 3451,2013-06-18,14.869999885559082,14.869999885559082,14.579999923706055,14.630000114440918,1523851.0,0.01294275043824844,1.4166686534900539,3.0000000000000666,50.29586500023706,40.236899234566756,-0.36467514268468015,-0.1548835730006175,-0.253645245968217,-0.17961167900129027,10.428347990641903,0.28999996185302734,-0.2736866366137498,0.20349998474121023,-0.37819534139674893,0.7851953108791694,-0.08734767832777024,0.4943476478101907,-0.7230401931762707,100.0,53.86866403026835,0.29084766306897974,6,-0.3600001335144043,-0.20499992370605646,-0.1699998378753662,0.19500017166137695,-0.1099996566772461,1,-0.04909210140245268,-2.5999923706345727,14.68000030517578,4.7499940395298825,14.59000015258789,1.0869586850878212,14.630000114440918,-0.04909210140245268 3452,2013-06-19,14.800000190734865,14.920000076293945,14.720000267028807,14.869999885559082,1826672.0,-0.004707444207326272,1.3529378765609608,-0.2916656732549656,56.291415405836375,41.6495046350331,-0.2206872932552244,-0.12433740040747132,-0.22901884157071173,-0.09188354632430418,9.72289850147276,0.1999998092651385,-0.23612801196081,0.15450029373169194,-0.3706351911319228,0.6796357785953067,-0.10806744870011542,0.4170680361634993,-0.6096580867614776,76.00002288818395,23.489718419091453,0.26256774243180775,6,-0.1849999427795428,-0.1350002288818395,-0.09250020980835139,0.2649998664855939,-0.020000457763671875,2,-0.04256757475147288,1.4166686534900539,14.869999885559082,-2.5999923706345727,14.68000030517578,4.7499940395298825,14.59000015258789,-0.04256757475147288 3453,2013-06-20,14.34000015258789,14.640000343322756,14.300000190734865,14.640000343322756,1894228.0,-0.03108108325802217,1.2666662428116575,4.285735694823022,45.698925833824696,42.15512906904171,0.2569252146422034,0.3006727363173862,0.17771529509930595,0.385585440799904,10.014077797673687,0.5,-0.1974823841445108,-0.27349977493286204,-0.7907505413972871,0.243750991531563,-0.5321251581650746,-0.014874391700649525,-0.0912854108288581,6.451607941339521,-49.293627070296296,0.25862538323221274,6,0.26999998092651367,0.32499980926513494,0.3874998092651367,0.7249999046325684,0.4700002670288086,3,0.010460224332926815,1.3529378765609608,14.800000190734865,1.4166686534900539,14.869999885559082,-2.5999923706345727,14.68000030517578,0.010460224332926815 3454,2013-06-24,13.880000114440918,14.270000457763672,13.880000114440918,14.270000457763672,1861079.0,-0.03207810552665569,1.0,1.300000317891229,40.476192638718814,42.24071879524761,0.6960633938078615,0.7013323645918419,0.6021843737159269,0.862153604099003,10.423201402941814,0.46000003814697266,-0.16445788209380652,-0.6729998111724846,-1.2365635085710842,-0.10943611377388507,-0.9547816598717844,-0.39121796247318485,1.0399999618530273,0.0,-59.73615695674575,0.28178184869930006,6,0.5199999809265137,0.6700000762939453,0.8125000000000018,1.184999942779541,1.0399999618530273,0,0.048991376049651425,1.2666662428116575,14.34000015258789,1.3529378765609608,14.800000190734865,1.4166686534900539,14.869999885559082,0.048991376049651425 3455,2013-06-25,13.81999969482422,14.0600004196167,13.8100004196167,14.010000228881836,1479723.0,-0.00432279676671421,-1.380962761126249,0.48718042768587005,39.71961075816241,43.15711208580718,0.7065151781035119,0.7086692330148736,0.6339283057223728,0.9366253962142874,10.911036631148042,0.25,-0.16092173505080432,-0.6765002250671373,-1.2962547796513135,-0.056745670482960975,-0.9863775023592254,-0.3666229477750491,1.0792003822326635,0.9008358829095376,-63.48509758106433,0.30987727729208836,6,0.5450005531311017,0.6950006484985334,0.7750005722045881,1.2450003623962385,1.030000686645506,1,0.06005788292577896,1.0,13.880000114440918,1.2666662428116575,14.34000015258789,1.3529378765609608,14.800000190734865,0.06005788292577896 3456,2013-06-26,14.119999885559082,14.239999771118164,13.859999656677244,13.869999885559082,1012644.0,0.02170768432413328,-1.8148108902357805,-1.3157857752346658,48.728804484209654,44.09113612983155,0.3894677559997195,0.3552104189034857,0.311476486059048,0.6537863411652971,11.35616617899985,0.42000007629394354,-0.1510255970178136,-0.3310000419616692,-0.9186232387806204,0.25662315485728193,-0.6248116403711439,-0.03718844355219453,0.7356322052001953,27.92788845271879,-41.49296172952309,0.29381159840947546,6,0.24500036239624023,0.3950004577636719,0.47500038146972656,0.945000171661377,0.8199996948242188,2,0.04815866222996501,-1.380962761126249,13.81999969482422,1.0,13.880000114440918,1.2666662428116575,14.34000015258789,0.04815866222996501 3457,2013-06-27,14.239999771118164,14.34000015258789,14.100000381469727,14.15999984741211,1156727.0,0.008498575533404162,-1.4000114441572808,0.31999969482421875,46.46018072548445,45.14984379750363,0.23456304363043223,0.19645233352823155,0.17060121920862592,0.5460714247258007,11.921091092953214,0.23999977111816406,-0.14560748168857174,-0.18000016212463343,-0.7416144044252704,0.3816140801760035,-0.460807283274951,0.10080695902568415,0.5738070527954093,51.807155545444196,-18.669208869719604,0.28080712115031803,6,0.1250004768371582,0.27500057220458984,0.3575003147125244,0.8250002861022949,0.9099998474121094,3,0.0365168866658514,-1.8148108902357805,14.119999885559082,-1.380962761126249,13.81999969482422,1.0,13.880000114440918,0.0365168866658514 3458,2013-06-28,14.399999618530273,14.420000076293945,14.229999542236328,14.260000228881836,1582962.0,0.01123594452133525,1.1111134658585173,1.7499940395298381,48.290600032278206,46.16472939877906,0.043031873593045944,0.020989277772194725,0.027583652101903056,0.3963779056162142,12.730706375215522,0.1900005340576172,-0.10812520792843117,-0.009500312805176492,-0.563964542275146,0.544963916664793,-0.28673242754016215,0.26773180192980917,0.3736549492114243,96.72123458681646,28.42185951015739,0.27723211473498505,6,-0.03499937057495117,0.07000064849853516,0.25500059127807617,0.6650004386901855,0.8200006484985334,4,0.026388897535241984,-1.4000114441572808,14.239999771118164,-1.8148108902357805,14.119999885559082,-1.380962761126249,13.81999969482422,0.026388897535241984 3459,2013-07-01,14.300000190734865,14.420000076293945,14.18000030517578,14.399999618530273,943255.0,-0.00694440489197834,2.4285597509554004,-0.7142847411444014,43.29005329843413,46.58351646413175,0.10903494555400606,0.11092410822567444,0.14729965619942398,0.5078035227636182,13.111724885097754,0.23999977111816584,-0.1057421712176172,-0.09949975013732804,-0.6543055858646536,0.4553060855899975,-0.3769026680009908,0.17790316772633474,0.4351082110818325,80.32787654131864,15.37588684263956,0.27740291786366306,7,0.06500005722045721,0.17000007629394354,0.3450000286102277,0.7649998664855939,0.6999998092651349,0,0.03566435119436351,1.1111134658585173,14.399999618530273,-1.4000114441572808,14.239999771118164,-1.8148108902357805,14.119999885559082,0.03566435119436351 3460,2013-07-02,14.279999732971193,14.350000381469727,14.109999656677244,14.329999923706055,1368189.0,-0.0013986333913919013,4.333283884161823,0.5000047683988581,45.24886799723654,46.02273901935391,0.07412319197779382,0.13799989222120246,0.19138172972270517,0.536196102339515,13.04664854174748,0.24000072479248225,-0.09983482914331354,-0.11950020790099991,-0.6743060436283255,0.43530562782632565,-0.3969031257646627,0.15790270996266287,0.4181043495575043,74.99995742528604,10.972669078772526,0.27740291786366306,7,0.08500051498412908,0.18500041961669744,0.3650004863738996,0.7850003242492658,0.8699998855590803,1,0.04481795205115091,2.4285597509554004,14.300000190734865,1.1111134658585173,14.399999618530273,-1.4000114441572808,14.239999771118164,0.04481795205115091 3461,2013-07-03,14.18000030517578,14.5,13.800000190734865,14.239999771118164,3332574.0,-0.007002761181047146,1.4137927632552465,1.199984741269223,39.908263502916746,44.2023888079184,0.07370392202354559,0.24421990807416805,0.30544828605061447,0.6423349777534639,13.264516797937539,0.6999998092651349,-0.10121986649355286,-0.21549963951111017,-0.7756678696897588,0.3446685906675384,-0.4955837546004336,0.06458447557821323,0.4825796308364385,54.28574542610824,-6.14283376320779,0.2800841150893243,7,0.039999961853030896,0.23499965667724965,0.4800000190734881,0.8849997520446795,0.969999313354494,2,0.04724965175419582,4.333283884161823,14.279999732971193,2.4285597509554004,14.300000190734865,1.1111134658585173,14.399999618530273,0.04724965175419582 3462,2013-07-04,14.4399995803833,14.460000038146973,14.25,14.270000457763672,1398646.0,0.018335632553732717,1.0,-2.8333439298088616,46.09052141294597,44.24589942782077,-0.27125732490382326,0.004951727204314693,0.06218264495170267,0.3914864079721827,13.060789916810045,0.2799997329711932,-0.10576587806835391,0.03149967193603587,-0.5196054877250909,0.5826048315971626,-0.2440529078945275,0.3070522517665992,0.17082557091227635,91.42850914778276,33.17067875223868,0.2755525798305632,7,-0.28999948501586914,-0.04499959945678711,0.24750065803527832,0.6250004768371582,0.75,3,0.034626039787373,1.4137927632552465,14.18000030517578,4.333283884161823,14.279999732971193,2.4285597509554004,14.300000190734865,0.034626039787373 3463,2013-07-05,14.380000114440918,14.56999969482422,14.289999961853027,14.449999809265135,1299671.0,-0.00415508778988416,-1.2399978637695455,-0.41176503587515856,45.71428126565536,44.827909275258165,-0.22907706934121386,0.06680097818374975,0.13276072161603025,0.45798550369735125,13.135476912486531,0.2799997329711932,-0.15218635274949044,-0.027499818801880238,-0.5787424810222088,0.5237428434184483,-0.30312114991204453,0.24812151230828405,-0.5799999237060529,75.32471392848406,18.57049631398806,0.2756213311101645,7,-0.19500017166137518,-0.019999980926513672,0.3100001811981201,0.684999942779541,0.8000001907348615,4,0.053546557577290654,1.0,14.4399995803833,1.4137927632552465,14.18000030517578,4.333283884161823,14.279999732971193,0.053546557577290654 3464,2013-07-08,14.489999771118164,14.5600004196167,14.420000076293945,14.4399995803833,755961.0,0.007649489276900567,-2.111146432696485,-0.7142915531335331,46.15383130371667,45.54282266920863,-0.27205851415943094,-0.04470302009877969,0.030645055886639128,0.34656884526450327,13.53606929509671,0.18000030517578125,-0.20743367696822723,0.08199982643127512,-0.46953778975254146,0.6335374426150917,-0.19376898166063228,0.3577686345231825,-0.6745995903015114,89.61039282737346,34.26276630064949,0.2757688080919082,7,-0.30499982833862127,-0.12999963760375977,0.20750045776367188,0.5750002861022949,0.6999998092651367,0,0.05037960713882805,-1.2399978637695455,14.380000114440918,1.0,14.4399995803833,1.4137927632552465,14.18000030517578,0.05037960713882805 3465,2013-07-09,14.539999961853027,14.670000076293945,14.43000030517578,14.529999732971193,1035748.0,0.0034506688422815124,-1.2857220708446648,0.20000381468267825,42.918450543963196,44.89722778695903,-0.23376948044298196,-0.10563211229784741,-0.008470911117889557,0.2952683406204475,14.256934320058253,0.23999977111816584,-0.20824037961741482,0.13550000190734934,-0.4115101294019059,0.6825101332166046,-0.13800506374727917,0.40900506756197785,-0.7095077907562235,85.05745614467787,33.89744979608005,0.27350506565462773,7,-0.30499982833862305,-0.17999982833862305,0.11750030517578125,0.5250000953674316,0.6599998474121076,1,0.03163686653052422,-2.111146432696485,14.489999771118164,-1.2399978637695455,14.380000114440918,1.0,14.4399995803833,0.03163686653052422 3466,2013-07-10,14.539999961853027,14.59000015258789,14.43000030517578,14.510000228881836,772692.0,0.0,1.461533947107829,2.9999046347516294,44.24777827477653,44.651405292435925,-0.18766179561489338,-0.10718983877911548,0.006828624415334161,0.29044206391246874,15.016755786709691,0.15999984741211115,-0.15724542959067378,0.1329999923706051,-0.4161084581751844,0.6821084429163946,-0.14155423290228875,0.407554217643499,-0.6759274745483381,69.04759742235504,20.160971466459735,0.2745542252728945,7,-0.30499982833862305,-0.17999982833862305,0.07250022888183594,0.5250000953674316,0.6099996566772461,2,0.04195320895994725,-1.2857220708446648,14.539999961853027,-2.111146432696485,14.489999771118164,-1.2399978637695455,14.380000114440918,0.04195320895994725 3467,2013-07-11,14.770000457763672,14.850000381469727,14.619999885559082,14.630000114440918,1079083.0,0.015818466060114833,-1.874991804402377,4.666719649044728,60.591146890362154,46.01813272111192,-0.3738944480062507,-0.34296022699162876,-0.20359475121070858,0.05866011652040548,15.097085736120766,0.3100004196166992,-0.08752884409383732,0.3555004596710205,-0.20971879193791132,0.9207197112799523,0.07289083386655548,0.6381100854754855,-0.8736908668994126,85.71431004269392,30.16036204300574,0.2826096258044658,7,-0.44500017166137695,-0.4100003242492676,-0.18000030517578125,0.2949995994567871,0.42999935150146307,3,0.02572776905818297,1.461533947107829,14.539999961853027,-1.2857220708446648,14.539999961853027,-2.111146432696485,14.489999771118164,0.02572776905818297 3468,2013-07-12,14.350000381469727,14.81999969482422,14.350000381469727,14.8100004196167,1658609.0,-0.028436023241500852,-1.0434751059926064,-3.2857065006369166,61.80905895292249,48.07580001605507,0.042764523506670926,0.05795901022517569,0.2286042585236423,0.47362001524972897,15.484842352509688,0.46999931335449396,-0.06910395932452573,-0.050499629974364524,-0.6070483405156697,0.5060490805669406,-0.328773985245018,0.22777472529628895,-0.39646934316913907,0.0,-59.99598609602876,0.278274355270653,7,-0.02500009536743164,0.009999752044677734,0.22249960899353027,0.7149996757507324,0.8499994277954084,4,0.05853652798492415,-1.874991804402377,14.770000457763672,1.461533947107829,14.539999961853027,-1.2857220708446648,14.539999961853027,0.05853652798492415 3469,2013-07-15,14.260000228881836,14.470000267028807,14.15999984741211,14.399999618530273,1670879.0,-0.0062717874700622955,1.2142832814490518,0.304346473996828,60.891110143797135,49.81382692122847,0.1413594407212333,0.12856012743689504,0.3329104375705416,0.5594425207195819,16.07899141238982,0.31000041961669744,-0.053792518595138006,-0.12399978637695241,-0.6764451839453454,0.42844561119144053,-0.4002224851611498,0.15222291240724495,-0.2526810299911002,14.492797691280659,-50.78984740875157,0.27622269878419664,7,0.06500005722045898,0.09999990463256836,0.31749963760375977,0.804999828338623,0.8099994659423846,0,0.06451613334694062,-1.0434751059926064,14.350000381469727,-1.874991804402377,14.770000457763672,1.461533947107829,14.539999961853027,0.06451613334694062 3470,2013-07-16,14.18000030517578,14.3100004196167,14.130000114440918,14.300000190734865,1381918.0,-0.005610092736466177,1.5714266251592293,0.8571457765667829,51.666679912155864,51.12031763336615,0.2298543531550159,0.178323412551169,0.4107851669476261,0.6358748848931004,17.226397736913608,0.18000030517578125,-0.05703447238596482,-0.1789997100830103,-0.72018365920351,0.3621842390374894,-0.44959168464326105,0.09159226447724045,-0.12212023533030347,6.9444683598792185,-60.45822226636769,0.2705919745602502,7,0.3099999427795428,0.17999982833862482,0.39499950408935725,0.8849997520446795,0.8800001144409197,1,0.07122702774829048,1.2142832814490518,14.260000228881836,-1.0434751059926064,14.350000381469727,-1.874991804402377,14.770000457763672,0.07122702774829048 3471,2013-07-17,14.140000343322756,14.199999809265135,14.079999923706055,14.199999809265135,938119.0,-0.00282087172018064,3.0000317894270143,0.499996026353181,47.093037117372525,51.23170826719132,0.29455972633398275,0.16952095379564902,0.4494408301310475,0.6752319127442341,18.716326194187246,0.11999988555908025,-0.039520443593314525,-0.18249969482421768,-0.6748357673578607,0.3098363777094253,-0.4286677310910392,0.0636683414426038,0.7100000381469709,7.792257655399511,-59.0392263219278,0.24616803626682146,7,0.32499980926513494,0.21999979019164861,0.43249964714050115,0.9249997138977033,1.0299997329711896,2,0.0749645997316355,1.5714266251592293,14.18000030517578,1.2142832814490518,14.260000228881836,-1.0434751059926064,14.350000381469727,0.0749645997316355 3472,2013-07-18,14.170000076293945,14.289999961853027,14.119999885559082,14.15999984741211,1654220.0,0.0021216217993484943,-2.7777730682829653,-0.16667196490448263,42.76730201039566,50.904266127718024,0.24834946800685032,0.09476168299812571,0.4168057792781319,0.6466732215812918,19.944573831031438,0.1700000762939453,-0.02522443541073116,-0.1209999561309818,-0.56271436134959,0.32071444908762636,-0.3418571587402859,0.09985724647832228,0.6646002960205077,12.162186543908954,-48.786295831342365,0.22085720260930403,7,0.2950000762939453,0.19000005722045898,0.38499975204467773,0.8949999809265137,1.140000343322754,3,0.06916016492306465,3.0000317894270143,14.140000343322756,1.5714266251592293,14.18000030517578,1.2142832814490518,14.260000228881836,0.06916016492306465 3473,2013-07-19,14.489999771118164,14.619999885559082,14.350000381469727,14.550000190734865,2996835.0,0.022582900007147577,1.6999976158119352,-5.999904634751275,55.2486115070121,51.91479726141752,-0.060799591224892424,-0.2249579406586122,0.09525582520986653,0.3264772039382535,19.837979453957303,0.4499998092651367,0.02069163676245722,0.19149975776672434,-0.2587294388103931,0.6417289543438418,-0.033614840521835276,0.41661435605528396,0.329508592224121,75.92590303250793,16.70881860921879,0.22511459828855904,7,-0.024999618530273438,-0.12999963760375977,0.03750014305114746,0.5750002861022949,0.75,4,0.048999313275502,-2.7777730682829653,14.170000076293945,3.0000317894270143,14.140000343322756,1.5714266251592293,14.18000030517578,0.048999313275502 3474,2013-07-22,14.5600004196167,14.699999809265135,14.470000267028807,14.619999885559082,1736420.0,0.004830962705607567,1.0909114553982808,0.9999841055391899,57.52690542723096,53.53795891511394,-0.1339083079587695,-0.2544483157358073,0.021584981057849006,0.2573239752087595,18.523217359712223,0.22999954223632812,0.035534561294289446,0.22750039100646902,-0.19126353978498933,0.6462643217979274,0.01811842561074073,0.4368823564021973,0.24471777493286062,77.41944911454422,19.364400718671135,0.209381965395729,7,-0.0950002670288086,-0.20000028610229492,-0.032500505447387695,0.5049996376037598,0.6199998855590803,0,0.043956000769489245,1.6999976158119352,14.489999771118164,-2.7777730682829653,14.170000076293945,3.0000317894270143,14.140000343322756,0.043956000769489245 3475,2013-07-23,14.649999618530273,14.770000457763672,14.56999969482422,14.609999656677244,1203913.0,0.006181263483503674,-2.333349227920501,-0.6666719649045024,62.70269462189108,55.58850517590444,-0.23095000504109997,-0.29415947105070117,-0.07240380205260166,0.17333461270863992,17.056958307993934,0.21000003814697266,0.05959123021668056,0.2759995937347419,-0.09011219391821434,0.6421113813876982,0.0929436999082629,0.45905548756122094,0.1402242106024154,82.60858748503838,23.082162005325074,0.18305589382647847,7,-0.1849994659423828,-0.28999948501586914,-0.12249970436096191,0.41500043869018555,0.5100002288818359,1,0.02866894793380781,1.0909114553982808,14.5600004196167,1.6999976158119352,14.489999771118164,-2.7777730682829653,14.170000076293945,0.02866894793380781 3476,2013-07-24,14.800000190734865,14.8100004196167,14.68000030517578,14.770000457763672,927327.0,0.010238947174774138,4.199984741269216,0.7499940395298492,60.34484648581937,55.561138464288575,-0.3801699437293671,-0.4117128018099194,-0.22344367966907086,0.029159440435693185,16.310417661232815,0.16000080108642578,0.07935377486211337,0.39200015068054306,-0.00016517292239903725,0.7841654742834852,0.195917488879072,0.5880828124820141,-0.7200002670288104,98.55069258815978,41.280915746982394,0.19608266180147116,7,-0.35000038146972834,-0.44000005722046076,-0.2475001811981219,0.2649998664855939,0.44999980926513494,2,0.017567582806154336,-2.333349227920501,14.649999618530273,1.0909114553982808,14.5600004196167,1.6999976158119352,14.489999771118164,0.017567582806154336 3477,2013-07-25,14.760000228881836,14.84000015258789,14.649999618530273,14.800000190734865,962867.0,-0.0027027000903736553,2.1666785876069903,-1.3333439298089258,61.04651323971433,55.476411162820995,-0.3818983872465118,-0.3486328434872732,-0.18819305891328675,0.07225660364502673,15.87725982650696,0.1900005340576172,0.10427445462066842,0.32600016593933034,-0.08763069254813338,0.7396310244267941,0.11918473669559759,0.5328155951830631,-0.6654002952575677,83.67347733173479,27.502476390537296,0.20681542924373228,7,-0.3000001907348633,-0.40000009536743164,-0.1725003719329834,0.30499982833862305,0.3000001907348633,3,0.02777776700909773,4.199984741269216,14.800000190734865,-2.333349227920501,14.649999618530273,1.0909114553982808,14.5600004196167,0.02777776700909773 3478,2013-07-26,14.779999732971193,14.899999618530273,14.729999542236328,14.770000457763672,1040971.0,0.001354979930841882,-2.7777330380511374,-0.24998211858954764,58.89570372676009,55.25469933870577,-0.3737967219735907,-0.35700800118686793,-0.20861649580788644,0.05582137550864985,15.803767767008702,0.1700000762939453,0.1264262627374073,0.3269996643066424,-0.11405637719353834,0.7680557058068231,0.10647164355655292,0.5475276850567319,-0.6555837905883806,72.09300778243826,19.319412264594803,0.2205280207500901,7,-0.2899999618530291,-0.4299998283386248,-0.13999962806701838,0.2850003242492658,0.4600000381469709,4,0.03585931638842865,2.1666785876069903,14.760000228881836,4.199984741269216,14.800000190734865,-2.333349227920501,14.649999618530273,0.03585931638842865 3479,2013-07-29,14.8100004196167,14.890000343322756,14.779999732971193,14.800000190734865,1086738.0,0.0020298164538243846,-3.39992370780119,1.000095374343946,58.38510420516903,56.001190926818346,-0.35489645227491806,-0.3655854666472713,-0.23934601841410164,0.0276795465594617,15.57923122448533,0.1100006103515625,0.08843959310908645,0.33150033950805735,-0.13077204022255629,0.793772719238671,0.10036414964275053,0.5626365293733642,-0.6390494566650382,72.72750917550486,23.044636241754247,0.23113618986530718,7,-0.32000064849853516,-0.46000051498413086,-0.1725003719329834,0.25499963760375977,0.6499996185302734,0,0.029034391581238994,-2.7777330380511374,14.779999732971193,2.1666785876069903,14.760000228881836,4.199984741269216,14.800000190734865,0.029034391581238994 3480,2013-07-30,14.920000076293945,14.9399995803833,14.800000190734865,14.800000190734865,959634.0,0.007427390517257937,-1.3333253860398235,11.999713904255245,61.046513239714315,57.5515771626341,-0.3898892785097221,-0.4481567277207059,-0.3542917814959399,-0.08299616499264673,15.202044297951584,0.13999938964843572,0.0813806972340192,0.4094999790191647,-0.08256220444716611,0.9015621624854955,0.1634688872859993,0.6555310707523301,-0.7053061940075676,93.1036183723737,43.975400021790016,0.24603109173316523,7,-0.3900003433227539,-0.5500001907348633,-0.44499993324279785,0.05999994277954457,0.5900001525878906,1,0.017426288709940563,-3.39992370780119,14.8100004196167,-2.7777330380511374,14.779999732971193,2.1666785876069903,14.760000228881836,0.017426288709940563 3481,2013-07-31,14.850000381469727,14.989999771118164,14.81999969482422,14.899999618530273,1320304.0,-0.004691668529911097,-2.090893327784781,-0.41666070619651097,52.56410099658999,58.64011038332236,-0.23309739201587298,-0.3429730754153546,-0.2959563785370296,-0.012010702135224705,14.049418991452,0.17000007629394354,0.0832347762485739,0.30600028038024973,-0.18253781578402695,0.7945383765445264,0.061731232298111394,0.5502693284623881,-0.577282043335595,58.823727406343615,13.7317185709446,0.2442690480821384,7,-0.18000030517578125,-0.4550004005432129,-0.4100000858306885,-0.26999998092651367,0.5799999237060529,2,0.020875384375693917,-1.3333253860398235,14.920000076293945,-3.39992370780119,14.8100004196167,-2.7777330380511374,14.779999732971193,0.020875384375693917 3482,2013-08-01,14.9399995803833,14.960000038146973,14.829999923706055,14.93000030517578,1001767.0,0.00606055195970745,4.199984741269145,-0.19998855573361302,73.98373479449845,60.721790748598615,-0.2261699425972914,-0.414863151130902,-0.40293978541736664,-0.10081013463630484,12.83450438114642,0.13000011444091797,0.1204872809004609,0.3709994792938236,-0.14550281977110657,0.8875017783587538,0.1127483297613594,0.6292506288262878,-0.5955530989507665,80.76917433884752,28.735162317958668,0.25825114953246503,8,-0.20999956130981445,-0.5449995994567871,-0.4999992847442627,-0.4049992561340332,0.8000001907348633,3,0.020749693997564655,-2.090893327784781,14.850000381469727,-1.3333253860398235,14.920000076293945,-3.39992370780119,14.8100004196167,0.020749693997564655 3483,2013-08-02,15.149999618530273,15.170000076293945,14.949999809265135,14.989999771118164,1325226.0,0.014056227847737635,1.1999942779759472,16.001144492128773,82.962977614766,63.54802099165806,-0.3718025154058253,-0.5947100899620725,-0.6200968658866302,-0.3117301879688519,12.298134075087207,0.23000049591064453,0.18169397216366612,0.5424995422363281,-0.026779586590619076,1.1117786710632753,0.2578599778228554,0.8271391066498008,-0.7409978081291761,94.87168201102835,36.515543256317045,0.2846395644134735,8,-0.2799997329711914,-0.6649994850158691,-0.7099993228912354,-0.6999993324279785,0.6100006103515625,4,-0.005940541331994065,4.199984741269145,14.9399995803833,-2.090893327784781,14.850000381469727,-1.3333253860398235,14.920000076293945,-0.005940541331994065 3484,2013-08-05,15.220000267028807,15.279999732971193,15.149999618530273,15.170000076293945,730054.0,0.0046205049677303656,-1.8888559227745618,0.31250149011752937,88.80599192507826,66.44838735867886,-0.3780977050049419,-0.6400315665137093,-0.700134896761961,-0.38161445613293843,11.85788282816475,0.13000011444091975,0.2579233477012739,0.5760001659393286,-0.05212638461736674,1.2041267164960239,0.26193689066098,0.8900634412176771,-0.7196786647205684,87.50009934116862,21.705464841776617,0.3140632752783479,8,-0.2550005912780744,-0.6800003051757777,-0.8025000095367414,-0.7699999809265119,0.6899995803833026,0,0.0013140278408985129,1.1999942779759472,15.149999618530273,4.199984741269145,14.9399995803833,-2.090893327784781,14.850000381469727,0.0013140278408985129 3485,2013-08-06,15.0,15.25,14.979999542236328,15.220000267028807,858577.0,-0.014454682205584102,-1.0769171517545693,-4.399988555951979,78.28947162033708,68.4422345958475,-0.11536013224096564,-0.4045434253920348,-0.4884220634931147,-0.1648516492350005,11.584474371209122,0.2700004577636719,0.284744771485574,0.3329998970031731,-0.31253847056317063,0.9785382645695169,0.01023071322000213,0.6557690807863441,-0.3905234593989473,39.130497880147644,-32.59649901376491,0.32276918378317176,8,-0.03500032424926758,-0.4600000381469709,-0.5824997425079346,-0.5699996948242188,1.5,1,0.030666669209798103,-1.8888559227745618,15.220000267028807,1.1999942779759472,15.149999618530273,4.199984741269145,14.9399995803833,0.030666669209798103 3486,2013-08-07,15.149999618530273,15.149999618530273,14.93000030517578,15.029999732971193,707305.0,0.009999974568684955,2.6666587193731472,-0.5454533632150886,79.87804594385881,70.53462711853022,-0.2352279792216052,-0.5338721384365517,-0.6477160072703647,-0.31677032934121385,11.215790908813426,0.21999931335449396,0.3080140338962192,0.4524995326995853,-0.22464205882182853,1.1296411242209992,0.11392873693887928,0.7910703284602913,-0.4466498309974014,71.11107343507248,-7.8137838059904965,0.33857079576070664,8,-0.14499998092651367,-0.6099996566772443,-0.734999418258667,-0.7199993133544922,1.3099994659423793,2,0.023762417123181834,-1.0769171517545693,15.0,-1.8888559227745618,15.220000267028807,1.1999942779759472,15.149999618530273,0.023762417123181834 3487,2013-08-08,15.149999618530273,15.210000038146973,15.109999656677244,15.149999618530273,630003.0,0.0,-1.5000119209402571,0.0,75.0,72.32399337111244,-0.19454753347014275,-0.5311776348397128,-0.6517215123235154,-0.32126361496849043,11.96963202568645,0.10000038146972834,0.31590745934040143,0.4334995746612549,-0.27290019975494495,1.1398993490774547,0.08029968745315408,0.7866994618693557,-0.3659188386360359,62.857049435832465,-15.767740321801284,0.3531998872081003,8,-0.11999988555908025,-0.4699997901916504,-0.8324995040893537,-0.7199993133544922,1.2000007629394531,3,0.01848189397331934,2.6666587193731472,15.149999618530273,-1.0769171517545693,15.0,-1.8888559227745618,15.220000267028807,0.01848189397331934 3488,2013-08-09,15.1899995803833,15.229999542236328,15.100000381469727,15.199999809265135,753686.0,0.0026402615749312464,2.714277929155313,-100.0,74.41859089706077,74.10549189243373,-0.1902831879654059,-0.532312238971036,-0.6872852807406318,-0.36509087114714234,11.92161567454528,0.12999916076660156,0.3225289635793924,0.43149957656860316,-0.2829899978806427,1.145989151017849,0.07425478934398022,0.7887443637932261,-0.3364901470582886,74.28562864951297,-4.3060840491048396,0.3572447872246227,8,-0.14999961853027166,-0.5099997520446777,-0.9174995422363281,-0.7049994468688965,1.269999504089352,4,0.036208045156574276,-1.5000119209402571,15.149999618530273,2.6666587193731472,15.149999618530273,-1.0769171517545693,15.0,0.036208045156574276 3489,2013-08-12,15.18000030517578,15.210000038146973,15.140000343322756,15.1899995803833,601694.0,-0.0006582801503454139,1.7999771119036463,0.999904634751452,71.90087139100982,75.31153168702212,-0.13665021618022521,-0.47416563045813476,-0.6693283795971983,-0.35741918527491556,11.339692159807733,0.06999969482421697,0.3327352068263423,0.3755002975463846,-0.32211871978923234,1.0731193148820015,0.02669078887857701,0.7243098062141922,-0.2667822299003024,78.1250745058766,0.039756392338773594,0.34880950866780847,8,-0.13000059127807262,-0.5000004768371564,-0.9075002670288068,-0.6900000572204572,1.3899993896484428,0,0.038208162848870186,2.714277929155313,15.1899995803833,-1.5000119209402571,15.149999618530273,2.6666587193731472,15.149999618530273,0.038208162848870186 3490,2013-08-13,15.1899995803833,15.31999969482422,15.15999984741211,15.18000030517578,1008074.0,0.0006587137685440947,-5.399969482538361,-1.0,68.2243082281763,77.05155471275393,-0.11658223364480769,-0.42648472347646305,-0.663997416158594,-0.36923250924141016,10.791909767345029,0.15999984741211115,0.34976150107176984,0.334999608993531,-0.31700919121141347,0.9870084091984754,0.008995208891057871,0.6610040090960041,-0.225432073030424,66.66658515591362,-8.465242502823969,0.3260044001024726,8,-0.11499977111816406,-0.48999977111816406,-0.9174995422363281,-0.6999993324279785,1.2799997329711914,1,0.047399623891934306,1.7999771119036463,15.18000030517578,2.714277929155313,15.1899995803833,-1.5000119209402571,15.149999618530273,0.047399623891934306 3491,2013-08-14,15.199999809265135,15.25,15.15999984741211,15.220000267028807,625090.0,0.0006583429333828494,1.250005960470062,-2.0001907486882473,71.15386555184371,76.7371247969034,-0.08014171329998199,-0.3720773221207505,-0.6575903841146857,-0.3846795047448399,10.077464023502328,0.09000015258789062,0.3687328892996433,0.291999864578246,-0.28308255248001046,0.8670822816365025,0.004458656049118659,0.5795410731073734,-0.17856315191684402,45.45442723008647,-27.415629131401893,0.2875412085291281,8,-0.07499980926513494,-0.4999999999999982,-0.9024996757507306,-0.7099995613098127,1.5299997329711932,2,0.085526329411034,-5.399969482538361,15.1899995803833,1.7999771119036463,15.18000030517578,2.714277929155313,15.1899995803833,0.085526329411034 3492,2013-08-15,15.149999618530273,15.220000267028807,15.109999656677244,15.220000267028807,593187.0,-0.0032894862738342967,2.1428454653207956,3.4999523173754596,67.28973461975534,74.99565335301334,0.0031063020075716707,-0.2581279512729271,-0.5888466256327991,-0.3494137207091583,9.610917135402909,0.1100006103515625,0.3735541228999022,0.19299969673156703,-0.2742022919760263,0.6602016854391604,-0.04060129762222964,0.4266006910853637,-0.08079287518583378,22.726996870204335,-48.165932529485275,0.23360099435379683,8,-0.024999618530273438,-0.4499998092651367,-0.8524994850158691,-0.6599993705749512,1.409999847412113,3,0.08646861379059656,1.250005960470062,15.199999809265135,-5.399969482538361,15.1899995803833,1.7999771119036463,15.18000030517578,0.08646861379059656 3493,2013-08-16,15.199999809265135,15.199999809265135,15.06999969482422,15.06999969482422,1050174.0,0.003300342705864212,1.0,-1.8571272870941777,67.88990905957061,72.6716441457347,-0.043645252504296295,-0.26583914077962767,-0.6262281107782766,-0.41736025792105025,10.29274970548518,0.13000011444091442,0.4057589388226326,0.2074998855590806,-0.21616181378012733,0.6311615848982886,-0.004330964110524249,0.41933073522868547,0.11999988555908558,52.000045776365766,-17.889962327882515,0.2118308496696044,8,-0.07499980926513494,-0.4999999999999982,-0.8574995994567853,-0.7099995613098127,1.349999427795412,4,0.07565793333126303,2.1428454653207956,15.149999618530273,1.250005960470062,15.199999809265135,-5.399969482538361,15.1899995803833,0.07565793333126303 3494,2013-08-19,15.199999809265135,15.229999542236328,15.119999885559082,15.18000030517578,820008.0,0.0,1.750026822435355,0.15384220371933077,64.28572123670327,71.11567188088651,-0.052278293705873224,-0.2270758908196946,-0.615928266043527,-0.432614722836675,11.256588498142401,0.1099996566772461,0.40201965728232736,0.17549991607665838,-0.20510743487571226,0.556107267029029,-0.014803759399526939,0.3658035915528437,0.1149998855590848,52.000045776365766,-14.335879093001807,0.19030367547618526,8,-0.07499980926513494,-0.4999999999999982,-0.8574995994567853,-0.689999580383299,1.3300008773803729,0,0.08289469019858053,1.0,15.199999809265135,2.1428454653207956,15.149999618530273,1.250005960470062,15.199999809265135,0.08289469019858053 3495,2013-08-20,15.06999969482422,15.170000076293945,15.0600004196167,15.149999618530273,869994.0,-0.00855263921527638,-1.2000267032883192,-4.000095369796297,60.57690015203801,68.97110012623975,0.09911890378216448,-0.06745557998144491,-0.4811174925016939,-0.31654447767257565,11.913160549419432,0.13999938964843572,0.36064813218145453,0.024499797821047054,-0.3130124825389693,0.3620120781810634,-0.14425634235896112,0.19325593800105523,0.24009999999999998,5.262788047925685,-59.46125745845224,0.16875614018000792,8,0.12000036239623846,-0.3699998855590838,-0.7274994850158709,-0.5599994659423846,1.2500000000000018,1,0.09953550301100367,1.750026822435355,15.199999809265135,1.0,15.199999809265135,2.1428454653207956,15.149999618530273,0.09953550301100367 3496,2013-08-21,15.0600004196167,15.220000267028807,15.0600004196167,15.100000381469727,857708.0,-0.0006635219250173963,-6.999999999999911,0.5000000000000111,56.25004967058472,66.88777231186029,0.10617463401643157,-0.03897740476453038,-0.46245601843277306,-0.3216326714469595,12.552732883093903,0.1599998474121076,0.30208356943794,0.001500511169433949,-0.3156095363229472,0.3186105586618151,-0.15705451257675662,0.16005553491562452,0.24009530419922065,0.0,-60.10460178243291,0.15855502374619024,8,0.12999963760375977,-0.3600006103515625,-0.6350002288818359,-0.5500001907348633,1.4999990463256871,2,0.09362542194229762,-1.2000267032883192,15.06999969482422,1.750026822435355,15.199999809265135,1.0,15.199999809265135,0.09362542194229762 3497,2013-08-22,15.170000076293945,15.25,15.079999923706055,15.079999923706055,678201.0,0.0073040938653603504,-2.7777730682829653,-2.250005960470162,51.16281906553084,64.30379766391252,-0.0007706439895631689,-0.122991843640186,-0.5665276082838062,-0.4447962796123388,13.389729872925383,0.18999958038330078,0.27222087453884214,0.09100017547607386,-0.19648600745349754,0.37848635840564526,-0.05274291598871095,0.23474326694085867,0.12049183535400587,57.8946840068464,2.0975048175187325,0.14374309146478545,8,0.019999980926513672,-0.4500002861022949,-0.7574999332427979,-0.6599998474121094,1.6100006103515625,3,0.10283450613689737,-6.999999999999911,15.0600004196167,-1.2000267032883192,15.06999969482422,1.750026822435355,15.199999809265135,0.10283450613689737 3498,2013-08-23,15.3100004196167,15.34000015258789,15.18000030517578,15.229999542236328,634820.0,0.009228763521335281,1.285706500636942,0.8888971305048108,54.83872621706498,62.40800375569642,-0.13629124616305432,-0.23320662265130565,-0.699173231252729,-0.6065410521054098,14.201085472031869,0.1700000762939453,0.22633076274259345,0.20450048446655344,-0.0640216124205093,0.4730225813536162,0.07023943602302118,0.3387615329100857,-0.25,89.28579943528803,35.949788591353084,0.13426104844353146,8,-0.1100001335144043,-0.4650001525878906,-0.8975002765655518,-0.8000001907348633,1.3499994277954102,4,0.08164591848894154,-2.7777730682829653,15.170000076293945,-6.999999999999911,15.0600004196167,-1.2000267032883192,15.06999969482422,0.08164591848894154 3499,2013-08-26,15.239999771118164,15.350000381469727,15.220000267028807,15.350000381469727,458957.0,-0.0045722172815124695,1.3636253294493317,-1.3749925495011146,65.38462478970233,62.09248337364376,-0.06356966580110956,-0.1363294463263962,-0.6211901220362464,-0.5582739667605541,15.071970263857324,0.13000011444091975,0.19744647234988477,0.11299986839294363,-0.12276085934614578,0.34876059613203303,-0.0048804954766001885,0.23088023226248744,-0.17439935684204144,62.06875006165998,6.649325078456663,0.11788036386954433,8,-0.03499937057495117,-0.3299994468688965,-0.8274996280670166,-0.7299995422363281,1.6700000762939453,0,0.08595797149715234,1.285706500636942,15.3100004196167,-2.7777730682829653,15.170000076293945,-6.999999999999911,15.0600004196167,0.08595797149715234 3500,2013-08-27,15.18000030517578,15.25,15.119999885559082,15.239999771118164,646338.0,-0.003936972889992507,2.250005960470162,0.545446663892373,52.1739671271954,59.98360577090505,-0.005741545232721634,-0.0588710372568606,-0.5566422311824564,-0.5220146471863476,15.56766837938907,0.13000011444091797,0.1648710028017497,0.04000039100646724,-0.17550388034000264,0.2555046623529371,-0.06775174466676681,0.1477525266797013,-0.10302389221191355,41.37927632552465,-11.55727027847852,0.10775213567323483,8,0.025000095367433417,-0.22000026702880682,-0.767500162124632,-0.6700000762939435,1.5599994659423846,1,0.08893282966598037,1.3636253294493317,15.239999771118164,1.285706500636942,15.3100004196167,-2.7777730682829653,15.170000076293945,0.08893282966598037 3501,2013-08-28,15.15999984741211,15.229999542236328,15.109999656677244,15.149999618530273,683319.0,-0.00131755318587512,-1.666659602424382,-0.16667196490446784,50.70424237865486,58.140773299671665,0.008926990183084627,-0.015236598839493354,-0.5383571683867121,-0.5262713272736264,15.879028821165985,0.11999988555908381,0.13747926559782542,0.0044999599456794215,-0.16226190431794763,0.17126182420930647,-0.0788809721861341,0.08788089207749294,-0.0721024757080091,29.629551138049422,-21.141168305890993,0.08338093213181345,8,0.045000553131103516,-0.15999984741210938,-0.7474997043609619,-0.6499996185302734,1.5400009155273438,2,0.0765171411007719,2.250005960470162,15.18000030517578,1.3636253294493317,15.239999771118164,1.285706500636942,15.3100004196167,0.0765171411007719 3502,2013-08-29,15.25,15.25,15.15999984741211,15.15999984741211,598791.0,0.005936685586659385,1.0,8.999809269502194,53.94739979194823,56.59160560326917,-0.07308168023876505,-0.08518920200183189,-0.6268056293957507,-0.6359403970059248,16.24412396137021,0.09000015258789062,0.11926290275647133,0.07900009155273402,-0.058481078777521844,0.21648126188298988,0.010259506387606976,0.14774067671786106,-0.1516185079052743,58.3333002197421,10.10178361978928,0.0687405851651276,8,-0.04499959945678711,-0.25,-0.8450000286102295,-0.7399997711181641,1.4400005340576136,3,0.085901604324091,-1.666659602424382,15.15999984741211,2.250005960470162,15.18000030517578,1.3636253294493317,15.239999771118164,0.085901604324091 3503,2013-08-30,15.0600004196167,15.199999809265135,15.050000190734865,15.1899995803833,938377.0,-0.012458988877593447,1.0,-1.4444326707074133,43.61702451451367,54.29508374524811,0.10613140878194294,0.10300318104398265,-0.42260073170343837,-0.46771260004373616,15.60833444166346,0.19999980926513494,0.0915225160383315,-0.10649952888488734,-0.2525023943807998,0.03950333661102512,-0.17950096163284357,-0.03349809613693111,0.28999996185302734,3.3334075079546563,-39.41828349801434,0.07300143274795658,8,0.1399998664855957,-0.020000457763671875,-0.6500003337860107,-0.5500001907348633,1.5699987411498988,4,0.11420984190600603,1.0,15.25,-1.666659602424382,15.15999984741211,2.250005960470162,15.18000030517578,0.11420984190600603 3504,2013-09-02,15.239999771118164,15.239999771118164,15.130000114440918,15.140000343322756,599116.0,0.011952147841045369,1.2000057220786404,-0.7692313335387277,52.25226154053677,53.37012389952575,-0.07554121808802172,-0.07949688103539998,-0.5711808298993546,-0.6566827326494646,14.65928169554777,0.17999935150146484,0.07524464393411634,0.07249984741210902,-0.07530864555361916,0.2203083403778372,-0.001404399070754181,0.14640409389497222,0.10400060653686438,94.99988079059672,52.98998157602088,0.07390424648286366,9,-0.03999948501586914,-0.17499971389770508,-0.8199999332427979,-0.7299995422363281,1.3199996948242223,0,0.09317585942389806,1.0,15.0600004196167,1.0,15.25,-1.666659602424382,15.15999984741211,0.09317585942389806 3505,2013-09-03,15.460000038146973,15.460000038146973,15.1899995803833,15.239999771118164,1095473.0,0.014435713276435669,1.4545466367849076,2.2000152588764137,59.84849579516238,53.76995124670105,-0.2619488593359769,-0.27749545865381364,-0.7546233355644247,-0.8801544256396223,14.87282061144638,0.2700004577636719,0.05904526326393622,0.269500112533569,0.09138423891402603,0.44761598615311193,0.1804421757237975,0.35855804934334046,-0.4099998474121076,100.0,56.01230045284831,0.08905793680977173,9,-0.2049999237060547,-0.3299999237060547,-1.0400002002716064,-0.9499998092651367,1.2100000381469727,1,0.09379041433941238,1.2000057220786404,15.239999771118164,1.0,15.0600004196167,1.0,15.25,0.09379041433941238 3506,2013-09-04,15.510000228881836,15.539999961853027,15.329999923706055,15.460000038146973,1368322.0,0.0032341649813383277,2.8181944287906506,0.22727331839245385,63.63638990838948,55.15590356257423,-0.2697732848764183,-0.3153084828611341,-0.7764023989840112,-0.9319334904465038,15.447812055181881,0.21000003814697266,0.05096965444770696,0.3015002727508538,0.07455017250409313,0.5284503729976144,0.18802522262747345,0.4149753228742341,-0.4518000411987284,93.87760265627612,45.25076046428685,0.11347505012338042,9,-0.21500015258789062,-0.3300004005432129,-1.0600004196166992,-1.0,1.3799991607666016,2,0.07930364436396942,1.4545466367849076,15.460000038146973,1.2000057220786404,15.239999771118164,1.0,15.0600004196167,0.07930364436396942 3507,2013-09-05,15.43000030517578,15.65999984741211,15.329999923706055,15.550000190734865,1252317.0,-0.005157957609638553,-1.0624953433965638,-2.39998855595193,58.51854049620756,55.56477181581229,-0.16652575925620106,-0.2247806786525377,-0.6723976423975575,-0.8538763608908386,15.99949614528588,0.3299999237060547,0.0554431665428492,0.20750031471252228,-0.038038940981014235,0.4530395704060588,0.08473068686575402,0.33026994255929054,-0.3525281265258755,62.29513578922807,13.512732031887637,0.12276962784676784,9,-0.07500028610229315,-0.18500041961669744,-0.89750027656555,-0.9200000762939435,1.4400005340576225,3,0.08230722181759575,2.8181944287906506,15.510000228881836,1.4545466367849076,15.460000038146973,1.2000057220786404,15.239999771118164,0.08230722181759575 3508,2013-09-06,15.739999771118164,15.789999961853027,15.399999618530273,15.43000030517578,1678221.0,0.020090697330602092,-1.1081051823060308,-2.583331346509884,66.26506993137565,55.662599053776,-0.4571941906145405,-0.5180220810867908,-0.9594531893845968,-1.145992832958541,16.667226083534832,0.3900003433227539,0.07682634352083006,0.48999977111816406,0.15345385347427865,0.8265456887620495,0.32172681229622135,0.6582727299401068,-0.627575932342527,92.42421177354565,42.22920685361419,0.16827295882194315,9,-0.31999969482421875,-0.37999963760375977,-1.177499771118164,-1.2299995422363281,1.0900001525878906,4,0.06035583079757334,-1.0624953433965638,15.43000030517578,2.8181944287906506,15.510000228881836,1.4545466367849076,15.460000038146973,0.06035583079757334 3509,2013-09-09,15.760000228881836,15.770000457763672,15.529999732971193,15.770000457763672,1308951.0,0.0012706771317982923,46.999046347510614,-0.03225885841911271,72.25809269965015,57.89416856182652,-0.4421749378823918,-0.51894927154963,-0.9525804935569333,-1.146056062597939,17.371040977362505,0.2400007247924787,0.0997388485337325,0.4810002326965339,0.0767126161210836,0.8852878492719842,0.27885642440880964,0.6831440409842582,-0.5933703002600073,95.00004768368551,37.505354030930434,0.2021438082877251,9,-0.3400001525878906,-0.40000009536743164,-1.0825002193450928,-1.25,1.1299991607666016,0,0.05520297710975908,-1.1081051823060308,15.739999771118164,-1.0624953433965638,15.43000030517578,2.8181944287906506,15.510000228881836,0.05520297710975908 3510,2013-09-10,15.90999984741211,15.920000076293945,15.579999923706055,15.579999923706055,2079913.0,0.009517742154304232,-1.0606074617807704,-32.999237078008775,75.14791830902774,60.61013255409017,-0.5338773164728217,-0.645328921771636,-1.0727651104313374,-1.2729680747009269,17.864653778397575,0.3400001525878906,0.11391195179466607,0.5949998378753669,0.10495150849475365,1.0850481672559802,0.3499756731850603,0.8400240025656736,-0.6935003161317841,98.3050463905861,32.15225449829255,0.24502416469030705,9,-0.4249997138977051,-0.4849996566772461,-1.1575000286102295,-1.3699998855590803,0.9400005340576172,1,0.04085478471176751,46.999046347510614,15.760000228881836,-1.1081051823060308,15.739999771118164,-1.0624953433965638,15.43000030517578,0.04085478471176751 3511,2013-09-11,16.5,16.569999694824222,15.93000030517578,15.949999809265135,2881941.0,0.037083605169478284,-1.1694924021149018,1.666667629974285,80.64515845495971,63.57655018331368,-1.0211991002550995,-1.1941683211463925,-1.6222559136324666,-1.8408458813368789,18.883760627845927,0.6599998474121129,0.14164447814491865,1.1199999809265133,0.4022256591290123,1.8377743027240143,0.7611128200277619,1.4788871418252647,-1.2131504142183118,94.35486227863574,26.035627987699073,0.3588871608987506,9,-0.6900000572204554,-0.75,-1.7475001811981201,-1.9600000381469709,0.44000053405761363,2,0.010303034926905763,-1.0606074617807704,15.90999984741211,46.999046347510614,15.760000228881836,-1.1081051823060308,15.739999771118164,0.010303034926905763 3512,2013-09-12,16.459999084472653,16.5,16.270000457763672,16.489999771118164,1534241.0,-0.0024242979107482743,8.199771123402632,-0.05454668407555807,77.77773682559219,67.37218488454462,-0.884527241668783,-1.1077904854867633,-1.5497570839414152,-1.779049967860729,20.247083637541007,0.22999954223632812,0.1913807738088149,1.0144990921020476,0.15918840581364435,1.8698097783904526,0.5868437489578451,1.44215443524625,-1.0191714856058596,90.59823904456454,23.90125479756645,0.4276553431442022,9,-0.6099991798400826,-0.6499991416931081,-1.6874992847442591,-1.9199991226196236,0.35000038146973367,3,0.026123956810023108,-1.1694924021149018,16.5,-1.0606074617807704,15.90999984741211,46.999046347510614,15.760000228881836,0.026123956810023108 3513,2013-09-13,16.350000381469727,16.559999465942386,16.299999237060547,16.440000534057614,1460308.0,-0.006682789132515299,-1.7368093478959576,2.999936423166924,76.30334816727182,70.04452784307074,-0.6395545712501765,-0.956246432061322,-1.405934366674341,-1.6505487285197589,21.94971866505771,0.2600002288818395,0.2477385866081434,0.8470003604888916,-0.08958001581272157,1.783580736790503,0.378710172338085,1.3152905486396982,-0.7736721310880412,78.846219093844,11.086105932866118,0.468290188150806,9,-0.470000743865965,-0.540000438690182,-1.4950006008148193,-1.8100004196166974,0.4499988555908203,4,0.031804308601302456,8.199771123402632,16.459999084472653,-1.1694924021149018,16.5,-1.0606074617807704,15.90999984741211,0.031804308601302456 3514,2013-09-16,16.459999084472653,16.530000686645508,16.389999389648438,16.430000305175778,839520.0,0.006727749262170901,-1.5454640033293363,-0.33331920484890903,79.62962962962962,72.242431602456,-0.6239076911502295,-1.0192675503045976,-1.4836796432244377,-1.7432931478508031,23.611884385643577,0.18000030517578125,0.30373372245618313,0.8939990997314418,-0.12283566680702052,1.910833866269904,0.38558171646220885,1.402416483000673,-0.7644302607578624,88.88882466838068,17.0567557550351,0.5084173832692314,9,-0.5099992752075142,-0.6499991416931081,-1.5999991893768275,-1.9199991226196236,0.3200016021728551,0,0.022478788567032115,-1.7368093478959576,16.350000381469727,8.199771123402632,16.459999084472653,-1.1694924021149018,16.5,0.022478788567032115 3515,2013-09-17,16.569999694824222,16.700000762939453,16.450000762939453,16.569999694824222,1248466.0,0.006682905010325202,-1.083351877165593,0.0,81.33335650410672,74.20876122420233,-0.6256950392938929,-1.0657727665457077,-1.5610955168402594,-1.8341069466866706,25.819804396059297,0.25,0.3963718166068304,0.9289997100830121,-0.15298439397819408,2.0109838141442165,0.388007658052409,1.4699917621136152,-0.7694991665763009,83.11675443767977,5.700713234559416,0.5409920520306024,9,-0.5549993515014684,-0.6949992179870641,-1.7049999237060582,-2.029999732971193,-0.23999977111816762,1,0.01931199159431296,-1.5454640033293363,16.459999084472653,-1.7368093478959576,16.350000381469727,8.199771123402632,16.459999084472653,0.01931199159431296 3516,2013-09-18,16.469999313354492,16.620000839233402,16.350000381469727,16.559999465942386,1665889.0,-0.006035026150360556,1.5713974314725814,-100.0,76.99115529711605,76.26127397985884,-0.41929100917963424,-0.9009129148548745,-1.4290005851202565,-1.713230746807275,27.67623207881888,0.2700004577636754,0.4721988759413378,0.7584993839263916,-0.34756525252072024,1.8645640203735017,0.20546706570283746,1.3115317021499475,-0.5435687522497563,46.511328755699864,-31.94219587623587,0.5530323182235554,9,-0.4199991226196289,-0.594998836517334,-1.5824995040893555,-1.9099993705749494,-0.14999961853026988,2,0.02307231839451962,-1.083351877165593,16.569999694824222,-1.5454640033293363,16.459999084472653,-1.7368093478959576,16.350000381469727,0.02307231839451962 3517,2013-09-19,16.729999542236328,16.729999542236328,16.459999084472653,16.600000381469727,1603860.0,0.01578629263639475,3.153880012324541,-1.4444326707073563,85.8369068849175,78.43592253025238,-0.5313732929578983,-1.0941470302192275,-1.660638056115431,-1.9499926478609808,29.56218678803035,0.2700004577636754,0.5331117272735959,0.940499639511108,-0.22329538753607636,2.1042946665582942,0.35860212598751673,1.5223971530347011,-0.695269152874733,100.0,11.546748743716904,0.5818975135235928,9,-0.5999999046325684,-0.8399996757507324,-1.8174996376037598,-2.1699995994567853,-0.4499988555908203,3,0.012552360882683855,1.5713974314725814,16.469999313354492,-1.083351877165593,16.569999694824222,-1.5454640033293363,16.459999084472653,0.012552360882683855 3518,2013-09-20,16.559999465942386,16.690000534057614,16.489999771118164,16.65999984741211,1502085.0,-0.010161391568766165,1.4999821188027416,-0.7692386695423528,78.4482730271271,79.12372034441648,-0.2601852393867894,-0.8703203755456776,-1.4501259297267346,-1.758943896389372,31.139188885864648,0.23999977111816406,0.5875246226588651,0.7079996109008828,-0.4813491317645777,1.8973483535663451,0.11332523956815166,1.302673982233614,-0.4140260121208357,55.263039015405326,-31.02526234935732,0.5946743713327312,9,-0.40499973297119496,-0.6699995994567907,-1.647499561309818,-1.9999995231628436,-0.10999870300293324,4,0.015096618844351761,3.153880012324541,16.729999542236328,1.5713974314725814,16.469999313354492,-1.083351877165593,16.569999694824222,0.015096618844351761 3519,2013-09-23,16.549999237060547,16.600000381469727,16.479999542236328,16.549999237060547,761401.0,-0.0006038785751416587,1.3999618539004386,-0.0,75.82936910591874,79.1994370996266,-0.1411861364432987,-0.7980633555254233,-1.3959931657525182,-1.7263024222713526,32.73153835262541,0.12000083923339844,0.6639576928809188,0.6324994087219231,-0.5592236830121422,1.8242225004559867,0.036637862854892234,1.2283609545889558,-0.3105816090926332,52.63139402396237,-30.603785386327473,0.5958615458670321,9,-0.2199993133544922,-0.6599993705749512,-1.6374993324279785,-1.989999294281004,0.020000457763675428,0,0.015105740877629392,1.4999821188027416,16.559999465942386,3.153880012324541,16.729999542236328,1.5713974314725814,16.469999313354492,0.015105740877629392 3520,2013-09-24,16.530000686645508,16.579999923706055,16.459999084472653,16.459999084472653,980217.0,-0.0012083716819911716,-2.428516934143237,100.0,74.5192651565585,78.51878228869313,-0.02681113238772781,-0.7080421584692935,-1.3286055166492012,-1.6913729580411392,35.02971093757657,0.12000083923340199,0.7051196304167817,0.5450008392333991,-0.6235425958335483,1.7135442743003448,-0.03927087830007281,1.1292725567668729,-0.21208995239464912,47.36860597603763,-33.094377242177515,0.584271717533473,9,-0.030000686645507812,-0.6400008201599121,-1.6175007820129395,-1.970000743865965,0.029998779296878553,1,0.015124016310657185,1.3999618539004386,16.549999237060547,1.4999821188027416,16.559999465942386,3.153880012324541,16.729999542236328,0.015124016310657185 3521,2013-09-25,16.319999694824222,16.569999694824222,16.319999694824222,16.559999465942386,1323147.0,-0.012704233702237167,-1.0833353201567206,-3.4284896869293373,70.13574113902428,77.66967165685226,0.17318380346577555,-0.42865858247011346,-1.0713890798406602,-1.4668719310016023,37.170473436542686,0.25,0.7361732995511829,0.27699985504150604,-0.8328048004814583,1.3868045105644704,-0.27790247271997615,0.8319021828029882,0.4099998474121058,0.0,-79.34231831971482,0.5549023277614817,9,0.1949996948242152,-0.4299998283386266,-1.3749997615814245,-1.7599997520446795,0.07999992370605113,2,0.0006127591341196226,-2.428516934143237,16.530000686645508,1.3999618539004386,16.549999237060547,1.4999821188027416,16.559999465942386,0.0006127591341196226 3522,2013-09-26,16.559999465942386,16.559999465942386,16.360000610351562,16.360000610351562,1037305.0,0.014705868603311245,-1.0000000000000355,-0.8333293596865735,69.15887683872032,76.87584150923541,-0.05714899323616862,-0.5960439209946884,-1.2613782364928898,-1.6916272332008688,39.32117616817401,0.23999977111816406,0.7570163010935698,0.45149965286255167,-0.6150294161283618,1.5180287218534652,-0.08176488163290685,0.9847641873580084,0.1618000793456993,64.86465587900345,-12.293190503785624,0.5332645344954571,9,-0.03499984741211293,-0.6699995994567907,-1.6149995326995885,-1.9999995231628436,-0.13999938964844105,3,-0.014492740269210325,-1.0833353201567206,16.319999694824222,-2.428516934143237,16.530000686645508,1.3999618539004386,16.549999237060547,-0.014492740269210325 3523,2013-09-27,16.780000686645508,16.84000015258789,16.559999465942386,16.59000015258789,1584749.0,0.01328509829698854,-1.2399884034088227,0.9500081062780571,71.79488015493538,76.00531378982495,-0.23438864662689696,-0.7173594717864518,-1.4380974237038604,-1.8962272944395195,42.55689512480837,0.28000068664550426,0.7111172557104943,0.585500860214232,-0.39929862356437695,1.570300343992841,0.09310111832492751,1.0779006021035364,-0.4600009918212855,88.46165132230487,13.000543912324517,0.4923997418893048,9,-0.20000076293945312,-0.8350005149841309,-1.8250007629394531,-2.220000743865965,-0.2800006866455078,4,-0.029797376611428228,-1.0000000000000355,16.559999465942386,-1.0833353201567206,16.319999694824222,-2.428516934143237,16.530000686645508,-0.029797376611428228 3524,2013-09-30,16.65999984741211,16.780000686645508,16.559999465942386,16.700000762939453,1406103.0,-0.007151420400650088,1.2000038146826781,-0.21053054258896753,66.23375658282595,74.32758046523819,-0.09279230657017479,-0.5117593775296321,-1.2775732648277192,-1.7628037697488956,45.73956659435393,0.22000122070312145,0.675540723708913,0.3945000171661377,-0.5012786812500707,1.290278715582346,-0.0533893320419665,0.8423893663742419,-0.32960014343261435,65.38458716942353,-6.890031524401678,0.447889349208104,9,-0.07999992370605469,-0.7149996757507324,-1.6374995708465576,-2.0899996757507324,-0.049999237060546875,0,-0.012604987178632898,-1.2399884034088227,16.780000686645508,-1.0000000000000355,16.559999465942386,-1.0833353201567206,16.319999694824222,-0.012604987178632898 3525,2013-10-01,16.90999984741211,16.90999984741211,16.700000762939453,16.739999771118164,861603.0,0.015006002538399343,1.4705763556193832,-4.249904634751097,60.40608104968011,72.48479443774531,-0.32351211567971205,-0.6825541162405173,-1.4862108073496643,-1.9984297620736697,48.09382605326847,0.25,0.6571068501794421,0.5720000267028809,-0.28306757890491596,1.4270676323106795,0.14446622389898067,0.9995338295067793,-0.5694081344604456,100.0,29.257700674157803,0.4275338028038992,10,-0.2950000762939453,-0.929999828338623,-1.8524994850158691,-2.3349995613098145,-0.1700000762939453,1,-0.02010645509496678,1.2000038146826781,16.65999984741211,-1.2399884034088227,16.780000686645508,-1.0000000000000355,16.559999465942386,-0.02010645509496678 3526,2013-10-02,16.739999771118164,16.930000305175778,16.59000015258789,16.920000076293945,1766524.0,-0.010053227547483501,2.399988555951944,-1.058824849375624,56.66668180435157,69.24365831768243,-0.12425109481799979,-0.43814472720199404,-1.280806591657564,-1.8142596071501629,49.970569130288126,0.3400001525878871,0.6163576820929499,0.34049997329712056,-0.43725571701709853,1.1182556636113379,-0.04837787185998721,0.7293778184542283,-0.37663173278808415,66.66655512575164,-1.499489950833535,0.3888778451571088,10,-0.11499977111816406,-0.7499995231628418,-1.6574995517730713,-2.164999485015869,0.020000457763671875,2,-0.010752706549395308,1.4705763556193832,16.90999984741211,1.2000038146826781,16.65999984741211,-1.2399884034088227,16.780000686645508,-0.010752706549395308 3527,2013-10-03,16.700000762939453,16.870000839233402,16.700000762939453,16.739999771118164,827552.0,-0.002389427044540482,-7.500214582042045,0.2222163353537066,58.62069613503648,67.04059421856127,-0.09940881690958392,-0.31423296381785093,-1.2038487637767687,-1.7617759761494263,51.47585297063391,0.17000007629394887,0.557189380529028,0.2370009422302246,-0.402574590741839,0.8765764752022882,-0.08278682425580897,0.5567887087162582,-0.30263478859863113,37.838102553263646,-27.779963501641838,0.31978776648603224,10,-0.07500076293945312,-0.7100005149841309,-1.5975005626678467,-2.125000476837158,0.009998321533199572,3,-0.017964139563091508,2.399988555951944,16.739999771118164,1.4705763556193832,16.90999984741211,1.2000038146826781,16.65999984741211,-0.017964139563091508 3528,2013-10-04,16.690000534057614,16.790000915527347,16.649999618530273,16.700000762939453,940518.0,-0.0005988160733519932,-2.111068726556122,0.250011921224637,55.95857994598155,64.83272875634601,-0.07714083966007834,-0.24180956910359797,-1.156888650361541,-1.7371467977707677,52.48248409691803,0.14000129699707387,0.5158257893383258,0.17950067520141388,-0.36854758928113895,0.7275489396839667,-0.09452345703986254,0.4535248074426903,-0.26067649986669394,35.13534412099656,-26.401514525694743,0.2740241322412761,10,-0.06500053405761363,-0.7000002861022914,-1.5875003337860072,-2.1150002479553187,0.03999900817871449,4,-0.01617737861737667,-7.500214582042045,16.700000762939453,2.399988555951944,16.739999771118164,1.4705763556193832,16.90999984741211,-0.01617737861737667 3529,2013-10-07,16.629999160766598,16.739999771118164,16.559999465942386,16.680000305175778,945836.0,-0.0035950492133643985,1.117649698751118,4.999999999998224,51.595727951642516,62.285669066910906,-0.005138447555935954,-0.11941040503284484,-1.0608297407520624,-1.6630362143405257,53.33205572649802,0.1800003051757777,0.4232342621458116,0.07599935531615998,-0.3444967820845868,0.49649549271690674,-0.1342487133842134,0.28624742401653336,-0.17063455031658847,18.918793527399764,-38.2406067004477,0.21024806870037285,10,-0.00499916076659801,-0.5999989509582484,-1.5099990367889369,-2.054998874664303,0.060001373291015625,0,-0.00781714776470288,-2.111068726556122,16.690000534057614,-7.500214582042045,16.700000762939453,2.399988555951944,16.739999771118164,-0.00781714776470288 3530,2013-10-08,16.559999465942386,16.690000534057614,16.5,16.610000610351562,1235530.0,-0.004209242234320398,-1.2352993975024547,0.999999999999929,52.43243354702496,60.31863489002209,0.07773918415356462,0.0018787697303785933,-0.9583886441434135,-1.5819055312006292,53.60143001280249,0.19000053405761363,0.35998109483358576,-0.02650032043456818,-0.3181583148915479,0.2651576740224115,-0.1723293176630598,0.11932867679392345,-0.07239671380883195,13.953354269797433,-42.71251875703821,0.14582899722849055,10,0.08500099182128551,-0.49999952316284535,-1.4274992942810094,-1.9849991798400914,0.12000083923339133,1,0.003019392875706961,1.117649698751118,16.629999160766598,-2.111068726556122,16.690000534057614,-7.500214582042045,16.700000762939453,0.003019392875706961 3531,2013-10-09,16.670000076293945,16.809999465942386,16.530000686645508,16.530000686645508,1143503.0,0.006642549148494048,-3.0000000000000506,-2.799923707801076,48.23531259712034,57.9937944187332,0.02526401045553328,-0.09985232871652983,-1.0317441199409352,-1.682896577477127,52.5955031019496,0.27999877929687855,0.3125734029513545,0.07500028610229492,-0.2159512983297276,0.36595187053431744,-0.07047550611371634,0.22047607831830618,-0.1700000762939453,45.94586235160044,-5.022136573112434,0.14547579221601076,10,0.04500007629394531,-0.5399999618530273,-1.4774999618530273,-2.0399999618530273,0.049999237060546875,2,0.0041991418418625415,-1.2352993975024547,16.559999465942386,1.117649698751118,16.629999160766598,-2.111068726556122,16.690000534057614,0.0041991418418625415 3532,2013-10-10,16.889999389648438,16.889999389648438,16.709999084472653,16.709999084472653,1025477.0,0.013197319277001629,1.0000000000000395,1.2857220708447121,59.42855897243063,56.61975873178823,-0.1598075367024805,-0.30144036161632926,-1.2146877312813675,-1.8955493413925755,51.622139007471446,0.2199993133544922,0.2755922074639443,0.27349958419799947,-0.03825452819090458,0.5852536965869035,0.11762252800354744,0.4293766403924515,-0.3899993896484375,100.0,47.52739047230276,0.1558770561944528,10,-0.17499923706054688,-0.7599992752075195,-1.6524994373321533,-2.219999313354492,-0.12999916076660156,3,-0.007696812638505857,-3.0000000000000506,16.670000076293945,-1.2352993975024547,16.559999465942386,1.117649698751118,16.629999160766598,-0.007696812638505857 3533,2013-10-11,16.870000839233402,16.930000305175778,16.700000762939453,16.899999618530273,783540.0,-0.00118404684059914,4.1110922731321855,-0.1666596024244249,59.09095342493682,55.826113936467216,-0.14047202933200253,-0.2534834561676824,-1.1638718201130587,-1.864413821246405,50.53891763694489,0.22999954223632457,0.2630814299413764,0.22750101089478036,-0.07732897922132764,0.5323310010108884,0.07508601583672458,0.37991600595283614,-0.344200820922854,86.04664573020506,32.20638287251689,0.1524149950580543,10,-0.15500068664551137,-0.7050008773803746,-1.5700008869171178,-2.1400008201599157,0.10999870300292613,4,-0.009484395186788896,1.0000000000000395,16.889999389648438,-3.0000000000000506,16.670000076293945,-1.2352993975024547,16.559999465942386,-0.009484395186788896 3534,2013-10-14,16.829999923706055,16.950000762939453,16.770000457763672,16.850000381469727,712150.0,-0.0023711270620876412,-1.5714441416893732,0.6667090539166608,58.42693258068187,55.60620855102297,-0.08249597376920903,-0.1943037953854514,-1.0951396461288851,-1.8151518707490055,49.418796474293835,0.18000030517578125,0.2373732160036468,0.1690000534057603,-0.13410007486589137,0.47210018167741197,0.017449989269934463,0.32055011754158613,-0.2799478881835924,73.33319204848895,17.902891714275206,0.15155006413582622,10,-0.10499954223632812,-0.5899996757507324,-1.4399998188018799,-2.0349998474121094,0.12000083923339844,0,-0.005941793340644597,4.1110922731321855,16.870000839233402,1.0000000000000395,16.889999389648438,-3.0000000000000506,16.670000076293945,-0.005941793340644597 3535,2013-10-15,16.889999389648438,16.969999313354492,16.790000915527347,16.799999237060547,1130342.0,0.0035650306722740943,-2.272793480145803,-4.499904634751097,67.48464175803602,56.80820410143235,-0.16274526285872426,-0.24148136183653435,-1.118025927018131,-1.8632119815947537,47.98169992724338,0.17999839782714488,0.18340031398455636,0.21299953460693288,-0.10336826418778244,0.5293673334016482,0.05481563520957522,0.37118343400429055,-0.3079514559326171,81.81814241002921,18.575867657295994,0.15818389939735833,10,-0.1549997329711914,-0.6149997711181641,-1.4999992847442627,-2.094999313354492,0.07999992370605469,1,-0.011841258899831564,-1.5714441416893732,16.829999923706055,4.1110922731321855,16.870000839233402,1.0000000000000395,16.889999389648438,-0.011841258899831564 3536,2013-10-16,16.850000381469727,16.989999771118164,16.809999465942386,16.819999694824222,1486226.0,-0.0023682066088898113,-6.199847415602636,0.3333403975755126,60.13988998735543,56.97700341835668,-0.1179002096236097,-0.18082493472823913,-1.0454490081444519,-1.8126623705892033,47.16480004387325,0.1800003051757777,0.1529432175464862,0.15400047302246023,-0.15559372379511416,0.4635946698400346,-0.000796625386328742,0.3087975714312492,-0.22915730979003968,51.724183290253414,-10.845548122969738,0.15479709840878744,10,-0.10500049591064453,-0.3900003433227539,-1.3950002193450928,-1.9900002479553223,0.31999969482421875,2,-0.010089025070937119,-2.272793480145803,16.889999389648438,-1.5714441416893732,16.829999923706055,4.1110922731321855,16.870000839233402,-0.010089025070937119 3537,2013-10-17,16.940000534057614,16.969999313354492,16.84000015258789,16.850000381469727,1103537.0,0.005341255225540742,-1.3636079900124844,2.9999364231676346,56.15384389662742,56.99869941287288,-0.19028692035103845,-0.2680275864012778,-1.101153754455087,-1.8887670455488141,46.10266068584698,0.12999916076660156,0.1259068661441063,0.23350057601928498,-0.09463803436293361,0.5616391864015036,0.06943127082817568,0.39756988121039427,-0.27485865844531077,82.75882480613915,22.49496328291601,0.16406930519110977,10,-0.1950006484985316,-0.31000041961669567,-1.1600005626678414,-1.755000591278069,0.149999618530277,3,-0.01298708463797349,-6.199847415602636,16.850000381469727,-2.272793480145803,16.889999389648438,-1.5714441416893732,16.829999923706055,-0.01298708463797349 3538,2013-10-18,16.809999465942386,16.850000381469727,16.610000610351562,16.690000534057614,1607932.0,-0.007674206848687026,1.3999885559518588,1.3333192048490274,55.725178613808545,57.457527264224666,-0.04634790711430625,-0.1247319013895698,-0.9389503224620483,-1.7414935928604844,44.393228594718245,0.32999992370605113,0.11554760165404332,0.09099950790405487,-0.23265747594215114,0.41465649175026087,-0.07082898401904814,0.25282799982715787,0.1800003051757777,52.63139402396331,-6.696198146596323,0.16182849192310275,10,-0.06499958038330433,-0.1649999618530309,-0.9799995422363281,-1.6249995231628418,0.30000114440917613,4,-0.002974374696551929,-1.3636079900124844,16.940000534057614,-6.199847415602636,16.850000381469727,-2.272793480145803,16.889999389648438,-0.002974374696551929 3539,2013-10-21,16.799999237060547,16.870000839233402,16.649999618530273,16.819999694824222,1370116.0,-0.0005948976323348898,2.6666030898339064,-0.16667196490449251,44.85978309696458,56.61612165866241,-0.010836811764040277,-0.10017817319940292,-0.8958776344063839,-1.7123473967114649,42.69270868701889,0.22000122070312855,0.1035144407055455,0.06849927902221609,-0.2468803233870318,0.383878881431464,-0.08919052218240608,0.22618908022683826,0.18240055084228501,49.99974903252037,-4.010259312525363,0.15768980120462378,10,-0.03999900817871094,-0.14499950408935547,-0.9549994468688929,-1.4749994277954084,0.07999992370605113,0,0.01071430436608023,1.3999885559518588,16.809999465942386,-1.3636079900124844,16.940000534057614,-6.199847415602636,16.850000381469727,0.01071430436608023 3540,2013-10-22,16.780000686645508,16.809999465942386,16.610000610351562,16.799999237060547,1475598.0,-0.0011903899597163203,9.000190739591172,0.9999046347509191,52.17396712719555,57.05374993978188,0.04878055884121579,-0.06375888777489536,-0.8426794831015023,-1.6696120190005281,40.95396666469555,0.19999885559082387,0.09937447287536827,0.036000728607177734,-0.2652530580835766,0.33725451529793204,-0.1146261647382012,0.18662762195255667,0.19495111770629947,44.73696098459561,-7.35515363052378,0.1506268933453777,10,0.01999950408935547,-0.1250009536743164,-0.9000008106231654,-1.4550008773803693,0.09000015258789418,1,0.010131112594604419,2.6666030898339064,16.799999237060547,1.3999885559518588,16.809999465942386,-1.3636079900124844,16.940000534057614,0.010131112594604419 3541,2013-10-23,16.329999923706055,16.329999923706055,15.619999885559082,15.949999809265135,5251734.0,-0.026817684417473786,2.7368411806484483,-19.00138292799246,36.09019321586153,54.46059818905198,0.4978328146917015,0.4079450346982725,-0.3643460501923652,-1.1989409974312224,40.44221622668712,1.1600008010864258,0.09958477615270311,-0.4145000457763679,-0.7128095155949374,-0.11619057595779836,-0.5636547806856527,-0.26534531086708313,0.6376528567657473,52.5926177099515,-1.2487272489955359,0.14915473490928532,10,-0.02500009536743164,-0.02500009536743164,-0.38499951362609863,-0.9399995803833008,0.5499992370605433,2,0.039191634576762,9.000190739591172,16.780000686645508,2.6666030898339064,16.799999237060547,1.3999885559518588,16.809999465942386,0.039191634576762 3542,2013-10-24,16.319999694824222,16.450000762939453,16.040000915527347,16.299999237060547,1795889.0,-0.0006123838902971634,1.9285432078581781,0.052632767737718626,36.090193215861724,51.904958165821405,0.4676545334676625,0.4206079721628804,-0.32393329439175744,-1.1668414415349186,39.71559801366344,0.4099998474121058,0.10321162540429185,-0.41250028610228995,-0.7576853979489613,-0.06731517425561862,-0.5850928420256238,-0.23990773017895606,0.5937469698510718,55.99994201664592,-0.1990110693960787,0.172592555923335,10,-0.014999866485599256,-0.014999866485599256,-0.35749936103821156,-0.9299993515014684,0.5200004577636683,3,0.05208335768163619,2.7368411806484483,16.329999923706055,9.000190739591172,16.780000686645508,2.6666030898339064,16.799999237060547,0.05208335768163619 3543,2013-10-25,16.280000686645508,16.34000015258789,16.200000762939453,16.329999923706055,930066.0,-0.00245091966462474,3.0,-2.499904634750653,36.64125471742063,49.48432729212571,0.4639500448689198,0.4439912709951521,-0.25497141304451176,-1.1082641036455172,38.262223009883364,0.1399993896484375,0.10706188405362838,-0.42749929428100586,-0.8264386541694186,-0.028559934392593078,-0.6269689742252105,-0.22802961433680125,0.5819961068651374,52.80002380369263,-7.779412212680434,0.19946967994420636,10,0.024999141693115234,0.024999141693115234,-0.2700009346008301,-0.8750009536743164,0.5,4,0.049754264851280094,1.9285432078581781,16.319999694824222,2.7368411806484483,16.329999923706055,9.000190739591172,16.780000686645508,0.049754264851280094 3544,2013-10-28,16.450000762939453,16.479999542236328,16.260000228881836,16.319999694824222,1186304.0,0.010442264688194758,1.3157989840785431,-2.600061036087516,46.09933107427157,47.10818166059633,0.26192242221312156,0.27136495250210757,-0.39343604872730253,-1.2597860678854644,36.51421711775373,0.2199993133544922,0.07274498366538751,-0.24699926376342773,-0.66193604142833,0.1679375139014745,-0.4544676525958806,-0.039530874930974846,0.36231615425312924,69.74799748358096,3.135567465703076,0.20746838883245114,10,-0.14500093460083008,-0.14500093460083008,-0.42750096321105957,-1.0450010299682617,0.05999946594238281,0,0.04012156941044265,3.0,16.280000686645508,1.9285432078581781,16.319999694824222,2.7368411806484483,16.329999923706055,0.04012156941044265 3545,2013-10-29,16.569999694824222,16.719999313354492,16.440000534057614,16.450000762939453,1976794.0,0.007294767557404436,-2.9999999999998477,0.9230611226855774,46.47885053734999,45.5902883883735,0.10254127498613741,0.13132092741141932,-0.4756640160248793,-1.3624972374994577,34.06043251470058,0.27999877929687855,0.040592495765032766,-0.11000032424926331,-0.5159559013930171,0.29595525289449043,-0.31297811282114196,0.09297746432261533,0.1946245411030212,86.36366394927177,16.429138167011715,0.20297778857187715,10,-0.2750000953674352,-0.26499986648559926,-0.4599997997283971,-1.164999961853031,-0.22999954223633168,1,0.018708477468421858,1.3157989840785431,16.450000762939453,3.0,16.280000686645508,1.9285432078581781,16.319999694824222,0.018708477468421858 3546,2013-10-30,16.559999465942386,16.690000534057614,16.530000686645508,16.530000686645508,1479342.0,-0.0006035141258909915,-9.667090539165581,0.24999205264331303,36.36360770318444,43.39137325576873,0.07496184834803188,0.13401560800189216,-0.4269079147763044,-1.3331758323935272,32.227652129311245,0.15999984741210582,0.009871916975246364,-0.1110005378723109,-0.5193295660450232,0.2973284903004014,-0.3151650519586653,0.09316397621404349,0.15999984741210582,76.47055523610547,9.912011781700045,0.20416451408635602,10,-0.31499910354614613,-0.2549996376037633,-0.3649995326995885,-1.154999732971195,-0.10999870300293324,2,0.01871989029520016,-2.9999999999998477,16.569999694824222,1.3157989840785431,16.450000762939453,3.0,16.280000686645508,0.01871989029520016 3547,2013-10-31,16.399999618530273,16.520000457763672,16.309999465942386,16.5,1088324.0,-0.009661826846140364,1.999986376207358,-3.333481688707642,32.59252770603618,40.82107871046069,0.1679711024817898,0.2849998312163535,-0.23275850532380105,-1.1566647788286915,30.54653474906493,0.25,-0.049410875595214065,-0.25600032806396555,-0.6815229065712067,0.16952225044327562,-0.46876161731758614,-0.043239038810344965,0.31999969482421875,38.461425600358,-24.57317233693017,0.2127612892536201,10,-0.1549992561340332,-0.09499979019165039,-0.19749999046325684,-0.994999885559082,0.4799995422363246,3,0.02926826545129768,-9.667090539165581,16.559999465942386,-2.9999999999998477,16.569999694824222,1.3157989840785431,16.450000762939453,0.02926826545129768 3548,2013-11-01,16.420000076293945,16.579999923706055,16.379999160766598,16.450000762939453,1054664.0,0.0012195401359078595,-2.636294279818809,0.30000572202407066,34.586448913096476,39.679597134475344,0.09703579827491282,0.2569061901071734,-0.22218622401022614,-1.1600297788693261,29.03830487640386,0.20000076293945668,-0.09204908498751863,-0.22249984741210938,-0.6604315518608743,0.21543185703665557,-0.44146569963649185,-0.0035339951877269016,0.2700004577636683,34.782644751463685,-25.83600456205103,0.21896585222438297,11,-0.2050004005432129,-0.11500024795532227,-0.21250033378601074,-1.015000343322754,0.4200000762939453,4,0.025578567255935214,1.999986376207358,16.399999618530273,-9.667090539165581,16.559999465942386,-2.9999999999998477,16.569999694824222,0.025578567255935214 3549,2013-11-04,16.5,16.540000915527347,16.370000839233402,16.379999160766598,1245411.0,0.004872102517316845,-1.428616193681236,-3.999936423167516,35.555561834899706,37.83310765755358,-0.03351912530254353,0.17567462497189723,-0.2677967835019004,-1.2221214774065103,28.065944632324523,0.1700000762939453,-0.13556422153842362,-0.13599996566772532,-0.5785475698769567,0.306547638541506,-0.357273767772341,0.08527383643689035,0.14720050811767393,46.34161091934192,-11.116449216712603,0.22127380210461522,11,-0.3300004005432129,-0.19500017166137695,-0.23749995231628418,-1.0199999809265137,0.3400001525878906,0,0.016969738584576177,-2.636294279818809,16.420000076293945,1.999986376207358,16.399999618530273,-9.667090539165581,16.559999465942386,0.016969738584576177 3550,2013-11-05,16.610000610351562,16.65999984741211,16.489999771118164,16.530000686645508,1448768.0,0.006666703657670414,-1.1249776485033438,0.6666613685130535,41.54930428790755,38.43967555444758,-0.1901684530994885,0.07337396327055501,-0.33948652069365437,-1.3148294523887962,27.25991656911245,0.1700000762939453,-0.1698509676867026,-0.028499412536621804,-0.46980243511623954,0.4128036100429959,-0.24915092382643067,0.19215209875318706,-0.9900007247924805,78.94744767354368,19.90634751176107,0.22065151128980928,11,-0.23000049591064453,-0.30500078201293945,-0.3475005626678467,-1.015000343322754,0.6399993896484375,1,-0.006020492341668238,-1.428616193681236,16.5,-2.636294279818809,16.420000076293945,1.999986376207358,16.399999618530273,-0.006020492341668238 3551,2013-11-06,16.739999771118164,16.819999694824222,16.610000610351562,16.610000610351562,1457431.0,0.007826559662230448,-2.230776002464952,1.6249910592947572,43.15065450840032,39.224171253618536,-0.28596530310505486,-0.0538742712574205,-0.4282295463022443,-1.4296382323156536,25.935401908366774,0.2099990844726598,-0.18683307330024235,0.09799976348876882,-0.34546023219528266,0.5414597591728203,-0.12373023435325692,0.31972976133079456,-1.0991998863220207,84.31374748959304,27.104860606968998,0.22172999784202574,11,-0.22999954223632812,-0.434999942779541,-0.44249987602233887,-1.049999713897705,-0.09000015258789062,2,-0.02389484014333143,-1.1249776485033438,16.610000610351562,-1.428616193681236,16.5,-2.636294279818809,16.420000076293945,-0.02389484014333143 3552,2013-11-07,16.760000228881836,16.889999389648438,16.649999618530273,16.739999771118164,1474402.0,0.0011947704920629576,-1.3999885559518588,0.1538506683099315,48.148174312082034,40.50271787524758,-0.26483862391063795,-0.08865888706133518,-0.40879226752426945,-1.4330600962691271,24.37776342143307,0.23999977111816406,-0.21348312666246017,0.12450017929077006,-0.30731240592385944,0.5563127645053996,-0.09140611331654469,0.3404064718980848,-1.0720323516845696,75.00009169970896,16.501165241022477,0.21590629260731387,11,-0.18500041961669922,-0.4550004005432129,-0.4525001049041748,-1.010000228881836,-0.13999938964843395,3,-0.01849638793012498,-2.230776002464952,16.739999771118164,-1.1249776485033438,16.610000610351562,-1.428616193681236,16.5,-0.01849638793012498 3553,2013-11-08,16.709999084472653,16.799999237060547,16.620000839233402,16.680000305175778,1010659.0,-0.002983361797514683,-1.4000152590220767,1.4999046347510967,46.762583017728645,40.5764125356317,-0.16475331181667485,-0.05402939530365103,-0.31299609206408263,-1.359257914085081,22.571819965911068,0.17999839782714488,-0.18212170019089058,0.08249912261962677,-0.33676702180551743,0.501765267044771,-0.12713394959294533,0.2921321948321989,-0.9499093165283163,65.38446020049132,5.570421470156191,0.20963307221257188,11,-0.10999965667724254,-0.40499925613402965,-0.40249896049499156,-0.9199991226196271,-0.25,4,0.010173553896356102,-1.3999885559518588,16.760000228881836,-2.230776002464952,16.739999771118164,-1.1249776485033438,16.610000610351562,0.010173553896356102 3554,2013-11-11,16.729999542236328,16.75,16.639999389648438,16.729999542236328,699785.0,0.0011969155511362128,4.499904634751097,0.0,48.20139936138187,40.76780684941302,-0.15741271231431853,-0.08633204656578286,-0.29182772226583253,-1.3477545105299455,20.60628189473085,0.1100006103515625,-0.14651048994996074,0.10749959945678711,-0.30390989048158445,0.5189090893951587,-0.09820514551239867,0.3132043444259729,-0.9021151969897456,60.0,-1.650087178760117,0.20570474496918553,11,-0.13000011444091797,-0.4249997138977051,-0.422499418258667,-0.9399995803833026,-0.5599994659423828,0,0.006575051605581805,-1.4000152590220767,16.709999084472653,-1.3999885559518588,16.760000228881836,-2.230776002464952,16.739999771118164,0.006575051605581805 3555,2013-11-12,16.690000534057614,16.790000915527347,16.649999618530273,16.700000762939453,835817.0,-0.0023908553062259585,-2.111068726556122,-100.0,68.36738665867345,44.3237822889118,-0.11018903681906878,-0.06543983151569321,-0.21736821770362624,-1.2752063642679126,18.526356006669356,0.14000129699707387,-0.1065954025294431,0.07750053405761292,-0.31585876295367044,0.4708598310688963,-0.11917911444803053,0.2741801825632564,-0.7983892861469197,28.571525885557314,-32.81050096428511,0.1966796485056421,11,-0.09000110626220348,-0.3850007057189906,-0.36250042915343883,-0.8600006103515607,-0.350000381469723,1,0.008987394471569266,4.499904634751097,16.729999542236328,-1.4000152590220767,16.709999084472653,-1.3999885559518588,16.760000228881836,0.008987394471569266 3556,2013-11-13,16.680000305175778,16.799999237060547,16.569999694824222,16.670000076293945,869263.0,-0.0005991748688940479,-1.1904614853634794,-0.9999999999992895,68.3673866586732,48.298766616982576,-0.0909398868602942,-0.07254817817211645,-0.1739250973907822,-1.2371748505295752,16.145354876473544,0.22999954223632457,-0.0917602411946774,0.07600030899047638,-0.3028288171318323,0.45482943511278506,-0.11341425407067973,0.2654148720516325,-0.7284857687608195,34.37522351762923,-26.543854635479164,0.1894145630611546,11,-0.05000019073485973,-0.37500047683715465,-0.32750010490417125,-0.8250002861022914,-0.350000381469723,2,0.034172642949374055,-2.111068726556122,16.690000534057614,4.499904634751097,16.729999542236328,-1.4000152590220767,16.709999084472653,0.034172642949374055 3557,2013-11-14,16.719999313354492,16.770000457763672,16.579999923706055,16.770000457763672,1483390.0,0.002398022029190372,6.599847415601754,-5.000000000001776,72.44892001198856,52.50570785019281,-0.09026578028788279,-0.13689276996871058,-0.17674787096543554,-1.2505414584497139,13.635681486589466,0.1900005340576172,-0.0843384183736795,0.1269993782043457,-0.2223817620606141,0.4763805184693055,-0.0476911919281342,0.3016899483368256,-0.7121756857455246,65.21735524853578,3.136138480101934,0.17469057013247982,11,-0.08999919891357422,-0.41499948501586914,-0.2974991798400879,-0.8549990653991699,-0.2199993133544922,3,-0.004186584790605186,-1.1904614853634794,16.680000305175778,-2.111068726556122,16.690000534057614,4.499904634751097,16.729999542236328,-0.004186584790605186 3558,2013-11-15,16.760000228881836,16.760000228881836,16.610000610351562,16.670000076293945,966745.0,0.002392399352277197,2.333319204848896,-1.7999618539004387,68.23525451873081,56.13678481506294,-0.08601069306504883,-0.19060392502257173,-0.18833498265546922,-1.2659617343177914,12.680533688898635,0.14999961853027344,-0.05977499151850907,0.16950025558471538,-0.17400931407531672,0.5130098252447475,-0.0022545292452988974,0.34125504041472965,-0.6992460555504998,82.60909226610028,20.60962505351379,0.17175478483001538,11,-0.07000064849853516,-0.4550004005432129,-0.33750009536743164,-0.8850002288818359,-0.10000038146972656,4,-0.008353185425807985,6.599847415601754,16.719999313354492,-1.1904614853634794,16.680000305175778,-2.111068726556122,16.690000534057614,-0.008353185425807985 3559,2013-11-18,16.979999542236328,17.040000915527347,16.690000534057614,16.75,1418888.0,0.013126450498215148,-1.0000108991825614,2.5555461365659307,71.57892200757257,59.47340900613683,-0.2578806197623571,-0.4178500284092195,-0.3774230230265019,-1.458254869493917,11.9908454451323,0.35000038146973367,-0.006145327616525975,0.3804995536804192,0.00585744142103195,0.7551416659398065,0.19317849755072558,0.5678206098101128,-0.869490655925965,87.23378352054986,27.146509358957694,0.187321056129694,11,-0.17499923706054332,-0.6499991416931152,-0.5399994850158691,-1.099999427795412,-0.3500003814697301,0,-0.030624291624403055,2.333319204848896,16.760000228881836,6.599847415601754,16.719999313354492,-1.1904614853634794,16.680000305175778,-0.030624291624403055 3560,2013-11-19,16.950000762939453,16.959999084472653,16.760000228881836,16.850000381469727,1237532.0,-0.0017667126092821839,2.3333969131977286,0.434785132602458,70.10317386969794,62.46813337961434,-0.19509747860969995,-0.3946986620320274,-0.32105991156287317,-1.4001237245801725,11.533951750620783,0.2199993133544922,0.04611175868509321,0.34200077056884837,-0.05681845318176926,0.740819994319466,0.14259115869353778,0.541410382444159,-0.7651325142917322,80.85108109862921,21.89284269433128,0.19940961187530948,11,-0.14500045776366832,-0.6200003623962402,-0.4675004482269287,-1.010000228881836,-0.5600013732910156,1,-0.04601773755379113,-1.0000108991825614,16.979999542236328,2.333319204848896,16.760000228881836,6.599847415601754,16.719999313354492,-0.04601773755379113 3561,2013-11-20,16.969999313354492,16.979999542236328,16.879999160766598,16.899999618530273,943678.0,0.0011798554286064356,1.2222269317171137,0.6999942779759294,84.33741307754826,66.48915990911058,-0.2000801611132843,-0.38397843764986206,-0.33293854785862464,-1.3899913077154622,10.144059438469922,0.10000038146973012,0.09595891653131616,0.3299993515014634,-0.0775089130927391,0.737507616095666,0.12624521920436038,0.5337534837985665,-0.7167204513564016,84.78229320860893,22.271682901111404,0.20375413229710165,11,-0.16499900817870738,-0.6399989128112793,-0.4649996757507324,-1.0199995040893555,-0.4399986267089844,2,-0.037124289113602105,2.3333969131977286,16.950000762939453,-1.0000108991825614,16.979999542236328,2.333319204848896,16.760000228881836,-0.037124289113602105 3562,2013-11-21,17.170000076293945,17.200000762939453,16.920000076293945,16.930000305175778,1286308.0,0.01178554926528852,-1.1538495396691486,3.4285831062670806,87.12877457367803,70.97429230421608,-0.3752699510849169,-0.5449754096212835,-0.5210384089416635,-1.5625436602595997,9.490184606999167,0.2800006866455078,0.13701387785195251,0.4875000953674302,0.044739829922836094,0.9302603608120243,0.2661199626451314,0.7088802280897291,-0.8537834500135126,94.91513917175831,27.703417165674765,0.22138013272229748,11,-0.2849998474121094,-0.7599997520446777,-0.567500114440918,-1.2100000381469727,-0.6200008392333984,3,-0.04892254798225959,1.2222269317171137,16.969999313354492,2.3333969131977286,16.950000762939453,-1.0000108991825614,16.979999542236328,-0.04892254798225959 3563,2013-11-22,17.09000015258789,17.270000457763672,17.010000228881836,17.129999160766598,1208582.0,-0.004659284994209645,-1.6000171662359213,-0.1666626930198748,79.2079768851619,74.41946758463608,-0.2633972789488155,-0.42286126096848164,-0.42627568915806435,-1.454323839732318,8.879568752482427,0.26000022888183594,0.16691065266505234,0.36700019836425923,-0.0688703404512303,0.8028707371797488,0.1490649289565127,0.5849354677720058,-0.6854051126415541,68.96546054254229,-0.8495825549411364,0.21793526940774482,11,-0.1700000762939453,-0.6449999809265137,-0.4025001525878906,-1.130000114440918,-0.6700000762939453,4,-0.03452312155178938,-1.1538495396691486,17.170000076293945,1.2222269317171137,16.969999313354492,2.3333969131977286,16.950000762939453,-0.03452312155178938 3564,2013-11-25,17.110000610351562,17.200000762939453,17.059999465942386,17.120000839233402,692790.0,0.00117030178964872,-1.5454198671823167,0.2500119212246592,77.17396712719511,75.39797652558293,-0.25012976773949447,-0.41200465153391974,-0.43452269641104735,-1.4474579859000052,8.855087721704209,0.14000129699706676,0.18863925172144747,0.35400066375732564,-0.09459499543211436,0.8025963229467656,0.12970283416260742,0.5782984933520439,-0.6015569202671465,68.62749497918746,-0.0310235854692138,0.22429782959471914,11,-0.1900005340576172,-0.6650004386901855,-0.41500091552734375,-1.0900006294250488,-0.8199996948242152,0,-0.026300452769545957,-1.6000171662359213,17.09000015258789,-1.1538495396691486,17.170000076293945,1.2222269317171137,16.969999313354492,-0.026300452769545957 3565,2013-11-26,16.879999160766598,17.180000305175778,16.879999160766598,17.120000839233402,1495216.0,-0.013442515568691027,-1.4999920527695358,23.99961853899657,56.86271209894243,74.11967935227952,0.01079219002859233,-0.16610428606819383,-0.19874429356358192,-1.192453280307987,9.424182051320557,0.3000011444091797,0.2130232298896182,0.10849924087523988,-0.3344230022400332,0.5514214839905129,-0.11296188068239488,0.32996036243287463,-0.2801686585606724,0.0,-63.923828186641,0.22146112155763628,11,0.04500102996826527,-0.43499898910522106,-0.17249917984008434,-0.8599991798400843,-0.379999160766598,1,-0.014810427276623517,-1.5454198671823167,17.110000610351562,-1.6000171662359213,17.09000015258789,-1.1538495396691486,17.170000076293945,-0.014810427276623517 3566,2013-11-27,16.870000839233402,17.010000228881836,16.850000381469727,16.920000076293945,1142728.0,-0.0005923176558227938,-2.5555461365659307,0.20832869744891808,55.44558381961373,72.23041977534898,0.05652009665669766,-0.13880737142620703,-0.1797422874681125,-1.1572560045264062,9.969063772937576,0.15999984741210938,0.2350898066299969,0.08300085067749308,-0.3503509537464957,0.5163526551014819,-0.13367505153449954,0.2996767528894857,-0.189749942360546,4.762012888225695,-55.374705766887885,0.21667590221199395,11,0.0699996948242152,-0.42500066757202504,-0.14250087738037465,-0.8500008583068883,-0.370000839233402,2,-0.02845295943724302,-1.4999920527695358,16.879999160766598,-1.5454198671823167,17.110000610351562,-1.6000171662359213,17.09000015258789,-0.02845295943724302 3567,2013-11-28,16.879999160766598,16.930000305175778,16.819999694824222,16.920000076293945,561840.0,0.0005926687039601308,2.6666030898342616,0.8000305180439213,58.762931195519876,71.1779394061033,0.08001943669133382,-0.1170001919187591,-0.18881697346244053,-1.1454138594232006,9.769104385317553,0.1100006103515554,0.23663728145863416,0.06899919509887198,-0.32553719292150873,0.4635355831192527,-0.1282689989113166,0.26626738910906056,-0.12897831658684566,13.333192048487486,-44.23373824803872,0.19726819401018975,11,0.10000133514404652,-0.2249984741210902,-0.574999332427975,-0.8599991798400843,-0.5399990081787074,3,-0.020734507791598467,-2.5555461365659307,16.870000839233402,-1.4999920527695358,16.879999160766598,-1.5454198671823167,17.110000610351562,-0.020734507791598467 3568,2013-11-29,16.84000015258789,16.989999771118164,16.819999694824222,16.819999694824222,1075677.0,-0.0023696096070712214,-15.99961853901007,-0.4999999999998668,55.55561977643431,69.3975724915324,0.1481381336825649,-0.0462961314119994,-0.14285962930421903,-1.0768790444768044,9.883945582394805,0.17000007629394176,0.23944364370213833,0.00800018310546946,-0.3409893842667415,0.35698975047768045,-0.16649460058063426,0.18249496679157318,-0.0267017547780668,5.263263564723302,-49.84800279274893,0.17449478368610466,11,0.17500019073486328,-0.10499954223632812,-0.5350003242492676,-0.820000171661377,-0.35000038146972656,4,-0.017220956823018607,2.6666030898342616,16.879999160766598,-2.5555461365659307,16.870000839233402,-1.4999920527695358,16.879999160766598,-0.017220956823018607 3569,2013-12-02,16.780000686645508,16.940000534057614,16.719999313354492,16.84000015258789,919789.0,-0.0035629136222521396,-1.4444279613872217,-2.9999046347516294,54.45547733075515,67.65893954276098,0.1975598212289178,0.03768812718782755,-0.07715379184848103,-0.9869659187664404,9.781995317125947,0.22000122070312145,0.2340938631144276,-0.06599931716919016,-0.37957968967281275,0.24758105533443242,-0.22278950342100146,0.09079086908262113,0.48999977111816406,13.04374867833474,-43.548172313159995,0.1567901862518112,12,0.21499919891357422,-0.015000343322753906,-0.47500085830688477,-0.7600007057189941,-0.3800010681152344,0,-0.021454147533979007,-15.99961853901007,16.84000015258789,2.6666030898342616,16.879999160766598,-2.5555461365659307,16.870000839233402,-0.021454147533979007 3570,2013-12-03,16.510000228881836,16.809999465942386,16.489999771118164,16.780000686645508,1517224.0,-0.016090610650484338,-1.0645050144588921,4.500047684140255,43.307055867524404,63.100010963869444,0.4454235793182093,0.31601493016378157,0.19617797322906583,-0.6870407806632421,10.019819831543007,0.3199996948242223,0.22776383260572075,-0.3309997558593736,-0.6630683026251631,0.001068790906415984,-0.49703402924226836,-0.1649654824764788,0.7490002059936529,3.8462384917287165,-53.260986520257056,0.16603427338289567,12,0.36999988555908203,0.2799997329711914,-0.2050004005432129,-0.49000024795532227,-0.19000053405761363,1,-0.013325215645341504,-1.4444279613872217,16.780000686645508,-15.99961853901007,16.84000015258789,2.6666030898342616,16.879999160766598,-0.013325215645341504 3571,2013-12-04,16.34000015258789,16.600000381469727,16.34000015258789,16.5,1053652.0,-0.010296794302676937,-2.250005960470162,0.5925910227609884,36.42856072403158,57.46665386946427,0.5773777528711399,0.4790739066642118,0.37437262084294787,-0.487162079575187,10.699985955214522,0.26000022888183594,0.19314235294920934,-0.4809998512268052,-0.8800988424406277,-0.08190086001298269,-0.6805493468337147,-0.28145035561989573,0.8882402557373048,0.0,-53.76468544082084,0.1995494956069104,12,0.4650001525878906,0.4499998092651367,-0.04000043869018555,-0.32000017166137695,0.0,2,0.009791912234882627,-1.0645050144588921,16.510000228881836,-1.4444279613872217,16.780000686645508,-15.99961853901007,16.84000015258789,0.009791912234882627 3572,2013-12-05,16.450000762939453,16.479999542236328,16.290000915527347,16.350000381469727,1500396.0,0.006731983434782318,1.3750134112176942,-0.6250029802350809,39.455768190257864,53.04974179225271,0.3961657726037586,0.3632838807830687,0.26627665913813203,-0.566820093447582,11.233286595464895,0.18999862670898082,0.16179878325664987,-0.355499267578125,-0.7873117277202297,0.07631319256397973,-0.5714054976491774,-0.13959303750707264,0.7249452300415058,22.85715842736084,-26.132866353132417,0.21590623007105314,12,0.2950000762939453,0.3299999237060547,-0.17500066757202148,-0.43000078201293945,-0.13000106811523082,3,0.003039467157545106,-2.250005960470162,16.34000015258789,-1.0645050144588921,16.510000228881836,-1.4444279613872217,16.780000686645508,0.003039467157545106 3573,2013-12-09,16.879999160766598,16.879999160766598,16.440000534057614,16.459999084472653,1727245.0,0.026139719020311425,1.0952311751536097,4.199984741269145,47.02378857426352,49.699721953038086,-0.07459879914249257,-0.05620730192092083,-0.16387358335653346,-0.9687769137753577,11.712438094827862,0.4399986267089844,0.125847203896857,0.06599912643432404,-0.36458901281655187,0.49658726568519995,-0.1492949431911157,0.2812931960597638,0.2241512260180727,90.76901407624108,44.690885251386156,0.21529406962543882,12,-0.1449985504150355,-0.0999984741210902,-0.6049990653991664,-0.8599991798400843,-0.1999988555908203,0,-0.031990464160318366,1.3750134112176942,16.450000762939453,-2.250005960470162,16.34000015258789,-1.0645050144588921,16.510000228881836,-0.031990464160318366 3574,2013-12-10,16.84000015258789,16.879999160766598,16.729999542236328,16.729999542236328,1637882.0,-0.0023696096070712214,-1.7272506588985344,0.26190616754692303,46.74553408182886,48.57559106224769,-0.08596746265355648,-0.007952513167698072,-0.1206257649361433,-0.9018019475105916,12.21748353660613,0.14999961853026988,0.05935592156169989,0.02050008773803569,-0.4083770529726536,0.44937722844872496,-0.19393848261730895,0.23493865809338033,0.19901827649619364,93.22048692492511,49.411801175668046,0.21443857035534503,12,-0.18999958038330078,-0.05999946594238281,-0.5800004005432129,-0.820000171661377,-0.21000099182129262,1,-0.020783870445270747,1.0952311751536097,16.879999160766598,1.3750134112176942,16.450000762939453,-2.250005960470162,16.34000015258789,-0.020783870445270747 3575,2013-12-11,16.84000015258789,17.0,16.680000305175778,16.879999160766598,2030555.0,0.0,1.285706500636942,-0.3636253294492672,46.107800844945864,47.538059620617936,-0.10307772820172545,0.004069936344464509,-0.12536945153983936,-0.875989154764067,12.743824133927411,0.3199996948242223,0.004301748978967623,0.013000106811524859,-0.4115663567743759,0.43756657039742564,-0.1992831249814273,0.22528333860447702,-0.5499992370605433,77.46478116504217,37.2345829455475,0.21228323179295117,12,-0.19499969482421875,-0.05999946594238281,-0.6025004386901855,-0.820000171661377,-0.4200000762939453,2,-0.026128297510139897,-1.7272506588985344,16.84000015258789,1.0952311751536097,16.879999160766598,1.3750134112176942,16.450000762939453,-0.026128297510139897 3576,2013-12-12,17.25,18.18000030517578,17.25,17.93000030517578,7174128.0,0.024346784067522886,-1.7352937876560939,17.000429164085244,52.12766281239255,46.800807578048236,-0.5068017015668218,-0.38054836268304015,-0.5299661070026502,-1.259925105193119,14.593799155480983,1.3400001525878906,-0.040297901843619144,0.39449996948242116,-0.06371034638397077,0.8527102853488131,0.16539481154922342,0.6236051274156189,-0.945799102783198,50.79361875620636,16.758588195117213,0.22910515793319675,12,-0.0149993896484375,-0.0149993896484375,-0.9075000286102295,-1.2300000190734863,-0.8999996185302734,3,-0.053913061169610255,1.285706500636942,16.84000015258789,-1.7272506588985344,16.84000015258789,1.0952311751536097,16.879999160766598,-0.053913061169610255 3577,2013-12-13,16.649999618530273,17.15999984741211,16.620000839233402,17.15999984741211,3558909.0,-0.03478263080983923,1.117642218956031,0.75,40.83330618005871,45.16499495622872,0.06385754904054863,0.22550045629787974,0.06986629654511134,-0.636446508518322,15.823695378479352,0.629999160766598,-0.06228327361180774,-0.20200042724609446,-0.6656062651712311,0.2616054106790422,-0.4338033462086628,0.029802491716473867,-0.270766744995111,12.06891448828807,-16.82277621439249,0.23180291896256822,12,0.5850009918212891,0.5850009918212891,-0.24249958992004395,-0.6299996376037598,-0.049999237060546875,4,-0.018618586969658235,-1.7352937876560939,17.25,1.285706500636942,16.84000015258789,-1.7272506588985344,16.84000015258789,-0.018618586969658235 3578,2013-12-16,16.620000839233402,16.680000305175778,16.440000534057614,16.670000076293945,2075213.0,-0.0018017285275782058,5.857166212534756,0.09803767572843158,39.83400486414655,43.54038690438331,0.0663444295927782,0.2576846872209053,0.09966743273241718,-0.5832249350328276,16.949550647065685,0.23999977111816406,-0.08437672055931245,-0.22499923706054403,-0.6985744288060154,0.24857595468492732,-0.4617868329332815,0.011788358812193422,1.5599994659423793,10.344846485819687,-12.962012975976439,0.2367875958727362,12,0.6149997711181605,0.6149997711181605,-0.1800010204315221,-0.6000008583068883,-0.1500015258789098,0,-0.018050609462124223,1.117642218956031,16.649999618530273,-1.7352937876560939,17.25,1.285706500636942,16.84000015258789,-0.018050609462124223 3579,2013-12-17,16.459999084472653,16.719999313354492,16.420000076293945,16.620000839233402,1168117.0,-0.009627060570481238,-1.4999960263532255,3.2000839246208015,41.02561803540984,43.28689381192614,0.1968849112443145,0.39709091609187297,0.25954255457928,-0.4011740515140332,17.011303442225135,0.2999992370605469,-0.11733296372024427,-0.35900096893310973,-0.8577952688455746,0.1397933309793551,-0.6083981188893439,-0.10960381897687554,1.685201225280764,2.2726706236918828,-22.991663679639107,0.2493971499562328,12,0.7750015258789098,0.7750015258789098,-0.007499456405636096,-0.439999103546139,-0.17999839782714488,1,0.013365810020649516,5.857166212534756,16.620000839233402,1.117642218956031,16.649999618530273,-1.7352937876560939,17.25,0.013365810020649516 3580,2013-12-18,16.170000076293945,16.440000534057614,16.129999160766598,16.440000534057614,1990390.0,-0.017618409739297847,1.2963025756227733,1.6874843539522435,36.6411819177187,43.31051838900249,0.484537240688546,0.6594693872081443,0.5482991497744436,-0.09234477843006772,16.810847379323725,0.3299999237060547,-0.1539838542151628,-0.6099999427795417,-1.18223463157776,-0.037765253981323355,-0.8961172871786509,-0.32388259838043254,1.9061922241210922,1.9512630827762631,-24.83630715174715,0.2861173443991097,12,0.9849996566772461,0.9849996566772461,0.2824995517730713,-0.15000009536743164,-0.22000026702881037,2,0.028447685980350412,-1.4999960263532255,16.459999084472653,5.857166212534756,16.620000839233402,1.117642218956031,16.649999618530273,0.028447685980350412 3581,2013-12-19,16.34000015258789,16.360000610351562,16.139999389648438,16.270000457763672,2190043.0,0.010513300896217936,3.0,-0.25925768942765853,40.28777669450625,43.40296377836342,0.3515012790389562,0.46362148188818253,0.375460269374571,-0.24121718356220612,16.522023672811592,0.220001220703125,-0.1841439126775697,-0.4084999084472649,-1.0055196584698187,0.1885198415752889,-0.7070097834585418,-0.10999003343598801,1.6194205594482405,20.3884322160231,-7.766381329873699,0.2985098750112762,12,0.8149995803833008,0.8149995803833008,0.11249947547912598,-0.2800002098083496,-0.6500005722045898,3,0.0048959561174413135,1.2963025756227733,16.170000076293945,-1.4999960263532255,16.459999084472653,5.857166212534756,16.620000839233402,0.0048959561174413135 3582,2013-12-20,16.329999923706055,16.469999313354492,16.319999694824222,16.399999618530273,1905214.0,-0.0006120091057802979,-2.3333192048490803,-1.0,40.727262134387004,42.70334972948825,0.3829618119963456,0.42948423258166457,0.37535464012034225,-0.2113699726651319,15.519224359286277,0.14999961853026988,-0.17953247594348198,-0.37650012969970703,-0.9668175917254835,0.21381733232606948,-0.6716588607125971,-0.081341398686817,1.5196554952539039,33.898425629586924,2.730337644718688,0.29515873101288903,12,0.8249998092651367,0.8249998092651367,0.13750004768371582,-0.24000024795532227,-0.10000038146972656,4,0.001224767780594771,3.0,16.34000015258789,1.2963025756227733,16.170000076293945,-1.4999960263532255,16.459999084472653,0.001224767780594771 3583,2013-12-23,16.5,16.549999237060547,16.319999694824222,16.34000015258789,922051.0,0.010410292534487997,-1.299986648610548,-2.285722070844687,45.104880880688604,42.52105492936156,0.17141652763431736,0.22452816002485676,0.19766047221725813,-0.3636861361529604,14.301215254232075,0.22999954223632457,-0.143350547446488,-0.1770000457763672,-0.7451771475863822,0.39117705603364783,-0.4610885966813747,0.10708850512864032,1.2464760434683555,62.7119904309316,28.042954576871473,0.28408855090500745,12,0.6549997329711914,0.6549997329711914,-0.03250002861022949,-0.3400001525878906,-0.35000038146972656,0,0.006060629179983401,-2.3333192048490803,16.329999923706055,3.0,16.34000015258789,1.2963025756227733,16.170000076293945,0.006060629179983401 3584,2013-12-27,16.65999984741211,16.680000305175778,16.5,16.520000457763672,968861.0,0.00969696044921875,1.0000000000000395,0.8749970197649191,52.72726768304145,43.25655124470551,-0.01877599980132416,0.030658704853795626,0.03295665625915234,-0.5060098596414591,13.120223699113442,0.1800003051757777,-0.1129152077180322,0.005499839782714844,-0.5248613626247156,0.5358610421901453,-0.25968076142100216,0.27068044098643185,0.9894875830941423,96.3635607003776,55.408169662808014,0.2651806012037154,12,0.49499988555908203,0.49499988555908203,-0.16250014305114746,-0.5,0.04999923706054332,4,-0.01140459398546334,-1.299986648610548,16.5,-2.3333192048490803,16.329999923706055,3.0,16.34000015258789,-0.01140459398546334 3585,2013-12-30,16.629999160766598,16.680000305175778,16.569999694824222,16.65999984741211,705733.0,-0.0018007615198251115,2.142802648429314,-0.21429155313354037,55.555539315882605,43.63742641175997,-0.024246393720730453,0.04318375893551263,0.055873520068320914,-0.45481527311777725,12.883159515548783,0.1100006103515554,-0.1281239547915476,-0.012000846862797232,-0.531660593290443,0.5076588995648486,-0.27183072007661835,0.24782902635102388,0.9283189735552746,90.74054451179016,42.76200309269966,0.2598298732138228,12,0.015000343322757459,0.5250005722045934,-0.06249880790710094,-0.4099988937377894,0.4800014495849645,0,-0.02104621117160399,1.0000000000000395,16.65999984741211,-1.299986648610548,16.5,-2.3333192048490803,16.329999923706055,-0.02104621117160399 3586,2014-01-02,16.389999389648438,16.649999618530273,16.370000839233402,16.629999160766598,1290382.0,-0.014431736814777829,-1.000013624071034,7.999809269501128,48.90508357534868,44.53429056679218,0.09044450867479625,0.25863981596792485,0.28714408182946727,-0.19719709064220226,12.57992793419524,0.27999877929687145,-0.14796279314717609,-0.22800054550170756,-0.7476602641116514,0.2916591731082363,-0.4878304048066795,0.03182931380326437,1.082619606260117,19.44432670707353,-30.401914802331902,0.25982985930497277,1,0.034999847412109375,0.7650003433227539,0.17750096321105957,-0.10499906539916637,0.720001220703125,3,-0.02684561298160859,2.142802648429314,16.629999160766598,1.0000000000000395,16.65999984741211,-1.299986648610548,16.5,-0.02684561298160859 3587,2014-01-03,16.530000686645508,16.59000015258789,16.370000839233402,16.420000076293945,661833.0,0.008541873228225416,-1.0952406902815992,-0.4583363135684211,42.857176221831644,44.87019849542386,-0.07640333827031753,0.09599478058868272,0.1369590075731324,-0.3185870099778043,12.420648467720232,0.21999931335448863,-0.1658555766805918,-0.07049932479858256,-0.5764002693076016,0.43540161971043645,-0.3234497970530903,0.18245114745592517,0.8620611191545287,58.33350993938896,13.099289596231031,0.25295047225450906,1,-0.10500144958496094,0.6249990463256836,0.03749966621398926,-0.2200002670288086,0.6299991607666016,4,-0.050816761728318616,-1.000013624071034,16.389999389648438,2.142802648429314,16.629999160766598,1.0000000000000395,16.65999984741211,-0.050816761728318616 3588,2014-01-07,16.549999237060547,16.629999160766598,16.469999313354492,16.59000015258789,1149257.0,0.0012098336106662888,1.6666878596179897,-0.3636426688861146,44.032903722076576,45.20434134949794,-0.1199945700715439,0.05602874479392739,0.11099006155232871,-0.3203076310942379,12.041430897621897,0.15999984741210582,-0.23205240447224185,-0.036000728607177734,-0.5294696250656905,0.45746816785133504,-0.28273517683643234,0.21073371962207688,0.7663388100374817,58.06409932996591,18.11908695596123,0.24673444822925558,1,-0.14499950408935902,0.6050004959106445,0.09750103950500488,-0.1399989128112793,0.6300010681152308,1,-0.019335329883740426,-1.0952406902815992,16.530000686645508,-1.000013624071034,16.389999389648438,2.142802648429314,16.629999160766598,-0.019335329883740426 3589,2014-01-08,16.420000076293945,16.59000015258789,16.350000381469727,16.579999923706055,2042341.0,-0.007854934547398273,1.666659602424448,3.999904634751097,41.79687179857798,45.77719578070453,0.004172871481664231,0.16619564636985018,0.23370751507290066,-0.1724412587443851,12.054085366616926,0.23999977111816406,-0.22865937612649745,-0.1479998588562026,-0.637923490386548,0.34192377267414287,-0.3929616746213753,0.09696195690897014,0.8251576376241978,21.212033638702074,-13.409192589595243,0.24496181576517329,1,-0.010000228881835938,0.7349996566772461,0.2625000476837158,0.02500009536743164,0.7000007629394567,2,-0.016443389555976906,1.6666878596179897,16.549999237060547,-1.0952406902815992,16.530000686645508,-1.000013624071034,16.389999389648438,-0.016443389555976906 3590,2014-01-09,16.290000915527347,16.5,16.260000228881836,16.459999084472653,1904001.0,-0.007917123030607098,-1.0869586850878212,1.0624895691771723,28.947377226914412,44.51715139541654,0.17096282101336513,0.2939383070845487,0.35540894564855563,-0.02530909362596745,12.379622232257958,0.23999977111816406,-0.22437949513229327,-0.2669990539550753,-0.7720512214672723,0.23805311355712178,-0.5195251377111738,-0.014472970198976753,0.8882472852017038,7.692495794046062,-23.855139179524492,0.2525260837560987,1,0.1799993515014613,0.8649988174438441,0.39249920845031383,0.15499925613402965,1.0,3,0.025782574913483902,1.666659602424448,16.420000076293945,1.6666878596179897,16.549999237060547,-1.0952406902815992,16.530000686645508,0.025782574913483902 3591,2014-01-10,16.5,16.540000915527347,16.260000228881836,16.260000228881836,1762192.0,0.012891287456741951,-1.333341280626912,-1.411778565658438,46.03175083736752,45.10653902908104,-0.01559330290908889,0.10175778436833482,0.15388834656270944,-0.21693977681297127,12.156061131937085,0.28000068664551137,-0.20778993701994963,-0.06499996185302592,-0.5605590007696364,0.43055907706358454,-0.31277948131133115,0.1827795576052793,0.6153532583313037,64.86499025702948,29.578904853590757,0.24777951945830595,1,-0.029999732971191406,0.6549997329711914,0.18500018119812012,-0.05499982833862305,0.9500007629394531,4,0.03696973396070069,-1.0869586850878212,16.290000915527347,1.666659602424448,16.420000076293945,1.6666878596179897,16.549999237060547,0.03696973396070069 3592,2014-01-13,16.5,16.579999923706055,16.479999542236328,16.520000457763672,1016376.0,0.0,-2.333269756500731,-0.08333532015672063,46.77416873894419,45.29201545777611,0.012356598419660969,0.11140758643465176,0.16286402654117182,-0.19758653540797866,11.771702521427033,0.10000038146972656,-0.14966158948970687,-0.0674999237060554,-0.5611169280411517,0.42611708062904086,-0.3143084258736053,0.1793085784614945,0.5562320124774232,64.86499025702948,25.332457444746034,0.24680850216754885,1,-0.029999732971191406,0.6549997329711914,0.19250035285949707,-0.05499982833862305,0.9799995422363281,0,0.03696973396070069,-1.333341280626912,16.5,-1.0869586850878212,16.290000915527347,1.666659602424448,16.420000076293945,0.03696973396070069 3593,2014-01-14,16.34000015258789,16.350000381469727,16.190000534057614,16.200000762939453,1665657.0,-0.00969696044921875,1.0000000000000444,-6.999809269502194,46.77421670389087,44.630565348981605,0.16458114895847586,0.2412466296131015,0.33145488567287984,-0.0197657204506001,12.058523668057076,0.30999946594238637,-0.11483841262854355,-0.20049982070922923,-0.6810465979613802,0.2800469565429218,-0.4407732093353047,0.039773567916846275,0.6606578887868828,37.499940395298935,-6.467055892998161,0.24027338862607608,1,0.09500026702880504,0.8149995803833008,0.47750043869018555,0.10500001907348633,1.3099994659423828,1,0.05018357938597373,-2.333269756500731,16.5,-1.333341280626912,16.5,-1.0869586850878212,16.290000915527347,0.05018357938597373 3594,2014-01-15,16.489999771118164,16.489999771118164,16.270000457763672,16.399999618530273,1556612.0,0.009179903129102218,3.8888653414148266,0.6428610354223433,59.30233073918747,45.046875507126586,-0.013487273460278004,0.06712284323944218,0.18648596653967076,-0.15089120898917585,12.203587623746035,0.2199993133544922,-0.07516002610483596,-0.03300018310546804,-0.4926612994735926,0.4266609332626565,-0.2628307412895303,0.19683037507859424,0.45841873742011785,76.92300168238215,26.499464220134513,0.22983055818406256,1,-0.06999969482421875,0.6649999618530273,0.38500070571899414,-0.04499959945678711,1.4099998474121094,2,0.04184357450787424,1.0000000000000444,16.34000015258789,-2.333269756500731,16.5,-1.333341280626912,16.5,0.04184357450787424 3595,2014-01-16,16.399999618530273,16.579999923706055,16.360000610351562,16.489999771118164,1811517.0,-0.00545786257350489,-1.5882550937976843,-1.0,51.829254818679495,45.371783423052236,0.04521084849693224,0.12908748846552243,0.27670621491396474,-0.040272927849656526,11.906561855166581,0.2199993133544922,-0.06315263914640568,-0.10100030899047852,-0.5383558929380108,0.33635527495705375,-0.3196781009642429,0.11767748298328584,0.4993137291417078,53.84600336476431,-0.3612088126449109,0.21867779197376588,1,0.010000228881832385,0.755000114440918,0.48000049591064453,0.045000553131103516,1.6499996185302734,3,0.04390251447869575,3.8888653414148266,16.489999771118164,1.0000000000000444,16.34000015258789,-2.333269756500731,16.5,0.04390251447869575 3596,2014-01-17,16.319999694824222,16.489999771118164,16.299999237060547,16.399999618530273,1456538.0,-0.004878044241882762,-2.166653421282683,0.8888865341414431,49.70759516402678,46.13294108329614,0.12766213849531027,0.14318281218783468,0.356323552791423,0.060248907982018096,8.876397030362849,0.1900005340576172,-0.09295680158630759,-0.13450021743773988,-0.4008970344840179,0.13189659960853817,-0.2676986259608789,-0.001301808914600855,0.5331548016334366,33.33317031182905,-22.47456200344105,0.13319840852313958,1,0.09000015258788352,0.8350000381469691,0.5150003433227504,0.12500047683715465,1.8000011444091761,4,0.05943635041921924,-1.5882550937976843,16.399999618530273,3.8888653414148266,16.489999771118164,1.0000000000000444,16.34000015258789,0.05943635041921924 3597,2014-01-20,16.34000015258789,16.489999771118164,16.180000305175778,16.34000015258789,1772406.0,0.0012255182682394672,1.066668362092009,-0.0,44.87179173676587,46.22615086270606,0.08702767765290886,0.10410468685285679,0.3413230906315299,0.05933862565770198,7.876600086386156,0.30999946594238637,-0.13163603607520002,-0.09899978637695384,-0.3533015470344125,0.15530197428050485,-0.2261506667056814,0.02815109395177373,0.46976502372830353,40.00000000000053,-14.317465847750192,0.12715088032872907,1,0.04500007629394531,0.8149995803833008,0.45749998092651367,0.10500001907348633,1.6900005340576172,0,0.0679314932671995,-2.166653421282683,16.319999694824222,-1.5882550937976843,16.399999618530273,3.8888653414148266,16.489999771118164,0.0679314932671995 3598,2014-01-21,16.319999694824222,16.430000305175778,16.270000457763672,16.370000839233402,1431482.0,-0.0012240182115604847,-1.1333367241838221,-100.0,38.02814820386626,45.807403796626986,0.07931222928739956,0.10590735609421387,0.36554945283101503,0.09627135810300658,7.311303665066878,0.15999984741210582,-0.13269702595592392,-0.10400018692016388,-0.34855317498924876,0.140552801148921,-0.22627668095470455,0.018276307114376777,0.44897952055899637,34.999880790598226,-13.420751063751084,0.12227649403454163,1,0.060000419616695666,0.8350000381469691,0.4425010681152308,0.12500047683715465,0.9899997711181641,1,0.07107842335193126,1.066668362092009,16.34000015258789,-2.166653421282683,16.319999694824222,-1.5882550937976843,16.399999618530273,0.07107842335193126 3599,2014-01-22,16.680000305175778,16.719999313354492,16.389999389648438,16.389999389648438,2069424.0,0.022058861340893632,-1.2758543579490147,-5.799885561701245,51.42860568303321,48.30531806952907,-0.26812502762255974,-0.2495613756343289,0.011466083227151813,-0.24341398101799783,6.656628678505315,0.3999996185302699,-0.11738565728664696,0.24500036239623668,-0.02485321436000376,0.5148539391524771,0.11007357401811646,0.3799271507743569,0.05064010693044452,92.59276265828312,47.479475454882106,0.13492678837811944,1,-0.23000049591064098,0.4749994277954137,0.07750034332275746,-0.23500013351440074,0.6199989318847692,2,0.05815343498845782,-1.1333367241838221,16.319999694824222,1.066668362092009,16.34000015258789,-2.166653421282683,16.319999694824222,0.05815343498845782 3600,2014-01-23,16.629999160766598,16.870000839233402,16.530000686645508,16.639999389648438,2303162.0,-0.0029976704732831427,-2.238140219257248,-0.03448343900451137,57.69230298977002,49.60093497535157,-0.18419310945802891,-0.1721579058172189,0.06337926040595221,-0.17222405455184386,6.879556742034721,0.3400001525878942,-0.10823776196053458,0.1719992637634249,-0.08061624774557785,0.42461477527242764,0.045691508008921744,0.29830701951792804,-0.5,65.2171749700761,16.160594222955893,0.12630775575450165,1,-0.10499858856200817,0.5250005722045934,0.08500146865845082,-0.18499898910522106,0.5300006866455114,3,0.07636804100146044,-1.2758543579490147,16.680000305175778,-1.1333367241838221,16.319999694824222,1.066668362092009,16.34000015258789,0.07636804100146044 3601,2014-01-24,16.420000076293945,16.729999542236328,16.420000076293945,16.620000839233402,1248359.0,-0.012627726702962305,-2.099982833927788,19.999618538997638,46.62574246303476,49.58444316691719,0.014823436226766518,0.04652735390326157,0.2686986892252037,0.05827714053019051,6.98097126984965,0.3099994659423828,-0.08591338471758547,-0.04199981689453125,-0.2892241477586488,0.2052245139695863,-0.16561198232658825,0.08161234853752575,-0.2752008819580105,34.78254860279926,-12.559392248847566,0.12361216543205866,1,0.10500049591064453,0.7349996566772461,0.29250049591064453,0.02500009536743164,0.20000076293945668,4,0.09926913235036339,-2.238140219257248,16.629999160766598,-1.2758543579490147,16.680000305175778,-1.1333367241838221,16.319999694824222,0.09926913235036339 3602,2014-01-27,16.350000381469727,16.5,16.299999237060547,16.420000076293945,1252889.0,-0.004263075182641463,-1.3529226971838888,0.3499971389879585,44.04764743081019,49.28149102546378,0.0685129464269032,0.12448465255392449,0.33246406828484965,0.1471429968080642,6.693112928455881,0.20000076293945312,-0.019954278018246896,-0.11299953460693501,-0.3581286216222601,0.13212955240839008,-0.2355640781145958,0.009565008900725758,-0.190697154235842,13.333312140584141,-31.3035129693976,0.1225645435076621,1,0.17500019073486328,0.2949991226196289,0.8850002288818359,0.5499997138977051,0.6199989318847656,0,0.1082569062059291,-2.099982833927788,16.420000076293945,-2.238140219257248,16.629999160766598,-1.2758543579490147,16.680000305175778,0.1082569062059291 3603,2014-01-28,16.600000381469727,16.610000610351562,16.370000839233402,16.450000762939453,1432137.0,0.015290519520925416,1.823525451873086,-2.142861035422343,55.00001059638586,48.80345545404138,-0.1572656525067977,-0.12399682453659011,0.0806181692250334,-0.07931181937987475,6.325032183867288,0.26000022888183594,-0.011960082477422418,0.13200044631958008,-0.12028151651793806,0.3842824091570982,0.0058594649008192334,0.2581414277383409,-0.42648320199585044,52.631631782361765,4.823872595196491,0.12614098141875918,1,-0.07499980926513672,-0.10000038146972656,0.6350002288818359,0.2999997138977051,0.4200000762939453,1,0.0861445947177244,-1.3529226971838888,16.350000381469727,-2.099982833927788,16.420000076293945,-2.238140219257248,16.629999160766598,0.0861445947177244 3604,2014-01-29,16.469999313354492,16.690000534057614,16.370000839233402,16.649999618530273,1479412.0,-0.007831389465529859,1.4615158895507623,-1.200005086275956,54.99995231631447,49.155755176000824,-0.03397258473115983,-0.009444167478331877,0.20657988289164564,0.07084344161934553,5.727108444800474,0.31999969482421164,-0.008937812432201042,0.011499404907226562,-0.22409811886224773,0.24709692867670086,-0.10629935697750881,0.12929816679196193,-0.2825524606854266,29.824490956850358,-22.105094443575258,0.1177987618847369,1,0.055001258850097656,0.030000686645507812,0.7650012969970703,0.43000078201293945,0.3299999237060547,2,0.05100183288452187,1.823525451873086,16.600000381469727,-1.3529226971838888,16.350000381469727,-2.099982833927788,16.420000076293945,0.05100183288452187 3605,2014-01-30,16.280000686645508,16.5,16.209999084472653,16.450000762939453,1419215.0,-0.01153604338980918,1.1481664629796033,0.9444432670707413,43.82024639077264,48.50160531230592,0.15333939479596737,0.16125673519636052,0.3915375566409338,0.2765832608310532,4.9028134313520635,0.2900009155273473,0.0017386868679736267,-0.16099929809570312,-0.39494911267514965,0.0729505164837434,-0.2779742053854264,-0.04402439080597986,-0.07890275424515636,13.4618347210511,-35.310037318106694,0.11697490728972404,1,0.24499988555908203,0.2199993133544922,0.9549999237060547,0.6199994087219238,0.3499984741210902,3,0.06265347097016671,1.4615158895507623,16.469999313354492,1.823525451873086,16.600000381469727,-1.3529226971838888,16.350000381469727,0.06265347097016671 3606,2014-01-31,15.949999809265135,16.280000686645508,15.829999923706055,16.239999771118164,2452336.0,-0.02027032330846723,1.432424769637219,1.7058813629682923,36.96682978553175,47.62327620661324,0.47532147673383385,0.4812792342662373,0.7128812950942578,0.6197678389246537,4.901932027720137,0.4500007629394531,-0.03515334626685629,-0.4690001964569124,-0.7897819979666476,-0.14821839494717715,-0.6293910972117818,-0.308609295702043,0.920001029968267,13.953465162080011,-31.428514661353542,0.1603909007548678,1,0.4000005722045916,0.4000005722045916,1.2049999237060565,0.9500002861022967,0.6999998092651385,4,0.07586207226435837,1.1481664629796033,16.280000686645508,1.4615158895507623,16.469999313354492,1.823525451873086,16.600000381469727,0.07586207226435837 3607,2014-02-03,15.6899995803833,15.93000030517578,15.65999984741211,15.899999618530273,2235840.0,-0.016300954983761384,-1.0000070642671575,0.7241381578298272,35.294117647058684,47.319495033634624,0.7078620512080143,0.7116064633183186,0.9597351833527625,0.8928510940857564,5.052590911793914,0.28999996185302557,-0.05831908273948372,-0.6870003700256362,-1.1395068296263382,-0.23449391042493417,-0.913253599825989,-0.4607471402252834,1.1592012405395558,2.9125934924271,-41.67085869416517,0.22625322980035134,2,0.5750007629394531,0.5750007629394531,1.4650001525878906,1.2100005149841309,0.9399995803832972,0,0.05927350438000345,1.432424769637219,15.949999809265135,1.1481664629796033,16.280000686645508,1.4615158895507623,16.469999313354492,0.05927350438000345 3608,2014-02-04,16.229999542236328,16.389999389648438,15.800000190734865,15.899999618530273,4633908.0,0.034416824492983,-1.2264171992860105,-1.571427922670651,44.999999999999964,46.60520551329759,0.17182190694736477,0.15431556631270382,0.4113031321886851,0.36425724583694574,4.6288430182764655,0.6999998092651367,-0.059469908108752634,-0.13100042343139506,-0.580369649767082,0.3183688029042937,-0.35568503659924033,0.09368418973645021,0.5716332397460988,55.33973930450357,14.23370744278568,0.22468461316784422,2,0.03500080108642578,0.03500080108642578,0.9250001907348633,0.6700005531311035,0.3000011444091797,1,0.04559456512567461,-1.0000070642671575,15.6899995803833,1.432424769637219,15.949999809265135,1.1481664629796033,16.280000686645508,0.04559456512567461 3609,2014-02-05,16.149999618530273,16.299999237060547,16.100000381469727,16.180000305175778,2035618.0,-0.004929138999533955,-2.0769253341549656,-0.09091119267114492,45.17374901226664,45.21425507135277,0.1885645706127157,0.22456411148494482,0.47467518855952306,0.4549945343280548,4.560668386548627,0.1999988555908203,-0.05482694042075309,-0.197500324249269,-0.6555454733849331,0.2605448248863951,-0.42652289881710104,0.03152225031856304,0.6059678460693405,58.333295489121305,18.060573592611384,0.22902257456783187,2,0.04500007629394531,0.11500072479248047,1.005000114440918,0.7500004768371582,0.3800010681152344,2,0.0538700222775963,-1.2264171992860105,16.229999542236328,-1.0000070642671575,15.6899995803833,1.432424769637219,15.949999809265135,0.0538700222775963 3610,2014-02-06,16.709999084472653,16.709999084472653,16.180000305175778,16.180000305175778,2967217.0,0.034674890351071186,1.0,-17.666221628840542,56.35177827549672,46.294925717181876,-0.40107034538748465,-0.3186965641816073,-0.09482063432111332,-0.0932972556232805,5.12576936304386,0.5599994659423793,-0.02288348719083899,0.34149923324584464,-0.14318297844587846,0.8261814449375677,0.09915812739998486,0.5838403390917044,0.0021296754394626305,100.0,56.41846053614319,0.2423411058458612,2,-0.5249996185302699,-0.4449987411498988,0.4450006484985387,0.19000101089477894,-0.2899990081787074,3,0.005386005835962271,-2.0769253341549656,16.149999618530273,-1.2264171992860105,16.229999542236328,-1.0000070642671575,15.6899995803833,0.005386005835962271 3611,2014-02-07,17.110000610351562,17.120000839233402,16.739999771118164,16.770000457763672,3141784.0,0.0239378544461204,1.1111134658584954,0.6415111994011631,61.159418286760015,48.1962335900652,-0.7743314986258589,-0.7068982480765484,-0.5005109704585422,-0.4885668776954972,5.892486214723198,0.4100017547607493,-0.031517357041352057,0.7110007286071784,0.12524326676499342,1.2967581904493635,0.41812199768608593,1.003879459528271,-1.4500007629394531,99.31505328161698,52.99689383950209,0.29287873092109296,2,-0.7200002670288086,-0.7200002670288086,-0.21000099182128906,-0.21000051498413086,-0.6700000762939489,4,-0.028053853446069588,1.0,16.709999084472653,-2.0769253341549656,16.149999618530273,-1.2264171992860105,16.229999542236328,-0.028053853446069588 3612,2014-02-10,17.110000610351562,17.149999618530273,16.989999771118164,17.139999389648438,1406745.0,0.0,5.4000915541313805,-0.08823166421703374,61.5160409028704,48.92023695745236,-0.7321853352413861,-0.6944607279693749,-0.5127646804764865,-0.4831482340995201,6.5956441984666645,0.15999984741210938,-0.04885129502181229,0.6805006980895989,0.014562966773610242,1.3464384294055893,0.3475318324316028,1.013469563747595,-1.4208007431030278,97.03710924944386,47.25125765619937,0.3329688656579951,2,-0.7050008773803711,-0.7050008773803711,-0.32000112533569336,-0.21000051498413086,-0.8000011444091761,0,-0.026884919661720463,1.1111134658584954,17.110000610351562,1.0,16.709999084472653,-2.0769253341549656,16.149999618530273,-0.026884919661720463 3613,2014-02-11,17.15999984741211,17.229999542236328,17.049999237060547,17.059999465942386,1351213.0,0.0029222229852112758,-1.9999841055392196,-3.333481688707918,57.69229828723814,49.219386509777216,-0.7759995442462575,-0.7166192599608294,-0.5721102457792959,-0.5256267076496286,7.076848886583514,0.18000030517578125,-0.026678927928013962,0.689499950408937,-0.050129689165515856,1.4291295899833898,0.31968513062171056,1.0593147701961634,-1.4123679901123047,93.80533214053625,47.392188330143135,0.3698148197872263,2,-0.7150001525878906,-0.7150001525878906,-0.37000036239624023,-0.25999975204467773,-0.8799991607666016,1,-0.030885821174726935,5.4000915541313805,17.110000610351562,1.1111134658584954,17.110000610351562,1.0,16.709999084472653,-0.030885821174726935 3614,2014-02-12,17.180000305175778,17.209999084472653,17.059999465942386,17.190000534057614,1510788.0,0.00116552785206947,5.000305192079981,-0.10000190734136044,58.89969445387489,50.8948807390108,-0.7651596962453304,-0.7191471918366013,-0.6020620989396122,-0.5396701135902298,8.034629304566119,0.14999961853026633,0.009965262242463524,0.6750003814697223,-0.12994519563896745,1.4799459585784138,0.2725275929153774,1.0774731700240672,-1.3434263867797824,95.23816443900263,49.08843603768654,0.4024727885543455,2,-0.735000610351559,-0.735000610351559,-0.4000005722045863,-0.28000020980834606,-1.1499996185302699,2,-0.037834668625380985,-1.9999841055392196,17.15999984741211,5.4000915541313805,17.110000610351562,1.1111134658584954,17.110000610351562,-0.037834668625380985 3615,2014-02-13,17.120000839233402,17.280000686645508,17.09000015258789,17.180000305175778,1684618.0,-0.003492401913654186,-2.166653421282683,5.999809269501483,61.90477271739401,53.66576328699549,-0.6408698909419215,-0.6349980113252762,-0.545501635061516,-0.4757584087305915,9.127511160284046,0.1900005340576172,0.005043774966896564,0.5790008544921896,-0.26940117770583427,1.4274028866902153,0.15479983839317768,1.0032018705912016,-1.1998213834069862,70.37044886195125,21.8417126876013,0.4242010160990126,2,-0.6500005722045934,-0.6500005722045934,-0.3375010490417516,-0.22000074386597035,-1.2700004577636754,3,-0.034462624045894175,5.000305192079981,17.180000305175778,-1.9999841055392196,17.15999984741211,5.4000915541313805,17.110000610351562,-0.034462624045894175 3616,2014-02-14,17.290000915527347,17.329999923706055,17.15999984741211,17.209999084472653,1229724.0,0.00992991051170744,1.125002980235081,-1.3333757192360585,65.46053044353383,57.01758693104829,-0.6714070812318234,-0.7679765663750793,-0.7167138773524933,-0.6392212651715248,10.370362226069552,0.2099990844726527,0.015393506939737733,0.7005008697509787,-0.20376966346420744,1.6047714029661648,0.24836560314338385,1.1526361363585735,-1.261035761235405,88.23559110951646,33.798528164074426,0.45213526660759334,2,-0.7250008583068883,-0.7950010299682653,-0.4775009155273473,-0.39000082015991566,-1.3500013351440465,4,-0.0503181488239306,-2.166653421282683,17.120000839233402,5.000305192079981,17.180000305175778,-1.9999841055392196,17.15999984741211,-0.0503181488239306 3617,2014-02-17,17.450000762939453,17.520000457763672,17.329999923706055,17.34000015258789,1018859.0,0.009253894675529839,-1.9230611226855248,1.374976158687652,64.40678240067248,59.17389608667857,-0.6207774707493314,-0.8859787495543756,-0.8764139958933406,-0.7958385965986992,11.437041125824612,0.22999954223632457,0.07295873864420699,0.8050006866455064,-0.16840417926905005,1.778405552560061,0.31829825368822995,1.2917031196027828,-1.2909321317061,85.10648659177976,29.18356042333265,0.4867024329572776,2,-0.6400003433227539,-0.8600006103515625,-0.6375007629394531,-0.5500006675720215,-1.230001449584961,0,-0.05787966674631284,1.125002980235081,17.290000915527347,-2.166653421282683,17.120000839233402,5.000305192079981,17.180000305175778,-0.05787966674631284 3618,2014-02-18,17.479999542236328,17.549999237060547,17.420000076293945,17.5,931999.0,0.0017191276782397846,1.1666719649044728,-0.1818213344430573,67.71931174793546,61.678958612863994,-0.5082666453870459,-0.8691807450111178,-0.9044687932528248,-0.8195316620011432,12.581711261142491,0.12999916076660156,0.1852226751064947,0.7769994735717773,-0.2515431627067173,1.805542109850272,0.26272815543253003,1.2912707917110247,-1.1576190918193383,85.71434132214345,25.395858320523274,0.5142713181392474,2,-0.6149997711181641,-0.875,-0.6674995422363281,-0.5799994468688965,-1.2199993133544922,1,-0.06693364456142636,-1.9230611226855248,17.450000762939453,1.125002980235081,17.290000915527347,-2.166653421282683,17.120000839233402,-0.06693364456142636 3619,2014-02-19,17.649999618530273,17.65999984741211,17.450000762939453,17.5,1658849.0,0.009725405076995486,1.4705763556193832,-7.499809269502194,74.20492877771312,63.662642001999146,-0.4951901269428447,-1.014814984321326,-1.0685751331246856,-0.9820137902556247,13.79837734417233,0.20999908447265625,0.34095934991572463,0.8984995841979995,-0.21356431111536978,2.0105634795113687,0.34246763654131485,1.454531531854684,-1.1557525379831866,98.24557294106624,30.678150456746508,0.5560319476566842,2,-0.4499998092651367,-0.9899997711181641,-0.8549995422363281,-0.5399990081787109,-1.4799995422363281,2,-0.07762033776173227,1.1666719649044728,17.479999542236328,-1.9230611226855248,17.450000762939453,1.125002980235081,17.290000915527347,-0.07762033776173227 3620,2014-02-20,17.899999618530273,17.93000030517578,17.559999465942386,17.59000015258789,2462061.0,0.014164306255141978,-1.000000000000019,2.0666683620919852,85.45455428194738,66.36210155701997,-0.6242872943401743,-1.2277381131287264,-1.3009506053286302,-1.222646460890143,14.813509079888282,0.3700008392333949,0.4520988798965817,1.0849995613098145,-0.13741416691054198,2.3074132895301727,0.47379269719963446,1.6962064254199944,-1.2192320952847844,96.10380924543351,20.85592240399825,0.6112068641101788,2,-0.4399995803833008,-1.1049995422363281,-1.112499713897705,-0.744999885559082,-1.539999008178711,3,-0.10446921629813455,1.4705763556193832,17.649999618530273,1.1666719649044728,17.479999542236328,-1.9230611226855248,17.450000762939453,-0.10446921629813455 3621,2014-02-21,18.049999237060547,18.07999992370605,17.889999389648438,17.899999618530273,3518887.0,0.008379867135583252,-1.2352993975024547,0.48387057079044354,94.69698967466344,70.04887364277475,-0.7006014863076615,-1.3168780660239676,-1.4257388587601199,-1.3589582935446956,16.35128620788343,0.19000053405761363,0.5853880269446101,1.1534992218017592,-0.17110645219622,2.4781048957997385,0.4911963848027696,1.8158020588007489,-1.1443698130676054,95.99990844726608,11.122822967074683,0.6623028369989901,2,-0.4849996566772461,-1.1799993515014648,-1.2674994468688965,-0.8949995040893555,-1.5499992370605469,4,-0.1218835982593145,-1.000000000000019,17.899999618530273,1.4705763556193832,17.649999618530273,1.1666719649044728,17.479999542236328,-0.1218835982593145 3622,2014-02-24,18.1200008392334,18.1200008392334,18.0,18.010000228881836,1563281.0,0.003878205270453572,1.1818213344430573,0.7333392673219485,93.54841545040263,74.03288666090413,-0.6842211211030857,-1.3148918412868724,-1.4727420583646165,-1.4185582048733067,18.396668392602493,0.12000083923339844,0.650351432689412,1.1350008010864272,-0.2699455920135527,2.539947194186409,0.43252760453643546,1.837473997636419,-0.9794973152978343,100.0,10.91626857252119,0.7024731965499906,2,-0.5300006866455078,-1.2300004959106445,-1.337501049041748,-0.965001106262207,-1.5200004577636719,0,-0.12030911467343652,-1.2352993975024547,18.049999237060547,-1.000000000000019,17.899999618530273,1.4705763556193832,17.649999618530273,-0.12030911467343652 3623,2014-02-25,18.030000686645508,18.190000534057614,17.90999984741211,18.11000061035156,2375580.0,-0.004966895608140454,1.333341280626922,-0.7272679983353818,93.1192845168812,77.83506333457152,-0.5116373127635647,-1.172374931138286,-1.3741773900263325,-1.3220869001281201,20.075778879996665,0.28000068664550426,0.6660559212677022,0.9735006332397447,-0.4931432134303648,2.440144479909856,0.24017870990468992,1.7068225565747994,-0.6935976996503754,78.37839231080551,-13.992155479041926,0.7333219233350555,2,-0.3900003433227539,-1.1050004959106445,-1.2600007057189941,-0.8750009536743164,-1.4200000762939453,1,-0.10038831416305216,1.1818213344430573,18.1200008392334,-1.2352993975024547,18.049999237060547,-1.000000000000019,17.899999618530273,-0.10038831416305216 3624,2014-02-26,17.309999465942386,18.0,17.280000686645508,17.979999542236328,4021429.0,-0.03993351044275961,1.0281642466655025,8.37500894070557,62.82050968549176,77.93681188658238,0.255625268580733,-0.40708796390612534,-0.6525120640318534,-0.5978195315798018,20.822517116371813,0.75,0.6662826824833274,0.2114994049072294,-1.2323593608124206,1.6553581706268812,-0.5104299779525974,0.9334287877670562,0.8800010681152273,3.2965697062686643,-84.46921576489551,0.7219293828598258,2,0.3650007247924769,-0.3849992752075231,-0.5424995422363317,-0.15499973297119496,-0.5900001525878942,2,-0.06065853665255361,1.333341280626922,18.030000686645508,1.1818213344430573,18.1200008392334,-1.2352993975024547,18.049999237060547,-0.06065853665255361 3625,2014-02-27,17.299999237060547,17.329999923706055,16.979999542236328,17.309999465942386,2441920.0,-0.000577713991355977,12.99969483120351,0.014925713049400012,54.87175775312466,76.76028158764802,0.32837558206032114,-0.33387170484266804,-0.6409296231457695,-0.5875597821009428,21.87686961205307,0.35000038146972656,0.6840309155005819,0.15049924850463725,-1.2428004685858625,1.543798965595137,-0.5461506100406126,0.8471491070498871,0.8900012969970668,26.44623409296197,-57.38594772501476,0.6966498585452502,2,0.2850008010864258,-0.3749990463256836,-0.4974994659423828,-0.14499950408935547,-0.5099983215331996,3,-0.06531787344509732,1.0281642466655025,17.309999465942386,1.333341280626922,18.030000686645508,1.1818213344430573,18.1200008392334,-0.06531787344509732 3626,2014-02-28,17.15999984741211,17.40999984741211,17.010000228881836,17.309999465942386,2777325.0,-0.008092450625577285,1.2857096146615006,14.999618538999414,51.196153909334335,75.29243397749933,0.5006429998357618,-0.10390130420115185,-0.514159747579896,-0.4453979102711827,22.298852261642253,0.39999961853027344,0.694872121337081,-0.05000014305114675,-1.3239665183087155,1.2239662322064238,-0.6869833306799329,0.5869830445776394,0.9816006469726517,14.876046085288408,-64.50629417933169,0.636983187628785,2,0.4250001907348633,-0.2349996566772461,-0.31999969482421875,-0.005000114440917969,-0.46999931335449574,4,-0.046620002574253805,12.99969483120351,17.299999237060547,1.0281642466655025,17.309999465942386,1.333341280626922,18.030000686645508,-0.046620002574253805 3627,2014-03-03,16.620000839233402,16.850000381469727,16.379999160766598,16.680000305175778,3697611.0,-0.031468473949907705,1.3500083446582445,0.3999974568619652,39.53490263280654,72.16083296470723,1.0175291206360981,0.5368689885089708,0.02540491189750327,0.09428413625822074,22.453449730721058,0.7800006866455114,0.6892273337170991,-0.6364992141723604,-1.7322956493447457,0.4592972210000248,-1.1843974317585513,-0.0886009965861696,1.4751356170654226,13.259751180764217,-61.64208621974061,0.5478982175861918,3,0.6649990081787038,0.3049993515014613,0.21999931335448863,0.5349988937377894,-0.07999992370605469,0,-0.007220266737299252,1.2857096146615006,17.15999984741211,12.99969483120351,17.299999237060547,1.0281642466655025,17.309999465942386,-0.007220266737299252 3628,2014-03-04,16.969999313354492,17.010000228881836,16.729999542236328,16.739999771118164,2349589.0,0.021058872229108294,-1.2400054931640625,-3.8333598245228178,46.39173298148957,69.07047787623794,0.6566309911544046,0.25840028489618305,-0.320002755125806,-0.2538396181749789,23.84194175139236,0.38999938964843395,0.6645008152962397,-0.32350072860717916,-1.3187162378157922,0.6717147806014339,-0.8211084832114857,0.17410702599712735,1.0222289052123976,36.41974363834819,-34.42629310929991,0.49760775460430634,3,0.31500053405761363,-0.044999122619628906,-0.38499927520751953,0.18500041961669922,-1.6099996566772479,1,-0.021803120026858025,1.3500083446582445,16.620000839233402,1.2857096146615006,17.15999984741211,12.99969483120351,17.299999237060547,-0.021803120026858025 3629,2014-03-05,17.020000457763672,17.129999160766598,16.959999084472653,17.040000915527347,1557435.0,0.0029464435139858747,-1.4285169341433606,-0.08695868508783659,48.27585526510499,64.93951131881101,0.5675505037754753,0.29188437892728913,-0.35957929832750324,-0.3006982053053733,25.205430555394067,0.1700000762939453,0.6334735354334597,-0.31699962615966726,-1.167265194897464,0.5332659425781294,-0.7421324105285656,0.10813315820923108,0.8754940173351997,62.13600682941476,-8.407901143353065,0.4251327843688983,3,0.26499938964843395,-0.0950002670288086,-0.507500171661377,0.13499927520751953,-1.6900005340576172,2,-0.02408929708489449,-1.2400054931640625,16.969999313354492,1.3500083446582445,16.620000839233402,1.2857096146615006,17.15999984741211,-0.02408929708489449 3630,2014-03-06,16.799999237060547,17.09000015258789,16.649999618530273,17.030000686645508,1800724.0,-0.012926040821742202,1.5142860256892332,11.499809269500151,41.69488895354467,59.050389016464486,0.6873943661944324,0.5470198930902725,-0.12214601198391506,-0.07768412428932692,25.83864536041567,0.4400005340576172,0.5824970110040617,-0.5415008544921882,-1.3786456834895304,0.295643974505154,-0.9600732689908575,-0.12292843999351888,1.0045655191783887,40.77667925269039,-26.39214074434117,0.4185724144986707,3,0.48500061035155895,0.1250009536743164,-0.28749895095825195,0.35500049591064453,-1.4399995803833026,3,-0.004761900436850985,-1.4285169341433606,17.020000457763672,-1.2400054931640625,16.969999313354492,1.3500083446582445,16.620000839233402,-0.004761900436850985 3631,2014-03-07,16.629999160766598,16.799999237060547,16.549999237060547,16.799999237060547,1845138.0,-0.010119052619891322,1.941175150624376,0.739126108121123,36.14862622616372,52.67263465821572,0.709384003624919,0.7159213155614985,0.0581896765957417,0.09261446121512407,25.73477872088491,0.25,0.4873415067437996,-0.6875008583068869,-1.578387578324012,0.2033858617102382,-1.1329442183154512,-0.24205749829832257,1.0890916597439961,33.33333333333333,-30.26251323471591,0.44544336000856294,3,0.6550006866455078,0.29500102996826527,-0.11749887466430309,0.5250005722045934,-1.1899995803832972,4,0.009621272569767969,1.5142860256892332,16.799999237060547,-1.4285169341433606,17.020000457763672,-1.2400054931640625,16.969999313354492,0.009621272569767969 3632,2014-03-10,16.649999618530273,16.700000762939453,16.510000228881836,16.600000381469727,1502625.0,0.001202673407877386,1.533314683891969,-0.2941130271853095,35.932217416857455,46.318516091546414,0.5128688934570143,0.695342319085043,0.049292722709683545,0.06951908311744148,25.596550502886938,0.1900005340576172,0.32891179779419843,-0.6445003509521499,-1.5805499095839473,0.29154920767964754,-1.1125251302680503,-0.17647557163624938,0.9887457023956827,22.580585618566662,-36.63869791579418,0.46802477931589936,3,0.5399999618530273,0.27500057220458984,-0.2999992370605469,0.35500049591064453,-1.2699995040893555,0,0.0024024574440724145,1.941175150624376,16.629999160766598,1.5142860256892332,16.799999237060547,-1.4285169341433606,17.020000457763672,0.0024024574440724145 3633,2014-03-11,16.629999160766598,17.049999237060547,16.450000762939453,16.799999237060547,2358046.0,-0.0012012287220365403,-1.26415854839116,-3.4000534065767094,31.78572596334621,42.87020678908579,0.3502245834708333,0.7100028005016483,0.07491275843471001,0.08659621844713072,24.98863914850937,0.5999984741210938,0.1201373696150192,-0.6380007743835492,-1.61901235675791,0.34301080799081163,-1.1285065655707278,-0.14749498319637055,0.9332213905497966,26.47041498955125,-26.66340775509036,0.4905057911871796,3,0.26500034332275746,0.3650012016296422,-0.3649988174438441,0.2900009155273473,-1.0899991989135707,1,-0.005411800948948553,1.533314683891969,16.649999618530273,1.941175150624376,16.629999160766598,1.5142860256892332,16.799999237060547,-0.005411800948948553 3634,2014-03-12,16.530000686645508,16.700000762939453,16.479999542236328,16.530000686645508,1889002.0,-0.006013137652887357,-3.3999237078008773,-0.0,24.15097843329754,39.45678686466056,0.36648441442300594,0.7998150538882598,0.1743266205783911,0.1836989063060912,24.34787550915557,0.220001220703125,-0.08288114533817037,-0.7054992675781264,-1.7403749705938516,0.32937643543759876,-1.2229371190859872,-0.1880614160702656,0.9622265812378998,12.5,-33.74439849778679,0.5174378515078625,3,0.36499881744384766,0.6149997711181641,-0.2650003433227539,0.3899993896484375,-0.8300008773803729,2,-0.07078045864290261,-1.26415854839116,16.629999160766598,1.533314683891969,16.649999618530273,1.941175150624376,16.629999160766598,-0.07078045864290261 3635,2014-03-13,16.530000686645508,16.600000381469727,16.370000839233402,16.579999923706055,2094642.0,0.0,4.111092273131782,-100.0,19.600052185018782,35.94610889529217,0.2746568297773031,0.7940592107424749,0.1746971149374339,0.17981570105392564,23.617753080733532,0.22999954223632457,-0.29502337954088276,-0.6759992599487319,-1.757331852561876,0.4053333326644122,-1.216665556255304,-0.13533296364215985,0.8954928948108929,23.529444763894528,-15.74287284236824,0.5406662963065721,3,0.2199993133544922,0.6549997329711879,-0.3000006675720215,0.3899993896484375,-0.6100006103515625,3,-0.07259532444598904,-3.3999237078008773,16.530000686645508,-1.26415854839116,16.629999160766598,1.533314683891969,16.649999618530273,-0.07259532444598904 3636,2014-03-14,16.420000076293945,16.530000686645508,16.069999694824222,16.5,3581897.0,-0.006654604100557071,5.571381861282493,1.6000228885328451,16.535430114470913,33.390611948810424,0.3002210360492228,0.8806932472699778,0.29153473542127983,0.28589270501607444,22.968858913659837,0.4600009918212855,-0.388946444824537,-0.742499828338623,-1.8782328766236702,0.39323321994642413,-1.3103663524811466,-0.17463330419609946,0.9210540857846148,35.71434132214332,3.953322685624812,0.5678665241425235,3,0.17999935150146484,0.7100000381469727,-0.19500017166137695,0.5,-0.5500001907348633,4,-0.06455544547451353,4.111092273131782,16.530000686645508,-3.3999237078008773,16.530000686645508,-1.26415854839116,16.629999160766598,-0.06455544547451353 3637,2014-03-17,16.440000534057614,16.440000534057614,16.239999771118164,16.370000839233402,2205343.0,0.0012180546693507655,4.714332425068599,-0.8749970197648302,17.81377800017286,30.215283617553013,0.2816174820366193,0.8233605628610867,0.2742313084282948,0.26060806350077215,21.90638351383528,0.20000076293944957,-0.4638339377564904,-0.6719993591308615,-1.8431723176759505,0.49917359941422745,-1.2575858384034078,-0.08641287985831525,0.7739481812955127,37.75520531255172,11.39976718220942,0.5855864792725447,3,0.15999889373779652,0.6899995803833043,-0.05000019073485973,0.4799995422363317,-0.5400009155273402,0,-0.060827306641668244,5.571381861282493,16.420000076293945,4.111092273131782,16.530000686645508,-3.3999237078008773,16.530000686645508,-0.060827306641668244 3638,2014-03-18,16.309999465942386,16.379999160766598,15.90999984741211,16.100000381469727,4298737.0,-0.007907607292707342,1.685722070844721,3.0000000000003553,23.40427042941687,27.451774191365445,0.34436582355390044,0.9077549618093776,0.4048296787862462,0.38659109830682326,20.955183137054295,0.5300006866455043,-0.5296837581932152,-0.7435004234313922,-1.9535160739701674,0.4665152271073829,-1.348508248700778,-0.13849259816200643,0.7895543473578499,50.63280442697564,20.478191221525854,0.6050078252693873,3,0.19000053405761363,0.7400007247924769,0.09500026702880504,0.610000610351559,-0.5099992752075213,1,-0.05702019509218503,4.714332425068599,16.440000534057614,5.571381861282493,16.420000076293945,4.111092273131782,16.530000686645508,-0.05702019509218503 3639,2014-03-19,16.280000686645508,16.40999984741211,16.049999237060547,16.219999313354492,3474009.0,-0.0018392875707642364,1.2500059604701619,0.2857220708446818,23.157927494636738,25.39211180704234,0.2887185941195085,0.874700704015364,0.439280389655508,0.41251628613044744,19.707789080206627,0.3600006103515625,-0.5227533693687398,-0.7049992561340339,-1.927877581206392,0.5178790689383241,-1.316438418670213,-0.09356009359785489,0.6768066507481549,53.6232685296012,22.04948178193209,0.6114391625361791,3,0.1999988555908203,0.7699995040893555,0.16499900817871094,0.6399993896484375,-0.3600006103515625,2,-0.04545458805781888,1.685722070844721,16.309999465942386,4.714332425068599,16.440000534057614,5.571381861282493,16.420000076293945,-0.04545458805781888 3640,2014-03-20,16.030000686645508,16.34000015258789,15.979999542236328,16.129999160766598,3193130.0,-0.015356264708580425,-2.5999923706345727,-1.6666030898340052,21.890571340998676,23.80788348646845,0.4671318098772588,1.030243030188288,0.6951099912582848,0.6572669207767419,17.957490275471184,0.3600006103515625,-0.5714734663652159,-0.8614993095397949,-2.075735349413261,0.35273673033367103,-1.4686173294765261,-0.2543812896030637,0.8011897519503677,19.35494787100188,-13.73899232542723,0.6071180199367329,3,0.4499988555908203,1.0199995040893555,0.41499900817871094,0.8899993896484375,0.18999862670898438,3,-0.02058645435089057,1.2500059604701619,16.280000686645508,1.685722070844721,16.309999465942386,4.714332425068599,16.440000534057614,-0.02058645435089057 3641,2014-03-21,15.850000381469727,16.139999389648438,15.81999969482422,16.030000686645508,4949264.0,-0.011228964283559795,-1.6666454740523176,1.8000305180438574,26.66667437311851,22.778378703830786,0.5865340409437927,1.093013559242216,0.8721985386046818,0.8381031041185736,15.975708691939772,0.319999694824217,-0.6418008098941357,-0.9314996719360344,-2.1016417884168312,0.23864244454476413,-1.5165707301764328,-0.34642861369563605,0.8706471861840974,4.838813876865186,-29.493187994079154,0.585071058240399,3,0.5849990844726562,1.1549997329711914,0.619999885559082,1.0699996948242188,0.4200000762939453,4,0.0044163844252052,-2.5999923706345727,16.030000686645508,1.2500059604701619,16.280000686645508,1.685722070844721,16.309999465942386,0.0044163844252052 3642,2014-03-24,15.9399995803833,16.049999237060547,15.859999656677244,15.899999618530273,2535019.0,0.005678182760095796,-2.166662693019828,-0.22222163353537067,12.94970988450953,20.68548802840449,0.43050183661892305,0.8762457727047881,0.7802733462774647,0.7496312854642397,13.82274548634555,0.1999988555908203,-0.6756749701992568,-0.7325004100799575,-1.7770625836473002,0.312061763487387,-1.2547814968636288,-0.21021932329628612,0.6545572850743788,20.33895839394797,-13.161829083438583,0.5222810867836721,3,0.32000064849853516,1.0650005340576172,0.5900003910064697,0.9800004959106445,0.4100008010864258,0,-0.004391448975341494,-1.6666454740523176,15.850000381469727,-2.5999923706345727,16.030000686645508,1.2500059604701619,16.280000686645508,-0.004391448975341494 3643,2014-03-25,16.219999313354492,16.299999237060547,15.949999809265135,15.949999809265135,2274426.0,0.017565855730371283,-1.5925931158716213,6.7499940395298825,25.308619445291498,20.81411480751493,0.09636086012822176,0.4782107144713095,0.5067195938978557,0.47344129391837697,11.66064626405955,0.3599996566772461,-0.6730489282097061,-0.36200060844421245,-1.2056663707370632,0.4816651538486383,-0.7838334895906378,0.05983227270221292,0.2661195482145047,67.79652797982727,36.35155370046082,0.4218328811464257,3,-0.009999275207519531,0.7850008010864258,0.48000097274780273,0.7000007629394531,0.09000015258789418,1,-0.01972871198340631,-2.166662693019828,15.9399995803833,-1.6666454740523176,15.850000381469727,-2.5999923706345727,16.030000686645508,-0.01972871198340631 3644,2014-03-26,16.260000228881836,16.350000381469727,16.209999084472653,16.239999771118164,1454624.0,0.0024661477941252397,-2.4999523173753264,0.07407590555074745,31.250041392099078,22.108558052746073,0.015681776327671315,0.37472555021802023,0.4689266993843617,0.4348069839351325,11.564095967434893,0.14000129699707387,-0.6723720236839661,-0.26949973106384206,-1.0507931470409204,0.5117936849132363,-0.660146439052383,0.12114697692469889,0.13286194934289242,83.01886113440307,50.57505968784452,0.3906467079885396,3,-0.08500003814697266,0.744999885559082,0.47499942779541016,0.6599998474121094,0.14999961853027344,2,-0.028290284850666536,-1.5925931158716213,16.219999313354492,-2.166662693019828,15.9399995803833,-1.6666454740523176,15.850000381469727,-0.028290284850666536 3645,2014-03-27,16.170000076293945,16.319999694824222,16.059999465942386,16.299999237060547,1795789.0,-0.005535064656889022,2.058824849375496,-6.499809269502194,33.08827654298834,23.94776321147023,0.05503285548183001,0.39603321554096027,0.5630360057779669,0.5237482288278699,12.407044877835,0.26000022888183594,-0.6627645711806913,-0.3029999256134026,-1.0095435189237953,0.4035436676969901,-0.656271722268599,0.05027187104179376,-0.3500003814697248,66.03772226880615,32.31406233022692,0.35327179665519676,3,-0.039999961853027344,0.8350000381469727,0.7599997520446777,0.75,0.5499992370605469,3,-0.015460729673496543,-2.4999523173753264,16.260000228881836,-1.5925931158716213,16.219999313354492,-2.166662693019828,15.9399995803833,-0.015460729673496543 3646,2014-03-28,16.360000610351562,16.360000610351562,16.190000534057614,16.200000762939453,1438572.0,0.011750187579539162,1.1250029802351253,-1.2307760024648973,40.52291248265618,26.4710003761906,-0.16134029563954755,0.15075503428371917,0.38201620141029125,0.3339425558133797,13.05915145981967,0.1900005340576172,-0.6204212883114906,-0.07299942970275808,-0.7021205241848918,0.5561216647793739,-0.38755997694382316,0.241561117538307,-0.5300009155273422,100.0,62.18723483992589,0.3145605472410662,3,-0.24500083923339844,0.6449995040893555,0.7674994468688965,0.5599994659423828,0.529998779296875,4,-0.008557536172002722,2.058824849375496,16.170000076293945,-2.4999523173753264,16.260000228881836,-1.5925931158716213,16.219999313354492,-0.008557536172002722 3647,2014-03-31,16.5,16.5,16.329999923706055,16.430000305175778,2136459.0,0.008557419585904835,3.85716621253406,0.43749850988248173,46.060630581163565,28.98837372638468,-0.3262415033107082,0.001375027468782264,0.2521647366033335,0.19750883645611594,13.175655163583583,0.1700000762939453,-0.5649187644649771,0.07300000190734934,-0.550878884010956,0.6968788878256529,-0.23893944105180154,0.3849394448665002,-0.6488002685546856,100.0,58.24288055968707,0.3119394429591521,3,-0.3400001525878906,0.505000114440918,0.7174997329711914,0.4200000762939453,0.6499996185302734,0,-0.013939366196141112,1.1250029802351253,16.360000610351562,2.058824849375496,16.170000076293945,-2.4999523173753264,16.260000228881836,-0.013939366196141112 3648,2014-04-01,16.600000381469727,16.639999389648438,16.469999313354492,16.5,1502696.0,0.006060629179983401,-1.1249776485033438,1.4285831062669574,52.12120091182741,32.20651521718364,-0.42552800588929784,-0.13467063936647605,0.16432829455112596,0.10137247172278663,13.53920822403993,0.1700000762939453,-0.4858296135117648,0.19150032997131206,-0.3847039505428782,0.7677046104855023,-0.09660181028578307,0.4796024702284072,-0.7098726339111305,93.10361837237366,45.67747660485849,0.2881021402570951,4,-0.37000083923339844,0.4049997329711914,0.6399998664855957,0.31999969482421875,0.5299987792968714,1,-0.01506024061776956,3.85716621253406,16.5,1.1250029802351253,16.360000610351562,2.058824849375496,16.170000076293945,-0.01506024061776956 3649,2014-04-02,16.610000610351562,16.65999984741211,16.489999771118164,16.510000228881836,1734487.0,0.0006024234127728345,-1.4285500197544994,1.0,52.40963370901935,35.59752214696371,-0.42889822968789204,-0.18652518505486526,0.15525333142841546,0.09405626800192479,14.187525601222992,0.1700000762939453,-0.4122643699347215,0.22200055122375417,-0.28796719921281166,0.73196830166032,-0.032983323994528746,0.4769844264420371,-0.6598831314257794,91.66679912134857,39.51521754841946,0.25498387521828275,4,-0.37000083923339844,0.2999992370605469,0.6724996566772461,0.3149995803833008,0.9300003051757848,2,-0.01806147702500449,-1.1249776485033438,16.600000381469727,3.85716621253406,16.5,1.1250029802351253,16.360000610351562,-0.01806147702500449 3650,2014-04-03,16.719999313354492,16.760000228881836,16.600000381469727,16.639999389648438,1683084.0,0.0066224382276287574,-1.0000238421648686,0.7999961853172862,59.036122428813414,39.194127486485364,-0.4813463395709441,-0.31918959835874006,0.0490890986479009,-0.014347920099751832,14.111252571131649,0.15999984741210938,-0.36030937439745614,0.3359992504119873,-0.16146356250244054,0.8334620633264169,0.08726784395477338,0.5847306568692012,-0.6988935975800779,92.98229176426501,37.150724947875865,0.24873140645721453,4,-0.40999937057495117,-0.10499954223632812,0.5800008773803711,0.2050008773803711,0.8100013732910156,3,-0.018540638676628585,-1.4285500197544994,16.610000610351562,-1.1249776485033438,16.600000381469727,3.85716621253406,16.5,-0.018540638676628585 3651,2014-04-04,16.790000915527347,16.84000015258789,16.729999542236328,16.770000457763672,2267520.0,0.00418669886648515,-1.1999618539004386,0.2500059604702063,60.2339233469378,44.447928982310735,-0.4514626007584326,-0.39694103641133793,-0.009415616183719777,-0.08440747957322614,13.784038584508856,0.12000083923339844,-0.3001546021068755,0.398000764846806,-0.12080759581676759,0.9168091255103796,0.13859658451501744,0.6574049451785946,-0.6802278581800429,90.19623242715684,30.75301309555708,0.25940418033178714,4,-0.39500093460083363,-0.17500114440918324,0.46499919891357067,0.13499927520751598,0.7399997711181605,4,-0.0041692434994520244,-1.0000238421648686,16.719999313354492,-1.4285500197544994,16.610000610351562,-1.1249776485033438,16.600000381469727,-0.0041692434994520244 3652,2014-04-07,16.690000534057614,16.809999465942386,16.649999618530273,16.780000686645508,2415031.0,-0.00595594854180459,1.133363851377073,-4.499904634750475,61.309553544261526,48.44803277108519,-0.26137263080834927,-0.30966702227535237,0.10341332500793499,0.014633508578480559,13.408455604755186,0.15999984741211293,-0.21205968729596947,0.2960003376007059,-0.22728494156675794,0.8192856167681697,0.034357698016975746,0.557642977184436,-0.47799568337662635,59.459654512930314,-1.0526648509562264,0.2616426395837315,4,-0.24000072479247692,-0.21500110626220348,0.5649995803833043,0.23499965667724965,1.0,0,0.011983154535118556,-1.1999618539004386,16.790000915527347,-1.0000238421648686,16.719999313354492,-1.4285500197544994,16.610000610351562,0.011983154535118556 3653,2014-04-08,16.540000915527347,16.770000457763672,16.34000015258789,16.700000762939453,3075312.0,-0.0089873944715686,1.8666759915059192,1.7777730682828556,57.22222398828473,51.33383083732804,-0.06840019905626704,-0.17576722989737448,0.2567035114240426,0.16359012908518622,14.199506685617802,0.43000030517578125,-0.12966737537555773,0.15050063133240243,-0.3657400837822742,0.666741346447079,-0.10761972622493587,0.40862098888974074,-0.24007672257939205,40.000152587891336,-20.50025152069845,0.2581203575573387,4,-0.09000110626221058,-0.06500148773193715,0.564999103546139,0.384999275207516,1.139999389648434,1,0.036880209748372694,1.133363851377073,16.690000534057614,-1.1999618539004386,16.790000915527347,-1.0000238421648686,16.719999313354492,0.036880209748372694 3654,2014-04-09,15.359999656677244,15.520000457763672,15.130000114440918,15.5,4321025.0,-0.0713422728859916,3.333306842565366,0.8750029802351115,37.72892966745441,51.849458962268706,1.0845637599712017,0.9613764882168159,1.430542428994686,1.3353568011513008,15.806460140290671,1.4100008010864293,-0.061046474158022335,-0.9710005760192875,-1.6573459423871153,-0.2846552096514614,-1.3141732592031996,-0.6278278928353735,1.4800004959106463,13.45026532780452,-50.09617194750608,0.34317268318391325,4,0.62500047683716,0.7699999809265154,1.745000362396242,1.565000534057619,2.4700002670288104,2,0.115234345289839,1.8666759915059192,16.540000915527347,1.133363851377073,16.690000534057614,-1.1999618539004386,16.790000915527347,0.115234345289839 3655,2014-04-10,15.329999923706055,15.420000076293945,15.220000267028807,15.399999618530273,2147280.0,-0.001953107658967168,2.6363399916771026,0.4999965940286447,39.92247890089485,51.782744119850776,1.0983858437466338,0.9453334017362351,1.4600293277771286,1.357502571315699,17.24924549381493,0.1999998092651385,-0.026615324027552845,-0.9410002708435066,-1.7524943659757248,-0.1295061757112883,-1.3467473184096157,-0.5352532232773974,1.4758002281188958,11.695895017748938,-56.828004032011975,0.4057470475661088,4,0.6550002098083496,0.7800002098083496,1.7750000953674316,1.5950002670288086,2.3999996185302734,3,0.14416183971428365,3.333306842565366,15.359999656677244,1.8666759915059192,16.540000915527347,1.133363851377073,16.690000534057614,0.14416183971428365 3656,2014-04-11,15.359999656677244,15.4399995803833,15.199999809265135,15.239999771118164,2255545.0,0.0019569297534567376,-1.399999999999975,-1.7142915531334897,38.49207580644062,50.941793589326004,1.01875110567663,0.8768035390063691,1.4404933288529325,1.319903262681633,18.139479640985165,0.23999977111816584,-0.011056519227526707,-0.8580005168914813,-1.7617382101268237,0.04573717634386121,-1.3098693635091525,-0.40613167027381003,1.4122844944000246,13.690454227304821,-58.411621615751876,0.45186884661767146,4,0.62500047683716,0.7300000190734881,1.745000362396242,1.565000534057619,2.3300008773803693,4,0.14127611187965927,2.6363399916771026,15.329999923706055,3.333306842565366,15.359999656677244,1.8666759915059192,16.540000915527347,0.14127611187965927 3657,2014-04-14,15.4399995803833,15.460000038146973,15.279999732971193,15.31999969482422,2580285.0,0.005208328482694924,1.2499925494566841,1.0,33.18967944657359,48.8382912042978,0.8633702595949124,0.7568488277824237,1.3804843516900647,1.232053136460891,19.054184623064003,0.18000030517577947,0.007568031746043147,-0.7280005455017076,-1.6888690456125843,0.23286795460917098,-1.208434795557146,-0.24756629544626918,1.299438889961241,18.902402502813047,-51.524174751259935,0.4804342500554391,4,0.5450005531311035,0.6500000953674316,1.6650004386901855,1.4850006103515625,2.2300004959106445,0,0.13536276962841232,-1.399999999999975,15.359999656677244,2.6363399916771026,15.329999923706055,3.333306842565366,15.359999656677244,0.13536276962841232 3658,2014-04-15,15.380000114440918,15.520000457763672,15.350000381469727,15.43000030517578,1806624.0,-0.003885975879080572,-2.0909201251918192,-0.41666865349004534,31.196587640794306,46.48128608560614,0.8181507228465996,0.7837879261481362,1.4427812589875089,1.2831351085474978,19.295087515514304,0.1700000762939453,-0.0016269424921517839,-0.7415000438690171,-1.7616197034827756,0.27861961574474137,-1.2515598736758946,-0.23144021406213788,1.327249588785552,64.10250767218085,-4.535788113404635,0.5100598298068788,4,0.6050000190734863,0.7099995613098145,1.677499771118164,1.5450000762939453,2.380000114440918,1,0.15019508468324005,1.2499925494566841,15.4399995803833,-1.399999999999975,15.359999656677244,2.6363399916771026,15.329999923706055,0.15019508468324005 3659,2014-04-16,15.539999961853027,15.539999961853027,15.34000015258789,15.489999771118164,1772133.0,0.010403110937683202,6.999961853172862,-1.0000000000000355,36.9294625512798,44.024990543657964,0.5480421204598898,0.5960672267486231,1.2895644646286684,1.111544864672819,19.612184347618083,0.19999980926513672,-0.031192254086853666,-0.5445001602172859,-1.5936802488210056,0.5046799283864338,-1.0690902045191457,-0.01991011591542602,1.135704749597732,100.0,29.75081829781473,0.5245900443018601,4,0.44500017166137695,0.44500017166137695,1.4049999713897705,1.385000228881836,2.140000343322754,2,0.137709160140022,-2.0909201251918192,15.380000114440918,1.2499925494566841,15.4399995803833,-1.399999999999975,15.359999656677244,0.137709160140022 3660,2014-04-17,15.699999809265135,15.75,15.550000190734865,15.56999969482422,2155966.0,0.010296000502243885,-1.3529510762550983,2.5999923706345016,36.13443761868335,41.347269907185236,0.254950336092195,0.4322379908129381,1.1202935157372789,0.9412463390818413,19.553655154816386,0.21000003814697266,-0.08221521502198215,-0.368000268936159,-1.4310767231025299,0.6950761852302119,-0.8995384960193444,0.16353795814702643,0.9447908102454274,90.90905938267787,23.414260723157255,0.5315382270831857,4,0.2699999809265172,0.28500032424926935,1.3200001716613787,1.2250003814697283,1.800000190734865,3,0.13566879874634963,6.999961853172862,15.539999961853027,-2.0909201251918192,15.380000114440918,1.2499925494566841,15.4399995803833,0.13566879874634963 3661,2014-04-22,15.920000076293945,15.920000076293945,15.640000343322756,15.720000267028807,1410841.0,0.01401275603194474,1.7999999999999823,1.5384587169424317,38.2113884174363,38.780807115315774,-0.11335858196624926,0.22951833637559815,0.8804922018937233,0.7118028106507808,18.99219434489169,0.27999973297118963,-0.13552834618958443,-0.15149998664855957,-1.2120122744842412,0.9090123011871221,-0.6817561305663986,0.37875615726928125,0.6944947331152242,100.0,35.10428471587588,0.5302561439178406,4,0.03000020980834961,0.06500005722045898,1.0475001335144043,1.005000114440918,1.9699993133544922,1,0.11369343324549397,-1.3529510762550983,15.699999809265135,6.999961853172862,15.539999961853027,-2.0909201251918192,15.380000114440918,0.11369343324549397 3662,2014-04-23,15.869999885559082,15.970000267028807,15.829999923706055,15.93000030517578,1722140.0,-0.0031407154833696938,1.0000000000000253,-0.3000023841880532,34.85476652992068,36.29553406438644,-0.21446059860840272,0.28881303336962105,0.9097020845381252,0.74877967953217,18.344602570762248,0.14000034332275213,-0.2193991362613712,-0.19800019264221191,-1.2607993697706519,0.8647989844862263,-0.7293997812064319,0.33339939592200807,0.7148050299507211,84.12692645961364,21.85750476565933,0.5313995885642192,4,-0.31999969482421875,0.11500024795532227,0.994999885559082,1.0550003051757812,1.9700002670288086,2,0.11468183123017184,1.7999999999999823,15.920000076293945,-1.3529510762550983,15.699999809265135,6.999961853172862,15.539999961853027,0.11468183123017184 3663,2014-04-24,15.899999618530273,15.949999809265135,15.789999961853027,15.869999885559082,1804461.0,0.0018903423558616073,1.4615339471078417,-0.4999920527696246,35.39092792891796,36.03575609343794,-0.38531127975706525,0.24623512902264366,0.8572201204198748,0.7070762270351736,18.496940828019248,0.1599998474121076,-0.32047555279427087,-0.15200047492981028,-1.2147996913515193,0.9107987414918988,-0.6834000831406648,0.37939913328104424,0.6557092009581531,88.88878797099039,29.084707936986568,0.5313996082108546,4,-0.31499958038330256,0.08500051498413086,0.9650001525878906,1.0250005722045898,2.0500011444091797,3,0.11132078617793595,1.0000000000000253,15.869999885559082,1.7999999999999823,15.920000076293945,-1.3529510762550983,15.699999809265135,0.11132078617793595 3664,2014-04-25,15.800000190734865,15.960000038146973,15.770000457763672,15.890000343322756,1849107.0,-0.006289272339281449,-1.5333341810459327,-3.0000317894268367,30.991761754917718,35.04345418832937,-0.24175748686292842,0.32675861505224013,0.9324670068973742,0.7943522747547132,18.827506589156652,0.18999958038330078,-0.4289407113047847,-0.22899990081787003,-1.292755434804059,0.8347556331683172,-0.7608776678109646,0.3028778661752245,0.7271944546526097,59.523798711178024,3.7547511248131684,0.5318777669930939,4,-0.21500015258789418,0.18499994277953924,0.9749999046325666,1.1249999999999982,2.279999732971186,4,0.12405063382823989,1.4615339471078417,15.899999618530273,1.0000000000000253,15.869999885559082,1.7999999999999823,15.920000076293945,0.12405063382823989 3665,2014-04-28,15.920000076293945,15.960000038146973,15.770000457763672,15.800000190734865,2172780.0,0.007594929374079795,-1.111114054560964,-1.3333298012122041,32.388642083226756,34.36529488575005,-0.3009082937043015,0.19717848669639082,0.7905329034426245,0.6658700996846108,18.83960758178348,0.18999958038330078,-0.5260667534667718,-0.09650001525879048,-1.159154113462563,0.9661540829449802,-0.6278270643606767,0.43482703384309573,0.5792506784745974,84.84842354709167,32.05305168218186,0.5313270491018854,4,-0.2950000762939453,0.06500005722045898,0.8449997901916504,1.005000114440918,2.309999465942383,0,0.11055277766628957,-1.5333341810459327,15.800000190734865,1.4615339471078417,15.899999618530273,1.0000000000000253,15.869999885559082,0.11055277766628957 3666,2014-04-29,16.219999313354492,16.510000228881836,15.949999809265135,15.979999542236328,2602371.0,0.018844173091887573,-2.733345625166861,2.0000000000000298,41.198472977066125,35.25516083358255,-0.5208617865427634,-0.11999951436317957,0.46615278072776434,0.35920658484981516,18.439322425241333,0.5900001525878906,-0.47219847810275617,0.21049928665161133,-0.844443918378861,1.2654424916820854,-0.3169723158636266,0.7379708891668475,-1.0899991989135742,60.810674969649945,8.49236321572193,0.5274716025152367,4,-0.2949991226196289,-0.2349991798400879,0.5450005531311035,0.7050008773803711,2.270000457763672,1,0.0789149655260244,-1.111114054560964,15.920000076293945,-1.5333341810459327,15.800000190734865,1.4615339471078417,15.899999618530273,0.0789149655260244 3667,2014-04-30,16.270000457763672,16.290000915527347,16.120000839233402,16.200000762939453,1902483.0,0.003082684742656605,2.090893327784514,0.291665673254973,44.74707218239295,36.76077022709351,-0.49254187684801565,-0.19828110975146274,0.3866910248275204,0.30260461513076464,18.469715255747367,0.1700000762939453,-0.41862153232297317,0.27200040817260707,-0.7652961589770086,1.3092969753222228,-0.2466478754021999,0.790648691747414,-1.1124003410339363,67.5675884662077,13.125546690833595,0.5186482835748074,4,-0.3450002670288086,-0.2850003242492676,0.4499993324279785,0.6549997329711914,2.4499988555908168,2,0.09956969184421505,-2.733345625166861,16.219999313354492,-1.111114054560964,15.920000076293945,-1.5333341810459327,15.800000190734865,0.09956969184421505 3668,2014-05-02,16.350000381469727,16.370000839233402,16.229999542236328,16.25,2612706.0,0.004917020372170899,-1.0000000000000508,1.42858310626703,83.67353161563656,41.954555678688706,-0.46989147153548316,-0.31407342775057145,0.27658558346405115,0.21704071899855393,19.013232534984787,0.14000129699707387,-0.3554518547699601,0.3645003318786628,-0.647979649273136,1.3769803130304616,-0.1417396586972366,0.8707403224545622,-1.165352262496949,78.37839231080514,17.97657515498546,0.5062399905758996,5,-0.32000017166137695,-0.36500024795532227,0.2824997901916504,0.5749998092651367,2.440000534057617,4,0.09113148234582646,2.090893327784514,16.270000457763672,-2.733345625166861,16.219999313354492,-1.111114054560964,15.920000076293945,0.09113148234582646 3669,2014-05-05,16.309999465942386,16.350000381469727,16.180000305175778,16.299999237060547,1138595.0,-0.002446539118902691,2.7776930086677205,0.10000190734139242,83.10810288344835,47.17385181921816,-0.345514234999289,-0.31378831609345426,0.2799150075968875,0.2521465925763273,19.59444641781652,0.17000007629394887,-0.2802173876627876,0.3394994735717809,-0.6424533090423523,1.321452256185914,-0.15147691773528393,0.8304758648788475,-1.0988443047714274,72.97286151355942,6.145279279914007,0.4909763913070665,5,-0.23499917984009144,-0.32499933242798207,0.29750061035155895,0.6150007247924769,2.350000381469723,0,0.10055189152039046,-1.0000000000000508,16.350000381469727,2.090893327784514,16.270000457763672,-2.733345625166861,16.219999313354492,0.10055189152039046 3670,2014-05-06,16.40999984741211,16.420000076293945,16.239999771118164,16.299999237060547,2180133.0,0.00613123143740979,1.7692127116405998,10.999809269498286,83.87096972668954,52.2471386313574,-0.3734857616627636,-0.46188494801971025,0.13558958091532958,0.15209410852840222,20.590136470729643,0.18000030517578125,-0.18421336216605155,0.4549998283386234,-0.48607508076425887,1.3960747374415075,-0.015537626212818623,0.9255372828900654,-1.1728677848869324,82.14280240393873,8.238732689305508,0.4705374545514418,5,-0.26999950408935547,-0.4249997138977051,0.18000030517578125,0.5150003433227539,2.4300003051757812,1,0.10176722070825028,2.7776930086677205,16.309999465942386,-1.0000000000000508,16.350000381469727,2.090893327784514,16.270000457763672,0.10176722070825028 3671,2014-05-07,16.719999313354492,16.75,16.329999923706055,16.329999923706055,2301668.0,0.01889088780163939,-1.153849915880903,3.5454293244555415,85.95505407280629,57.92494835834469,-0.6236554456566239,-0.8194091874416518,-0.22088227163956375,-0.1534409406754378,22.09057212620008,0.4200000762939453,-0.09979270138507701,0.7684993743896484,-0.15993528317970274,1.6969340319589978,0.3042820456049746,1.232716703174324,-1.4574098875021821,95.2379799031792,13.782687950780797,0.4642173287846749,5,-0.45999908447265625,-0.7349991798400879,-0.15249919891357422,0.2050008773803711,2.1500015258789062,2,0.09031102218262532,1.7692127116405998,16.40999984741211,2.7776930086677205,16.309999465942386,-1.0000000000000508,16.350000381469727,0.09031102218262532 3672,2014-05-08,16.889999389648438,16.889999389648438,16.680000305175778,16.680000305175778,2035819.0,0.010167469095418102,1.0000000000000338,0.5384600336476479,89.94706351621193,63.986741201377356,-0.708230876275401,-1.026275271618573,-0.4385941848745887,-0.31969913054506094,23.647604221342128,0.2099990844726598,-0.01331972067064413,0.9284995079040534,-0.03699517865275226,1.8939941944608574,0.44575216462565237,1.4112468511824545,-1.5679135408302205,100.0,15.674308400232306,0.48274734327840196,5,-0.5599994659423828,-0.8799996376037598,-0.3299994468688965,0.03500080108642578,2.0699996948242188,3,0.09473063583710584,-1.153849915880903,16.719999313354492,1.7692127116405998,16.40999984741211,2.7776930086677205,16.309999465942386,0.09473063583710584 3673,2014-05-09,17.149999618530273,17.149999618530273,16.790000915527347,16.860000610351562,1887524.0,0.01539373820470269,1.4827581670974412,1.380953678474091,90.45223794692706,70.59346077826727,-0.8630284994383111,-1.3051484053821287,-0.7413673222248676,-0.5812734443539824,24.617911502002755,0.35999870300292613,0.06554799541551404,1.157999801635743,0.08320550466796917,2.2327940986035166,0.620602653151856,1.6953969501196298,-1.7338389572622432,100.0,16.927610416643688,0.5373971484838873,5,-0.6899995803833008,-1.0099997520446777,-0.5674996376037598,-0.22499942779541016,1.8500003814697266,4,0.09154517374611815,1.0000000000000338,16.889999389648438,-1.153849915880903,16.719999313354492,1.7692127116405998,16.40999984741211,0.09154517374611815 3674,2014-05-12,17.129999160766598,17.270000457763672,17.059999465942386,17.120000839233402,1755442.0,-0.0011662074757170515,-2.2307579447754966,0.034477088718298604,88.64860322898431,76.84456757224034,-0.709096622666813,-1.2076624912866851,-0.7420427221669748,-0.5623406835123141,23.510595416397734,0.2100009918212855,0.16486391994991934,1.0494993686676004,-0.09538321328598798,2.194381950621189,0.4770580776908062,1.6219406596443946,-1.5751313829175881,86.40765012953261,4.147821395126499,0.572441290976794,5,-0.5199990272521937,-0.9299988746643031,-0.512499332427975,-0.20499897003173473,2.110000610351566,0,0.09690612002846466,1.4827581670974412,17.149999618530273,1.0000000000000338,16.889999389648438,-1.153849915880903,16.719999313354492,0.09690612002846466 3675,2014-05-13,17.540000915527347,17.540000915527347,17.120000839233402,17.129999160766598,2451476.0,0.02393472124037177,1.0487720914220497,41.00705837469601,89.70584797891456,82.23427590577906,-0.9668048918606047,-1.521621675199487,-1.1680599832284244,-0.9710368344627511,22.52043713845509,0.4200000762939453,0.2801666137656582,1.3490010738372824,0.08835964492925186,2.6096425027453147,0.7186803593832671,1.9793217882912977,-1.813619869686871,100.0,19.15865760967546,0.6303207144540159,5,-0.7100000381469727,-1.2050004005432164,-0.9650011062622106,-0.615000724792484,2.2499999999999964,1,0.06385398366161321,-2.2307579447754966,17.129999160766598,1.4827581670974412,17.149999618530273,1.0000000000000338,16.889999389648438,0.06385398366161321 3676,2014-05-14,17.530000686645508,17.559999465942386,17.450000762939453,17.520000457763672,1685712.0,-0.000570138446970514,2.1429194255972104,0.024390697760967948,91.49996066099065,87.42904129228991,-0.8397475570991908,-1.413168786270461,-1.1700083799492091,-0.9663224264057355,21.46130096331985,0.10999870300293324,0.42751871845500844,1.2305007934570327,-0.10056103753382573,2.561562624447891,0.5649698779616052,1.8960317089524619,-1.5859852564426067,96.59104455613968,15.497534318969997,0.665530915495429,5,-0.6600008010864258,-1.1850008964538574,-1.0675008296966553,-0.6050004959106445,2.4799995422363317,2,0.07472900254592396,1.0487720914220497,17.540000915527347,-2.2307579447754966,17.129999160766598,1.4827581670974412,17.149999618530273,0.07472900254592396 3677,2014-05-15,17.530000686645508,17.549999237060547,17.370000839233402,17.440000534057614,2886662.0,0.0,1.769264628205826,8.99980926950255,91.3705197952459,88.2842622011354,-0.7176937385777009,-1.3160368130700064,-1.1647949149085832,-0.9620816146031395,20.30533478727279,0.17999839782714488,0.5757891714605847,1.1260007381439223,-0.248403077019951,2.5004045533077957,0.43879883056198565,1.813202645725859,-1.3597474914390801,96.10404730233468,15.335784752742839,0.6872019075819369,5,-0.6600008010864258,-1.1850008964538574,-1.025000810623169,-0.6050004959106445,2.2299995422363317,3,0.0764403936166822,2.1429194255972104,17.530000686645508,1.0487720914220497,17.540000915527347,-2.2307579447754966,17.129999160766598,0.0764403936166822 3678,2014-05-16,17.690000534057614,17.719999313354492,17.459999084472653,17.510000228881836,2152565.0,0.009127201434395493,1.1666878596179207,1.9999999999998817,96.55165123956287,89.77798979625923,-0.7460839165064428,-1.3640389098443713,-1.3288978179122175,-1.116388210375863,19.40930400358248,0.2600002288818395,0.6924182370387832,1.1705005645751925,-0.2295821038760586,2.5705832330264453,0.47045923034956516,1.870541898800818,-1.32518286094815,95.45472935872556,11.503511055700272,0.7000413342256261,5,-0.7100009918212855,-1.2650008201599086,-1.2275009155273402,-0.7650003433227504,1.75,4,0.07179188875489184,1.769264628205826,17.530000686645508,2.1429194255972104,17.530000686645508,1.0487720914220497,17.540000915527347,0.07179188875489184 3679,2014-05-19,17.68000030517578,17.8700008392334,17.559999465942386,17.649999618530273,1896626.0,-0.0005653040463498016,-1.952380087374386,0.16667019878777933,95.8332464100692,91.10713164996808,-0.5825763171023368,-1.2495605584409972,-1.3248133772215311,-1.0981403098685476,18.630733342629142,0.3100013732910121,0.8031880679097547,1.0535003185272203,-0.35843826770175724,2.465438904756196,0.3475310254127315,1.759469611641709,-1.0983535696271147,74.66659545898425,-8.792282394897825,0.705969293114488,5,-0.5799999237060547,-1.179999828338623,-1.2175006866455078,-0.755000114440918,1.8699989318847656,0,0.07466061493436693,1.1666878596179207,17.690000534057614,1.769264628205826,17.530000686645508,2.1429194255972104,17.530000686645508,0.07466061493436693 3680,2014-05-20,17.829999923706055,17.899999618530273,17.639999389648438,17.649999618530273,1898822.0,0.008484141173140225,-1.5999923706345724,5.999872846334796,95.48013344942629,92.16547380292586,-0.5698969420817122,-1.2983722613175104,-1.4720153640128757,-1.2343058270249294,18.56262704171806,0.26000022888183594,0.8428592899484286,1.09699993133545,-0.3417586497095755,2.5357585123804753,0.377620640812939,1.8163792218579609,-1.0164494494941358,86.79247999078704,0.4493929308004425,0.7193792905225124,5,-0.5399999618530273,-1.2800002098083496,-1.7725000381469727,-1.169999599456787,1.8099994659423864,1,0.07908019368734998,-1.952380087374386,17.68000030517578,1.1666878596179207,17.690000534057614,1.769264628205826,17.530000686645508,0.07908019368734998 3681,2014-05-21,17.729999542236328,17.790000915527344,17.600000381469727,17.780000686645508,2036617.0,-0.005608546376759671,4.428462439715539,-0.2777836646462934,90.10978761399531,92.18355425823512,-0.348175842114852,-1.1128763415203835,-1.3648412338214193,-1.123626811492656,18.985482607311248,0.22999954223632812,0.8922435009811984,0.9064995765686028,-0.5445877866526558,2.3575869397898597,0.18095589495797526,1.6320432581792303,-0.6991592391607391,67.92444002994162,-19.934658281366694,0.7255436816106284,5,-0.38499927520751953,-1.179999828338623,-1.6824994087219238,-1.0699992179870605,1.8800010681152308,2,0.11618733369866652,-1.5999923706345724,17.829999923706055,-1.952380087374386,17.68000030517578,1.1666878596179207,17.690000534057614,0.11618733369866652 3682,2014-05-22,17.690000534057614,17.75,17.6299991607666,17.719999313354492,1574352.0,-0.0022560072877289006,1.6666807951511042,0.5999618539005097,87.64039887102253,91.87112769424573,-0.20424082492311868,-0.9797696659545103,-1.318630134911654,-1.072913674788726,19.5910351879341,0.12000083923339844,0.9377114291115234,0.7755005359649623,-0.6518930960793448,2.2028941680092693,0.061803719942808755,1.4891973519871158,-0.48532836789108913,52.272993276603806,-35.26578569455297,0.7136968160221537,5,-0.2100009918212855,-1.1000008583068812,-1.6525006294250453,-1.030000209808346,2.0199985504150426,3,0.131147519772973,4.428462439715539,17.729999542236328,-1.5999923706345724,17.829999923706055,-1.952380087374386,17.68000030517578,0.131147519772973 3683,2014-05-23,17.670000076293945,17.690000534057614,17.469999313354492,17.59000015258789,1407091.0,-0.0011306080926997142,2.666661368513231,-2.666772634791139,88.63633408037713,91.86976445551159,-0.11479294235085646,-0.8646998012982081,-1.2918771404504383,-1.044921034738131,19.896071845194445,0.22000122070312145,0.9525150261040061,0.6670000553131104,-0.7142902663795638,2.0482903770057845,-0.02364510553322674,1.3576452161594474,-0.32626241965467173,46.51177232483455,-41.09860253277934,0.6906451608463373,5,-0.15999984741210938,-1.0500001907348633,-1.632500171661377,-1.0099997520446777,2.1200008392333984,4,0.11827957801719746,1.6666807951511042,17.690000534057614,4.428462439715539,17.729999542236328,-1.5999923706345724,17.829999923706055,0.11827957801719746 3684,2014-05-26,17.760000228881836,17.790000915527344,17.649999618530273,17.65999984741211,785480.0,0.005093387221239087,-1.3333386314869269,1.2500059604701619,88.57139743107652,91.7437143946407,-0.11848993696093402,-0.8435837895202809,-1.3707159811068408,-1.1288792616884855,20.249851187570123,0.1400012969970703,0.9477044979108342,0.659000205993653,-0.6384941194394145,1.9564945314267206,0.010253043277117513,1.3077473687101886,-0.30501017986436096,67.44202551409663,-19.99825703706111,0.6487471627165339,5,-0.125,-1.140000343322754,-1.7225003242492676,-1.0999999046325684,2.039999008178711,0,0.09459461055882823,2.666661368513231,17.670000076293945,1.6666807951511042,17.690000534057614,4.428462439715539,17.729999542236328,0.09459461055882823 3685,2014-05-27,17.68000030517578,17.75,17.600000381469727,17.75,1072341.0,-0.004504500150622537,3.285722070844687,-0.6999942779759294,81.57893085746466,90.64137774980448,-0.01848674966161923,-0.6587425279000882,-1.2802542294986843,-1.042762243750687,20.54676852242815,0.15999984741210938,0.9185222389602146,0.4910002708435073,-0.703917489310335,1.6859180309973496,-0.10645860923341388,1.0884591509204284,-0.21000099182128906,65.62498137364176,-19.96852267659162,0.5974588800769214,5,-0.04500007629394531,-0.9550004005432129,-1.695000171661377,-1.0199999809265137,1.8199996948242188,1,0.10576916852978369,-1.3333386314869269,17.760000228881836,2.666661368513231,17.670000076293945,1.6666807951511042,17.690000534057614,0.10576916852978369 3686,2014-05-28,17.5,17.639999389648438,17.379999160766598,17.6200008392334,1866996.0,-0.010181012560451563,2.250044704059173,1.7143051771117166,69.93462667142039,88.2596118471572,0.17523864048897408,-0.3983548340686056,-1.088121824467855,-0.8537973233489993,22.10111074424933,0.30000114440918324,0.8997631973547229,0.2469999313354485,-0.8635261315613292,1.3575259942322262,-0.30826310011293856,0.8022629627838356,0.39999961853027344,29.268372108170077,-52.251352353631496,0.5552630314483882,5,0.1399993896484375,-0.7300000190734863,-1.5225000381469727,-0.8399996757507324,1.9300003051757812,2,0.12228567940848234,3.285722070844687,17.68000030517578,-1.3333386314869269,17.760000228881836,2.666661368513231,17.670000076293945,0.12228567940848234 3687,2014-05-30,17.889999389648438,17.889999389648438,17.40999984741211,17.440000534057614,2847865.0,0.02228567940848225,1.1333367241839707,-3.749964237463274,72.28912617097859,85.56377572842561,-0.17693085124976804,-0.6964737096085472,-1.4618519228413405,-1.2347086813326484,23.955649970650676,0.4799995422363281,0.8487379344696251,0.5559993743896499,-0.4868997952542884,1.598898544033588,0.03454978956768073,1.077448959211619,-0.5100002288818395,100.0,19.95793987938997,0.5214495848219695,5,-0.25,-1.0549993515014648,-1.922499179840088,-1.22999906539917,1.5799999237060511,4,0.09614316821600077,2.250044704059173,17.5,3.285722070844687,17.68000030517578,-1.3333386314869269,17.760000228881836,0.09614316821600077 3688,2014-06-02,17.84000015258789,17.93000030517578,17.760000228881836,17.889999389648438,1503869.0,-0.0027948149114793708,1.6153643005956748,-0.11110969825667803,71.00593986549252,82.80518611236154,-0.1155699792896776,-0.5577184762755252,-1.3916379882897765,-1.1761392120679588,25.717829639173374,0.1700000762939453,0.7940525054118055,0.43150014877319265,-0.5247050278981966,1.387705325444582,-0.046602439562501985,0.9096027371088873,-0.4600009918212926,83.63636994163535,4.217774754835986,0.4781025883356948,6,-0.18500041961669922,-0.9899997711181641,-2.072499990463257,-1.179999828338623,1.5599994659423828,0,0.10482056703421616,1.1333367241839707,17.889999389648438,2.250044704059173,17.5,3.285722070844687,17.68000030517578,0.10482056703421616 3689,2014-06-03,17.950000762939453,18.020000457763672,17.780000686645508,17.829999923706055,1501913.0,0.006165953442304417,-1.181822910796494,-2.4000534065766383,64.74820242603866,79.39052710976291,-0.2047778987943829,-0.5676588041538793,-1.4787618028955691,-1.2747672194087016,27.80133670985794,0.23999977111816406,0.7433904270977223,0.4595006942749009,-0.3733888911554146,1.2923902797052165,0.04305590155974315,0.8759454869900587,-0.5480015563964891,89.0625698490516,11.741457155284408,0.416444792715158,6,-0.2500009536743164,-1.0550003051757812,-2.1650006771087646,-1.2900004386901855,1.1999988555908203,1,0.10250696793210468,1.6153643005956748,17.84000015258789,1.1333367241839707,17.889999389648438,2.250044704059173,17.5,0.10250696793210468 3690,2014-06-04,18.07999992370605,18.1299991607666,17.899999618530273,17.90999984741211,1892070.0,0.00724229277109556,-1.4210410078803393,1.4166573948978485,68.21191551067739,76.95743020939426,-0.33032210313194454,-0.5967252689940388,-1.5758424160646527,-1.3904466655408463,29.877503535793437,0.22999954223632812,0.6667299469483936,0.5059998512268038,-0.19522965252667035,1.207229354980278,0.15538509935006672,0.8566146031035409,-0.6409206420898457,93.33343505859331,17.68769532364044,0.3506147518767377,6,-0.3250007629394496,-1.1300001144409144,-2.2949998378753627,-1.4199995994567836,1.2999992370605504,2,0.09513270578609223,-1.181822910796494,17.950000762939453,1.6153643005956748,17.84000015258789,1.1333367241839707,17.889999389648438,0.09513270578609223 3691,2014-06-05,18.229999542236328,18.36000061035156,18.010000228881836,18.040000915527344,2119215.0,0.008296439113011367,-1.800003051757784,1.1176384790584668,71.08432904332568,75.11786689520572,-0.4491733936788904,-0.6617262109298458,-1.684698933547697,-1.5284620390146522,31.34442266791744,0.350000381469723,0.6010553092251065,0.580499458312989,-0.05572234240431939,1.2167212590302974,0.2623885579543348,0.8986103586716432,-0.7356466702880908,86.31568803029302,12.71012112304787,0.3181109003586545,6,-0.35999965667724965,-1.074999332427982,-2.424999475479126,-1.5699992179870605,1.350000381469723,3,0.06966541358496814,-1.4210410078803393,18.07999992370605,-1.181822910796494,17.950000762939453,1.6153643005956748,17.84000015258789,0.06966541358496814 3692,2014-06-06,18.489999771118164,18.5,18.200000762939453,18.229999542236328,1300723.0,0.014262218069696075,1.1428464383757604,1.3684321480916337,72.72727272727288,73.35019341152747,-0.6523627168648574,-0.8387137049673399,-1.9025879414637252,-1.7748444677701762,32.64800967091828,0.2999992370605469,0.5386761890774707,0.7604996681213372,0.12401347326575518,1.3969858629769192,0.44225657069354796,1.0787427655491264,-0.9090821253295935,98.64861730068844,26.658151345088925,0.31824309742779044,6,-0.5500001907348633,-1.1799993515014648,-2.5349996089935303,-1.8299994468688965,0.9799995422363246,4,0.05083832048099435,-1.800003051757784,18.229999542236328,-1.4210410078803393,18.07999992370605,-1.181822910796494,17.950000762939453,0.05083832048099435 3693,2014-06-09,18.71999931335449,18.770000457763672,18.420000076293945,18.479999542236328,1671189.0,0.01243913169731825,1.0588132997492412,0.923075230165412,76.26263258737927,71.98255287333889,-0.8021066759834383,-0.9961343680518695,-2.0959620151058367,-1.98719578180674,33.612334190885285,0.35000038146972656,0.4986841598374454,0.9119992256164515,0.19435430032510226,1.6296441509078008,0.5531767629707787,1.2708216882621244,-1.0287917850605481,94.94937818493544,22.33503203448261,0.3588224626456738,6,-0.6449995040893519,-1.244998931884762,-2.764999151229855,-2.059998989105221,1.0500011444091832,0,0.04006410403364513,1.1428464383757604,18.489999771118164,-1.800003051757784,18.229999542236328,-1.4210410078803393,18.07999992370605,0.04006410403364513 3694,2014-06-10,18.790000915527344,18.790000915527344,18.6200008392334,18.6200008392334,1271729.0,0.0037394019626335595,1.0,0.7083343267450375,75.26318906747699,71.28080378556248,-0.7941512143697658,-0.9859462938930257,-2.129059132488159,-2.0413579977972134,34.396107720108816,0.1700000762939453,0.47267937198911625,0.899000740051271,0.12942427255388722,1.6685772075486547,0.5142125063025773,1.2837889737999646,-0.9477623771076402,100.0,27.97373421743842,0.3847882337486922,6,-0.7050008773803711,-1.3050003051757812,-2.782500743865967,-2.130000591278076,0.9399986267089844,1,0.03246400602880484,1.0588132997492412,18.71999931335449,1.1428464383757604,18.489999771118164,-1.800003051757784,18.229999542236328,0.03246400602880484 3695,2014-06-11,18.65999984741211,18.979999542236328,18.57999992370605,18.780000686645508,1442917.0,-0.006918630217192079,-1.8571331257960986,-0.7058869728146844,74.0932683451332,71.74287508264169,-0.5705137659002695,-0.8092248963192397,-1.9600018950026374,-1.894675642970391,34.81992522015464,0.399999618530277,0.44640944274506467,0.7129997253417955,-0.11016718187234531,1.5361666325559362,0.30141627173472685,1.124583178948864,-0.666119328655185,67.01031738696986,-5.30616481515591,0.41158345360707005,6,-0.4650001525878906,-1.0500001907348633,-2.6299996376037598,-1.9999995231628418,0.7299995422363317,2,0.02625936629823289,1.0,18.790000915527344,1.0588132997492412,18.71999931335449,1.1428464383757604,18.489999771118164,0.02625936629823289 3696,2014-06-12,18.84000015258789,18.86000061035156,18.59000015258789,18.600000381469727,1380477.0,0.00964631868422794,-1.076924769834547,-1.9999841055392196,77.77774706365301,72.3527218484944,-0.6039583834369822,-0.9339345996960446,-2.1041743801550403,-2.05550124604418,35.23075266712845,0.2700004577636683,0.4211218851991525,0.8275000572204583,-0.06177799907614556,1.716778113517062,0.38286102907215636,1.2721390853687602,-0.6686182096046736,82.05133221174538,6.902080225668698,0.444639028148302,6,-0.4700002670288086,-1.1850004196166992,-2.7774999141693115,-2.179999828338623,0.7600002288818359,3,0.02866236750558282,-1.8571331257960986,18.65999984741211,1.0,18.790000915527344,1.0588132997492412,18.71999931335449,0.02866236750558282 3697,2014-06-13,18.8700008392334,18.96999931335449,18.770000457763672,18.799999237060547,1613350.0,0.0015923931211532238,-2.076925334154911,0.2916736205485222,78.84614679235594,73.22385595147922,-0.5367743284226698,-0.90478748012616,-2.10177323341847,-2.06627746297918,36.03121897564684,0.19999885559081676,0.4307501146538186,0.7905007362365737,-0.14635798676083311,1.7273594592339805,0.3220713747378703,1.258930097735277,-0.5530677283846224,80.3573557310772,1.5201533870749415,0.4684293614987028,6,-0.49000072479248047,-1.0400009155273438,-2.7475006580352783,-2.210000514984131,0.8799991607666016,4,0.0376258109642722,-1.076924769834547,18.84000015258789,-1.8571331257960986,18.65999984741211,1.0,18.790000915527344,0.0376258109642722 3698,2014-06-16,18.959999084472656,19.0,18.780000686645508,18.780000686645508,1163379.0,0.004769382153504642,-1.4444585730785942,2.571346829786654,78.84612739438745,74.79029205907352,-0.5042170416779186,-0.9431162958211772,-2.16087960659738,-2.136013382205256,36.565673629475,0.2199993133544922,0.48485842154739345,0.8169990539550795,-0.17899492127938288,1.812993029189542,0.31900206633784833,1.3149960415723108,-0.5237140159741216,90.47597422355038,9.77611628074554,0.49799698761723077,6,-0.5099992752075195,-1.0649986267089844,-2.78999924659729,-2.2999987602233887,0.5300006866455078,0,0.026898747547909885,-2.076925334154911,18.8700008392334,-1.076924769834547,18.84000015258789,-1.8571331257960986,18.65999984741211,0.026898747547909885 3699,2014-06-17,19.0,19.059999465942386,18.8700008392334,18.88999938964844,1843983.0,0.0021097530305316248,-1.5333536786959097,0.6111199415074349,82.35291917707293,76.36151468867303,-0.4242239706283435,-0.9266663575134615,-2.1692092990390215,-2.161061844497052,36.89154195890018,0.18999862670898793,0.5101020570004486,0.7909999847412124,-0.24974663350939608,1.8317466029918208,0.27062667561590814,1.3113732938665166,-0.45097194520117156,87.50009934116882,4.69123079280449,0.5203733091253044,6,-0.4650001525878906,-0.9400005340576136,-2.700000047683716,-2.3399996757507324,0.6499996185302734,1,0.04052633988229859,-1.4444585730785942,18.959999084472656,-2.076925334154911,18.8700008392334,-1.076924769834547,18.84000015258789,0.04052633988229859 3700,2014-06-18,19.239999771118164,19.239999771118164,18.850000381469727,18.93000030517578,2528035.0,0.012631566900956015,1.5161294292095564,2.8181613261202187,91.42855845341302,78.62198462312719,-0.5390616526145635,-1.112663126771949,-2.3776421662593172,-2.3837633994512686,37.275889193448045,0.3899993896484375,0.5536182958701872,0.9604997634887695,-0.16011037904405967,2.0811099060215987,0.4001946922223567,1.5208048347551824,-0.5887774340906233,100.0,9.988236340367123,0.5603050712664142,6,-0.5199995040893555,-1.0599994659423828,-2.8349995613098145,-2.5799994468688965,0.3800010681152344,2,0.02546776387459837,-1.5333536786959097,19.0,-1.4444585730785942,18.959999084472656,-2.076925334154911,18.8700008392334,0.02546776387459837 3701,2014-06-19,19.790000915527344,19.790000915527344,19.270000457763672,19.280000686645508,6453512.0,0.028586338407072365,1.039216566250416,1.645164862886008,92.03539225515912,80.76733123733678,-0.9437508991858934,-1.5815057708135392,-2.891291210371186,-2.9097393963527445,38.07897863639017,0.5500011444091797,0.6298794226253257,1.4075008392333999,0.13162131734761218,2.6833803611191875,0.7695610782905078,2.045440600176292,-1.021023091681677,100.0,10.786885724195116,0.6379397609428934,6,-0.6850004196166992,-1.2100000381469727,-3.2075002193450928,-3.2250008583068848,-0.2700004577636719,3,-0.02021230456664902,1.5161294292095564,19.239999771118164,-1.5333536786959097,19.0,-1.4444585730785942,18.959999084472656,-0.02021230456664902 3702,2014-06-23,20.01000022888184,20.31999969482422,19.799999237060547,20.0,4463181.0,0.011116690408128349,-1.536576742541601,0.019608283125215,94.65016667700141,82.81039058062811,-1.0342232937653186,-1.7062659620810834,-3.068408706218687,-3.103072673344453,39.0831458775171,0.529998779296875,0.7035363230754257,1.511500167846684,0.0874616678702047,2.935538667823163,0.7994809178584426,2.2235194178349253,-1.159999847412113,79.87015158477264,-9.633294992672162,0.7120192499882398,6,-0.5600004196167028,-1.164999961853031,-3.4025003910064733,-3.665000438690189,-0.5100002288818395,0,-0.020489747262487867,1.039216566250416,19.790000915527344,1.5161294292095564,19.239999771118164,-1.5333536786959097,19.0,-0.020489747262487867 3703,2014-06-24,19.76000022888184,19.93000030517578,19.57999992370605,19.84000015258789,2975462.0,-0.012493752980530126,1.6923082566115522,-7.999809269498996,85.21397543900535,83.91603351079793,-0.6941861225706383,-1.361463092982877,-2.772712104503512,-2.8315814430983615,40.511045032214646,0.43000030517578836,0.760419682406436,1.1570001602172901,-0.31691494492865857,2.630915265363239,0.4200426076443158,1.8939577127902645,-0.6159999847412152,61.90478044071476,-26.512057932186636,0.7369575525729748,6,-0.31000041961670277,-0.9100008010864293,-3.1525003910064733,-3.415000438690189,-0.5799999237060582,1,-0.0005060844517209562,-1.536576742541601,20.01000022888184,1.039216566250416,19.790000915527344,1.5161294292095564,19.239999771118164,-0.0005060844517209562 3704,2014-06-25,19.440000534057614,19.71999931335449,19.34000015258789,19.700000762939453,2410232.0,-0.01619431635210733,1.5333502876943492,3.2500059604703506,74.63767314703975,83.97652293323199,-0.3042866588684845,-0.9582802063953899,-2.3717512799603,-2.489657371039751,41.46454466815064,0.42000007629394887,0.7913275814061009,0.7530004501342731,-0.710076570503908,2.216077470772454,0.021461939815182518,1.4845389604533636,0.8799991607666051,40.13608354969399,-45.69010095500248,0.7315385103190907,6,0.014999389648441053,-0.5900011062622035,-2.737500905990597,-3.0150008201599086,-0.2399997711181605,2,0.0025719771443912798,1.6923082566115522,19.76000022888184,-1.536576742541601,20.01000022888184,1.039216566250416,19.790000915527344,0.0025719771443912798 3705,2014-06-26,19.549999237060547,19.6299991607666,19.43000030517578,19.440000534057614,1487257.0,0.005658369340588276,-2.0769253341549656,-0.4230715621905225,74.26468938280456,83.58618319091549,-0.3070522835707514,-0.9707721316808815,-2.3968742865692114,-2.5738357427789254,42.68727102976712,0.1999988555908203,0.7976904704142385,0.7694992065429673,-0.661267789322352,2.2002662024082866,0.05411570861030768,1.484882704475627,0.750400466918947,26.66656978539588,-56.65643096182377,0.7153834979326605,6,-0.0049991607666015625,-0.6999998092651367,-2.7499988079071045,-3.0499987602233887,-0.6799983978271484,3,0.005115109226201842,1.5333502876943492,19.440000534057614,1.6923082566115522,19.76000022888184,-1.536576742541601,20.01000022888184,0.005115109226201842 3706,2014-06-27,19.63999938964844,19.63999938964844,19.399999618530273,19.549999237060547,1217438.0,0.004603588547322346,4.333319204848554,0.8181928525602181,72.54900200832492,82.88650043713427,-0.3035613393021954,-0.9404457604287266,-2.4001701091553365,-2.6319609114160123,44.83956278591539,0.23999977111816762,0.8099852505004108,0.7524993896484418,-0.5925716422445575,2.097570421541441,0.07996387370194213,1.4250349055949414,0.6411923233032191,30.612181346122018,-48.67488344762012,0.6725355159464995,6,-0.08999919891357777,-0.7899999618530309,-2.719999551773075,-3.1249995231628453,-0.5699996948242223,4,-0.0010182561627564146,-2.0769253341549656,19.549999237060547,1.5333502876943492,19.440000534057614,1.6923082566115522,19.76000022888184,-0.0010182561627564146 3707,2014-06-30,19.61000061035156,19.649999618530273,19.450000762939453,19.61000061035156,1695082.0,-0.001527432801891715,4.000095369795941,0.0,68.9361947345821,81.78539680826702,-0.1760703890715689,-0.8168628247572052,-2.2846069640618047,-2.5657865261514736,46.493817908056144,0.1999988555908203,0.8382987796970021,0.636500549316402,-0.6590672667253088,1.9320683653581128,-0.011283358704453406,1.2842844573372574,0.6523672713928264,45.7627776161375,-30.24009653764915,0.647783908020856,6,-0.02500057220458629,-0.7600011825561488,-2.662500619888302,-3.0950007438659632,-0.610000610351559,0,-0.004589502793813205,4.333319204848554,19.63999938964844,-2.0769253341549656,19.549999237060547,1.5333502876943492,19.440000534057614,-0.004589502793813205 3708,2014-07-01,19.709999084472656,19.739999771118164,19.57999992370605,19.600000381469727,1401934.0,0.005099361091723376,-1.133336724183917,100.0,69.32771492958807,80.33815189187982,-0.17711928478934524,-0.811171725338081,-2.2941806714639483,-2.637282905860534,48.19078369860959,0.15999984741211293,0.8473164040058982,0.6429990768432603,-0.5757681870786513,1.861766340765172,0.0336154448823045,1.252382708804216,0.5339214426885981,92.49982118589514,18.725557854139552,0.6093836319609557,7,-0.1249990463256836,-0.8599996566772461,-2.674999475479126,-3.1949992179870605,-0.8599987030029297,1,-0.010654444151552034,4.000095369795941,19.61000061035156,4.333319204848554,19.63999938964844,-2.0769253341549656,19.549999237060547,-0.010654444151552034 3709,2014-07-02,19.790000915527344,19.84000015258789,19.63999938964844,19.729999542236328,1695584.0,0.004058946462240698,1.5000119209402794,0.5454734615317924,74.2489706038848,78.42930879748778,-0.14893703227301458,-0.7865861329672512,-2.2861218071845926,-2.6867507061870057,49.820345304159886,0.20000076293944957,0.8578552207488706,0.6310009002685533,-0.5079166633342282,1.7699184638713348,0.06154211846716251,1.200459682069944,0.43584120414244154,88.63655082427705,13.42809174721792,0.5694587818013904,7,0.0049991607666015625,-0.9400014877319336,-2.7250008583068848,-3.275001049041748,-1.0800018310546875,2,-0.03082367772267014,-1.133336724183917,19.709999084472656,4.000095369795941,19.61000061035156,4.333319204848554,19.63999938964844,-0.03082367772267014 3710,2014-07-03,19.799999237060547,19.8700008392334,19.690000534057614,19.790000915527344,1597478.0,0.0005052208726963325,1.3999796551549224,0.16663487825036558,72.22224184518629,76.22784764082412,-0.07950665799883083,-0.6968471840405002,-2.2112856936961798,-2.674788464486575,51.30353873266631,0.1800003051757848,0.8669325239187735,0.5549992561340318,-0.4973266591729164,1.60732517144098,0.02883629848055591,1.0811622137875077,0.4081260432676004,85.1060807739757,10.31858247391294,0.5261629576534741,7,0.030000686645507812,-0.9499998092651367,-2.672499179840088,-3.284999370574951,-1.2899990081787074,3,-0.03030295440608144,1.5000119209402794,19.790000915527344,-1.133336724183917,19.709999084472656,4.000095369795941,19.61000061035156,-0.03030295440608144 3711,2014-07-04,19.5,19.65999984741211,19.32999992370605,19.600000381469727,2336138.0,-0.015151477203040775,2.0000086697936044,-10.001716901945823,62.962974591390704,72.70704852020073,0.19559923336822393,-0.3128650585606998,-1.8352812879337392,-2.360737080998291,51.85448402754014,0.46999931335449574,0.8627236328754186,0.19149999618530344,-0.7504191827340563,1.1334191751046632,-0.2794595932743782,0.6624595856449851,0.6907627777733438,31.481442235691826,-40.841682267286686,0.4709595894596802,7,0.13000011444091797,-0.6500005722045898,-2.319999933242798,-2.9850001335144043,-0.7099990844726562,4,-0.03230764927008212,1.3999796551549224,19.799999237060547,1.5000119209402794,19.790000915527344,-1.133336724183917,19.709999084472656,-0.03230764927008212 3712,2014-07-07,19.43000030517578,19.51000022888184,19.31999969482422,19.399999618530273,1965246.0,-0.0035897279397035797,-1.0000000000000373,-0.30000572202407066,59.751078722185,69.87783777388735,0.1952013445433387,-0.1779559975686844,-1.686910862842538,-2.276949624390941,52.154582647623805,0.19000053405762074,0.8150204037958524,0.07450027465820241,-0.78571945312029,0.9347200024366948,-0.3556095892310438,0.5046101385474486,0.7263319584348693,20.000069357987783,-47.96028451197266,0.4301098638892463,7,0.16499996185302734,-0.5650005340576172,-2.2250006198883057,-2.9150004386901855,-0.6700000762939418,0,-0.01852808052996613,2.0000086697936044,19.5,1.3999796551549224,19.799999237060547,1.5000119209402794,19.790000915527344,-0.01852808052996613 3713,2014-07-08,19.46999931335449,19.540000915527344,19.350000381469727,19.40999984741211,2084320.0,0.0020586210782536085,-1.111135836220873,1.9999364231672794,59.75104686786456,68.22376818731234,0.1226361421514568,-0.16747234072124328,-1.6474256431231318,-2.3035866476786317,52.02777936352149,0.1900005340576172,0.7147930892863421,0.07699928283691193,-0.7303380339399297,0.8843365996137535,-0.32666937555151065,0.4806679412253345,0.6361529961289776,27.272601167294287,-36.637438382098566,0.40366865838842103,7,0.12500095367431996,-0.4299993515014613,-2.2324995994567836,-2.954999446868893,-0.44999885559081676,1,-0.024139667690286748,-1.0000000000000373,19.43000030517578,2.0000086697936044,19.5,1.3999796551549224,19.799999237060547,-0.024139667690286748 3714,2014-07-09,19.399999618530273,19.559999465942386,19.3700008392334,19.46999931335449,2132210.0,-0.003595259234354553,-1.9231175538471115,-1.1666719649044826,53.5714346535513,65.92451766183976,0.20826643759883012,-0.052101167319300146,-1.4938925567123036,-2.2208157095478605,51.87633853266087,0.18999862670898793,0.5726425858842248,-0.02350034713744975,-0.779369379263926,0.7323686849890265,-0.4014348632006879,0.3544341689257884,0.6589835340736379,14.545410408553227,-42.94887106602319,0.3779345160632374,7,0.19500064849853516,-0.34999942779541016,-2.1474995613098145,-2.869999408721924,-0.279998779296875,2,-0.028350476694607996,-1.111135836220873,19.46999931335449,-1.0000000000000373,19.43000030517578,2.0000086697936044,19.5,-0.028350476694607996 3715,2014-07-10,19.149999618530273,19.450000762939453,19.149999618530273,19.399999618530273,2433364.0,-0.012886598191538479,-1.4000091552734375,3.5714441416895544,33.50506088298785,61.58630198124675,0.44204531788334833,0.24927084575796243,-1.1654104562318963,-1.958410527464853,51.09972066897317,0.3000011444091797,0.4576384411897081,-0.2980003356933594,-0.9775854243947819,0.38158475300806316,-0.6377928800440706,0.04179220865735189,0.8646445266068561,0.0,-49.96466990344942,0.33979254435071216,7,0.3600006103515625,-0.039999961853027344,-1.8524994850158691,-2.5749993324279785,-0.09000015258788707,3,-0.022976529651303812,-1.9231175538471115,19.399999618530273,-1.111135836220873,19.46999931335449,-1.0000000000000373,19.43000030517578,-0.022976529651303812 3716,2014-07-11,19.3799991607666,19.40999984741211,19.13999938964844,19.149999618530273,1709039.0,0.012010420199370264,-1.1600036621094079,-0.9199981689453125,33.846069576410656,57.687399185894364,0.1914156071407831,0.06514074791770241,-1.3223085040478182,-2.1772559281427917,50.26727005670373,0.2700004577636683,0.39555296630745573,-0.0950007438659668,-0.7129942531846751,0.5229927654527415,-0.40399749852532096,0.21399601079338737,0.565473422241979,57.142792267064245,10.508178525927974,0.30899675465935467,7,0.1250009536743164,-0.21499919891357422,-2.0274996757507324,-2.749999523162842,-0.2699985504150426,4,-0.04489158769655732,-1.4000091552734375,19.149999618530273,-1.9231175538471115,19.399999618530273,-1.111135836220873,19.46999931335449,-0.04489158769655732 3717,2014-07-14,19.57999992370605,19.59000015258789,19.399999618530273,19.40999984741211,1284404.0,0.010319957254917522,1.0,0.7391322375731688,45.26313464719945,55.01355693229563,-0.014849912971527601,-0.08320746807895318,-1.4469884847185703,-2.3673810571552956,49.37141846387073,0.21000099182128906,0.3302780805187382,0.06950006484985138,-0.47992970524853007,0.6189298349482328,-0.20521482019933757,0.34421494989904033,0.2849253399665166,97.77773068282885,50.88222962130733,0.27471488504919,7,-0.07499980926513317,-0.3199996948242152,-2.067499876022339,-2.834999561309811,-0.3899993896484375,0,-0.04034724265868017,-1.1600036621094079,19.3799991607666,-1.4000091552734375,19.149999618530273,-1.9231175538471115,19.399999618530273,-0.04034724265868017 3718,2014-07-15,19.46999931335449,19.57999992370605,19.450000762939453,19.540000915527344,2061801.0,-0.005618008722174772,-1.3636489743544637,-0.4117739456293982,50.88754057360582,52.41784248448684,0.06428701990762775,0.07057872854334946,-1.2639713886643946,-2.248523196644097,48.38050814890488,0.129999160766598,0.26319774073926894,-0.06600055694580576,-0.5514696785613431,0.4194685646697316,-0.30873511775357443,0.17673400386196292,0.3224333629156675,73.33319204848796,24.525876417446668,0.2427345608077695,7,0.035000801086429334,-0.0999994277954066,-1.8449993133544886,-2.6549992561340297,0.07999992370605824,1,-0.03646631276384582,1.0,19.57999992370605,-1.1600036621094079,19.3799991607666,-1.4000091552734375,19.149999618530273,-0.03646631276384582 3719,2014-07-16,19.770000457763672,19.8700008392334,19.440000534057614,19.440000534057614,1911294.0,0.015408379814549455,-1.6060630581163138,-4.7141767254296365,55.851104843455126,50.59882726207227,-0.2669189206745415,-0.17789912661413965,-1.4846750197416725,-2.5405470948222124,47.46860282612369,0.4300003051757848,0.2191598025193393,0.1955005645751946,-0.22933293889193251,0.6203340680423217,-0.016916187158368956,0.40791731630875816,-0.6300010681152308,86.30134480875596,33.26022625163589,0.21241675173356286,7,-0.2650003433227539,-0.32000064849853516,-1.9950003623962402,-2.820000171661377,-0.220001220703125,2,-0.03793626619292645,-1.3636489743544637,19.46999931335449,1.0,19.57999992370605,-1.1600036621094079,19.3799991607666,-0.03793626619292645 3720,2014-07-17,19.729999542236328,19.75,19.479999542236328,19.68000030517578,2055542.0,-0.002023313839208063,5.0,0.15151287460624638,52.459023227987714,49.43172155502749,-0.26584848484628054,-0.10467308751337967,-1.3674302664783156,-2.4967123370374935,46.237089785394105,0.29000091552734375,0.1625379838884804,0.13099966049194478,-0.2683633777070753,0.5303626986909649,-0.06868185860756526,0.3306811795914548,-0.5754001235961894,80.82177822021201,23.91315763086893,0.19968151909951026,7,-0.22499942779541016,-0.2799997329711914,-1.9449992179870605,-2.7699990272521973,-0.3899993896484375,3,-0.030917319673378407,-1.6060630581163138,19.770000457763672,-1.3636489743544637,19.46999931335449,1.0,19.57999992370605,-0.030917319673378407 3721,2014-07-18,19.38999938964844,19.76000022888184,19.200000762939453,19.709999084472656,2412144.0,-0.01723264878238051,1.6666515290505708,-6.4000915541313095,44.8597830969648,47.77713315222525,0.06359483208230898,0.21483831908738082,-0.9625382453537092,-2.157211570786483,43.87362913669288,0.5599994659423864,0.07444293374807387,-0.1890004158019991,-0.5881524702170395,0.2101516386130413,-0.3885764430095193,0.010575611405521101,-0.22109194259643772,28.35800075724632,-28.72285690537731,0.19957602720751977,7,0.11500072479247692,0.06500053405761363,-1.4874997138977086,-2.334999561309818,0.06000137329101207,4,-0.01701907860204621,5.0,19.729999542236328,-1.6060630581163138,19.770000457763672,-1.3636489743544637,19.46999931335449,-0.01701907860204621 3722,2014-07-21,19.600000381469727,19.6200008392334,19.299999237060547,19.309999465942386,1994621.0,0.01083037640183715,-1.064517319879407,-0.9062537252938502,47.555586449867704,46.42208199467004,-0.13382926352434055,-0.028937380877199104,-1.109349658056189,-2.367613599283345,40.930668542389185,0.32000160217285156,-0.004184925822027452,0.04150056838989258,-0.30279302955538867,0.3857941663351738,-0.13064623058274805,0.2136473673625332,-0.41707106657409554,59.70142880323851,6.80750378180236,0.17214679897263988,7,-0.0950002670288086,-0.05500030517578125,-1.5875005722045898,-2.5450005531311035,-0.1700000762939453,0,-0.024999987835787163,1.6666515290505708,19.38999938964844,5.0,19.729999542236328,-1.6060630581163138,19.770000457763672,-0.024999987835787163 3723,2014-07-22,19.75,19.75,19.450000762939453,19.600000381469727,1945398.0,0.00765304161279956,3.0,0.517238430980512,49.137911189889735,45.92946827648542,-0.2681307055925366,-0.18943714585993376,-1.2014957234236867,-2.5157090396071737,38.87917001957213,0.2999992370605469,-0.03929828069614061,0.19200019836425852,-0.15108818715674488,0.5350885838852619,0.020456005603755045,0.363544391124762,-0.5533292546176121,82.08942901959445,32.32390344254461,0.1715441927605025,7,-0.24499988555908203,-0.19999980926513672,-1.6449999809265137,-2.695000171661377,-0.3400001525878906,1,-0.028354403338854972,-1.064517319879407,19.600000381469727,1.6666515290505708,19.38999938964844,5.0,19.729999542236328,-0.028354403338854972 3724,2014-07-23,19.489999771118164,19.850000381469727,19.350000381469727,19.68000030517578,1658902.0,-0.013164568550979028,-1.1276626828723901,-1.2666734483679412,43.96888574543514,47.09211548342402,0.006681216063515905,0.07852708466518266,-0.884825578635553,-2.243800823001436,37.64957810382164,0.5,-0.06634891159364997,-0.07049999237060689,-0.4106844538317951,0.2696844690905813,-0.2405922231011992,0.09959223835998543,-0.2798624238587557,44.615258211140684,-0.6518378202064383,0.1700922307305937,7,0.015000343322753906,0.0950002670288086,-1.3174996376037598,-2.424999713897705,-0.4799995422363246,2,0.0030784744303227196,3.0,19.75,-1.064517319879407,19.600000381469727,1.6666515290505708,19.38999938964844,0.0030784744303227196 3725,2014-07-24,19.649999618530273,19.68000030517578,19.38999938964844,19.399999618530273,1441433.0,0.00820933038948568,-1.1481512878113866,-1.3157857752346533,53.086409093727674,49.229930985348126,-0.08374120471589563,-0.07757412383335449,-0.998345491252195,-2.3906817239973073,36.35353751306316,0.2900009155273402,-0.09316709396209433,0.08449983596801758,-0.25796673752977384,0.426966409465809,-0.08673345078087635,0.2557331227169115,-0.42666500143138464,69.23063379765073,21.301870518014788,0.17123328674889485,7,-0.11499881744384766,-0.06499958038330078,-1.3524999618530273,-2.554999828338623,-0.5499992370605469,3,-0.005089078036186079,-1.1276626828723901,19.489999771118164,3.0,19.75,-1.064517319879407,19.600000381469727,-0.005089078036186079 3726,2014-07-25,19.6200008392334,19.729999542236328,19.479999542236328,19.59000015258789,1122438.0,-0.001526655464592741,1.0000152589054787,0.12000274658203125,53.97490441315546,50.19790540378768,-0.018012152238036094,-0.05180655425113656,-0.9209346634391906,-2.3453698625116814,35.15457509445427,0.25,-0.09611655794347129,0.05550098419189453,-0.2861655531302496,0.39716752151403867,-0.11533228446917931,0.22633425285296838,-0.38373289769181795,58.18198842415184,6.442819032048973,0.17083326866107226,7,-0.08500003814697266,0.10999870300292969,-1.1700005531311035,-2.4350008964538574,-0.3400001525878906,4,-0.014271186272612257,-1.1481512878113866,19.649999618530273,-1.1276626828723901,19.489999771118164,3.0,19.75,-0.014271186272612257 3727,2014-07-28,19.520000457763672,19.71999931335449,19.43000030517578,19.649999618530273,1121012.0,-0.005096859184111735,1.1481523343953621,-4.333206179668129,51.02043040637389,50.21267094076191,0.08111206841151031,0.04332692193575838,-0.7737067128898616,-2.2218601902846693,33.791362588578586,0.2899990081787074,-0.030148162280486446,-0.03999938964843608,-0.3815133515108613,0.30151457221398914,-0.2107563705796487,0.13075759128277653,-0.2710578582682537,34.00001525878906,-19.973378984658872,0.17075698093121275,7,0.015000343322753906,0.20999908447265625,-0.6774997711181641,-2.059999942779541,-0.23999977111816406,0,-0.0035860498556687936,1.0000152589054787,19.6200008392334,-1.1481512878113866,19.649999618530273,-1.1276626828723901,19.489999771118164,-0.0035860498556687936 3728,2014-07-29,19.5,19.57999992370605,19.38999938964844,19.530000686645508,1493827.0,-0.001024613590913992,1.9231040098596393,0.2307760024648972,52.08333830037997,49.79403021375356,0.11825101374783031,0.04931660316850639,-0.7108954254032049,-2.1838165501757985,32.15232832600907,0.19000053405761008,0.021787260492004634,-0.04949989318847514,-0.38444567481663583,0.28544588843968555,-0.2169727840025537,0.11797299762560343,-0.23863623570982284,29.999923706054688,-27.764502676960426,0.16747289081408032,7,0.025000572204589844,0.034999847412109375,-0.35249996185302734,-1.7750000953674316,-0.15999984741210938,1,-0.0035897279397035797,1.1481523343953621,19.520000457763672,1.0000152589054787,19.6200008392334,-1.1481512878113866,19.649999618530273,-0.0035897279397035797 3729,2014-07-30,19.18000030517578,19.46999931335449,19.11000061035156,19.420000076293945,1359120.0,-0.016410240760216355,1.1176503587517341,7.999809269502194,50.60730058000314,49.588283252866376,0.38639105548364583,0.3386354298264571,-0.3505982721092238,-1.8482496533791348,29.844239343461144,0.38999938964844105,0.024429325034105887,-0.3389995574951179,-0.6923237356297456,0.014324620639509789,-0.5156616465624317,-0.16233746842780405,0.6900005340576172,11.290292809283775,-51.55930965963301,0.17666208906731387,7,0.3000001907348633,0.3100004196166992,-0.030000686645507812,-1.455000400543213,0.2600002288818324,2,0.011991633919539613,1.9231040098596393,19.5,1.1481523343953621,19.520000457763672,1.0000152589054787,19.6200008392334,0.011991633919539613 3730,2014-07-31,19.200000762939453,19.280000686645508,19.07999992370605,19.11000061035156,1700411.0,0.001042776717697702,-1.6666497126289836,-0.37500099341170845,46.01774168638011,49.71694531835697,0.31659768664135157,0.28604554906437585,-0.334073693905097,-1.8488957739650402,27.324956733791005,0.20000076293945668,0.022283038232970398,-0.28899917602539205,-0.6437504600877944,0.06575210803701026,-0.4663748180565932,-0.1116235339941909,0.6548000717163092,18.461678409094688,-43.24635798041358,0.17737564203120182,7,0.2649993896484375,0.27499961853027344,-0.0475010871887207,-1.4750008583068848,0.14999961853027344,3,-0.009895860755607888,1.1176503587517341,19.18000030517578,1.9231040098596393,19.5,1.1481523343953621,19.520000457763672,-0.009895860755607888 3731,2014-08-01,18.8700008392334,19.15999984741211,18.84000015258789,19.100000381469727,1455500.0,-0.01718749534338726,-1.2068874799400173,-2.55554613656583,35.14648258249876,48.338155999760424,0.6314863123338306,0.5970379768136311,0.03259350934974137,-1.4985495409841718,26.18198968560869,0.3600006103515625,-0.024685340676327883,-0.5874991416931152,-1.0372883756872433,-0.13770990769898717,-0.812393758690181,-0.3626045246960494,0.953807958984374,3.4091721882294936,-51.51649972768185,0.22489461699706462,8,0.47499942779541016,0.4849996566772461,0.3274989128112793,-1.14500093460083,0.4099998474121094,4,0.012188634446593571,-1.6666497126289836,19.200000762939453,1.1176503587517341,19.18000030517578,1.9231040098596393,19.5,0.012188634446593571 3732,2014-08-04,19.06999969482422,19.280000686645508,18.82999992370605,18.82999992370605,1584349.0,0.010598773009855567,-2.750009934116855,-1.043479342543926,41.93549627567331,47.5378876759586,0.3893443337652762,0.3886101703273326,-0.1263685777738317,-1.677151894245032,24.86755946409439,0.4500007629394567,-0.06036924959890655,-0.3695002555847182,-0.8515778653926596,0.11257735422322313,-0.6105390604886907,-0.12846145068074577,0.69478058465576,31.999969482422348,-19.74642275363423,0.24103880490397148,8,0.2700004577636719,0.2800006866455078,0.13000011444091797,-1.309999942779541,0.19000053405762074,0,0.011012113014259084,-1.2068874799400173,18.8700008392334,-1.6666497126289836,19.200000762939453,1.1176503587517341,19.18000030517578,0.011012113014259084 3733,2014-08-05,19.0,19.239999771118164,19.0,19.1200008392334,1143554.0,-0.0036706709986585873,-2.999968211078439,-0.5000039736467672,32.88887871636278,46.30677578383945,0.38193277694712435,0.44437673519512444,-0.014654654603635464,-1.5856261701001486,23.420858865692026,0.23999977111816406,-0.05535038271531789,-0.41599998474121236,-0.9361375032905919,0.10413753380816715,-0.6760687440159003,-0.15593122546652438,0.6899978510180631,26.562537252939066,-19.953127031844836,0.2600687592746891,8,0.2799997329711914,0.35000038146972656,0.2174997329711914,-1.2400002479553223,0.049999237060546875,1,0.014736878244500318,-2.750009934116855,19.06999969482422,-1.2068874799400173,18.8700008392334,-1.6666497126289836,19.200000762939453,0.014736878244500318 3734,2014-08-06,18.850000381469727,19.020000457763672,18.739999771118164,18.850000381469727,1516921.0,-0.007894716764751286,-1.5454466638923567,-0.0,31.35593973744841,43.892279188697316,0.48232273171112894,0.5808390225816815,0.17327482280613538,-1.41315753570386,22.164667578353914,0.2800006866455078,-0.0784551446463162,-0.5384996414184577,-1.117073934989179,0.04007465215226347,-0.8277867882038201,-0.24921249463309536,0.7711976353633752,20.370448861950578,-20.904950819338453,0.2892871467853607,8,0.38499927520751953,0.4549999237060547,0.36749935150146484,-1.0500006675720215,0.22999954223632457,2,0.025994682291882176,-2.999968211078439,19.0,-2.750009934116855,19.06999969482422,-1.2068874799400173,18.8700008392334,0.025994682291882176 3735,2014-08-07,18.709999084472656,18.8799991607666,18.700000762939453,18.780000686645508,1340304.0,-0.007427124358824755,-3.000042386351595,-100.0,34.259251083038436,41.70165104090653,0.5307797313658291,0.7232687968629925,0.3529402141319409,-1.2512732136661242,21.79309025651789,0.17999839782714844,-0.12532888930545028,-0.6565009117126479,-1.302762235695674,-0.010239587729621746,-0.979631573704161,-0.3333702497211348,0.8230791077889528,1.7238487669647176,-39.48418386248525,0.3231306619915132,8,0.5000009536743164,0.5750017166137695,0.6125006675720215,-0.8799991607666016,0.0800018310546875,3,0.03901664806551386,-1.5454466638923567,18.850000381469727,-2.999968211078439,19.0,-2.750009934116855,19.06999969482422,0.03901664806551386 3736,2014-08-08,18.51000022888184,18.6299991607666,18.36000061035156,18.57999992370605,1750346.0,-0.010689410228608476,2.176487747958035,0.9999727527859261,24.651132256582173,38.77172902426301,0.6221973565352101,0.9009392520424093,0.5968997832137788,-1.028575759725836,21.78473121011012,0.3499984741210973,-0.14595150413947877,-0.8129998207092264,-1.564057991633824,-0.061941649784628794,-1.188528906171527,-0.4374707352469258,0.9231086718611117,16.304305009900265,-21.632323746624476,0.375529085462299,8,0.46000003814696555,0.605000495910641,0.8299994468688929,-0.6800003051757848,0.43000030517577414,4,0.045380882884982654,-3.000042386351595,18.709999084472656,-1.5454466638923567,18.850000381469727,-2.999968211078439,19.0,0.045380882884982654 3737,2014-08-11,18.790000915527344,18.790000915527344,18.530000686645508,18.530000686645508,1271695.0,0.015126995309735713,1.0,-3.714305177112094,28.947377226914313,36.20106668276683,0.25452226151962876,0.5889131163814483,0.3524470476307826,-1.2843385673186845,21.11021637477215,0.28000068664550426,-0.2055430696651328,-0.49349918365478374,-1.270301536963899,0.28330316965433155,-0.8819003603093414,-0.10509800700022609,0.4928728245608127,48.86371764277514,15.830022481181459,0.3884011766545574,8,0.12499904632568004,0.3249998092651367,0.4499988555908203,-0.8550009727478027,0.0,0,0.026077687453077703,2.176487747958035,18.51000022888184,-3.000042386351595,18.709999084472656,-1.5454466638923567,18.850000381469727,0.026077687453077703 3738,2014-08-12,18.76000022888184,18.8700008392334,18.68000030517578,18.709999084472656,1288725.0,-0.001596630398283394,-2.454595897418113,0.1923119245864495,32.19512648982591,34.15526956163602,0.18831883184097364,0.5934201242692261,0.4199918679426524,-1.2279526400258582,20.291165244480382,0.1900005340576172,-0.2728007060822293,-0.4879999160766566,-1.2932876029937255,0.31728777084041226,-0.890643759535191,-0.08535607261812217,0.3936712730431928,60.60601681935167,27.837810107719058,0.4026438434585351,8,0.060000419616695666,0.355000495910641,0.46999979019164684,-0.7800002098083532,0.11999893188476207,1,0.026652451700412527,1.0,18.790000915527344,2.176487747958035,18.51000022888184,-3.000042386351595,18.709999084472656,0.026652451700412527 3739,2014-08-13,19.020000457763672,19.1299991607666,18.739999771118164,18.82999992370605,1330412.0,0.013859287084738492,-1.1081000273214185,3.7999237078006782,35.34885412683772,32.96983761057576,-0.10813579394631745,0.28917709647311796,0.19778488581089704,-1.4593088764684765,18.45437863973189,0.3899993896484375,-0.3238298046652872,-0.1904996871948228,-0.962604637740089,0.5816052633504434,-0.5765521624674541,0.19555278807780851,-0.6599998474121129,85.71442726176063,55.1807912320329,0.38605247527263264,8,-0.19999980926513672,0.0950002670288086,0.2974996566772461,-0.9750003814697266,-0.22999954223632812,2,0.0015772228483112993,-2.454595897418113,18.76000022888184,1.0,18.790000915527344,2.176487747958035,18.51000022888184,0.0015772228483112993 3740,2014-08-14,19.1200008392334,19.229999542236328,18.86000061035156,18.899999618530273,1254791.0,0.005257643483857377,-1.4666658189539725,1.157897906941704,38.73874493092302,33.36897787151179,-0.2466113778619814,0.14876103827089793,0.13332807645074496,-1.5258011815099586,16.537937792106554,0.3699989318847692,-0.3794866906916958,-0.05999937057494975,-0.792895477134735,0.6728967359848355,-0.42644742385484236,0.30644868270494285,-0.7446002578735396,87.3564553964879,57.828386823516624,0.3664480532798928,8,-0.3000001907348633,-0.005000114440917969,0.2024993896484375,-1.0750007629394531,-0.09000015258789062,3,-0.0020920980006060574,-1.1081000273214185,19.020000457763672,-2.454595897418113,18.76000022888184,1.0,18.790000915527344,-0.0020920980006060574 3741,2014-08-15,19.059999465942386,19.280000686645508,19.0,19.1299991607666,1199696.0,-0.003138147000908753,-1.9473969522356296,-0.3181786655569266,39.449529244086996,33.09275931244664,-0.17525426913807607,0.19264925930174215,0.22407295624427448,-1.4294263645964875,15.752109170475117,0.2800006866455078,-0.4123851149476323,-0.10350074768065909,-0.8313316801617532,0.624330184800435,-0.46741621392120436,0.2604147185598862,-0.6504149261474694,70.66650390625048,39.981352892015195,0.36391546624054677,8,-0.2399988174438512,0.055001258850094104,0.25000047683715465,-1.014999389648441,0.2600002288818324,4,-0.014165716578192655,-1.4666658189539725,19.1200008392334,-1.1081000273214185,19.020000457763672,-2.454595897418113,18.76000022888184,-0.014165716578192655 3742,2014-08-18,19.11000061035156,19.309999465942386,19.0,19.190000534057614,1026460.0,0.0026233549743019946,-1.066655222618598,1.1428610354224014,41.17649597213358,34.01360567419895,-0.24471943643185412,0.10967968202301392,0.19764833364513024,-1.4438310713780318,14.95813668525563,0.30999946594238637,-0.4351789124947736,-0.028999614715580435,-0.7273555316711651,0.6693563022400042,-0.37817757319337275,0.3201783437622119,-0.6481911017456063,68.25410761699082,35.93392563546189,0.3491779584777918,8,-0.2750005722045863,0.0050001144409215215,0.2249994277954137,-1.0650005340576136,0.2699985504150426,0,-0.008895869746956442,-1.9473969522356296,19.059999465942386,-1.4666658189539725,19.1200008392334,-1.1081000273214185,19.020000457763672,-0.008895869746956442 3743,2014-08-19,19.190000534057614,19.200000762939453,19.0,19.15999984741211,1235814.0,0.004186285774513188,6.999847415601755,-0.3750089407051984,50.253812512767986,36.113369315901124,-0.3295937734062768,-0.01520464718882053,0.135225927563269,-1.491878777116085,13.789917718241126,0.20000076293945312,-0.39858382721941865,0.07900028228759481,-0.5584584921902014,0.716459056765391,-0.2397291049513015,0.39772966952649114,-0.6603358288647456,78.94754453828642,42.150982381438396,0.3187293872388975,8,-0.355000495910641,-0.07499980926513317,0.19249963760376332,-1.055000782012936,0.32999992370605824,1,-0.020844169223464437,-1.066655222618598,19.11000061035156,-1.9473969522356296,19.059999465942386,-1.4666658189539725,19.1200008392334,-0.020844169223464437 3744,2014-08-20,19.549999237060547,19.59000015258789,19.170000076293945,19.200000762939453,1850897.0,0.018759702604698836,-1.0487816224564799,11.666348782505038,57.57572004432319,38.70408808937721,-0.6479995373645266,-0.3904989518462294,-0.20490633722569385,-1.81814620259496,12.973028113494806,0.4200000762939453,-0.38584337503134236,0.4359990119934096,-0.20948399771055293,1.0814820216973722,0.11325750714143012,0.7587405168453891,-0.957907751007717,94.52041909440078,53.11590985696047,0.3227415048519805,8,-0.5749988555908203,-0.4349985122680664,-0.11249923706054688,-1.3299989700317383,-0.35999870300293324,2,-0.03427110498418018,6.999847415601755,19.190000534057614,-1.066655222618598,19.11000061035156,-1.9473969522356296,19.059999465942386,-0.03427110498418018 3745,2014-08-21,19.549999237060547,19.56999969482422,19.3799991607666,19.540000915527344,1350185.0,0.0,6.60013733119707,0.02856675749318801,67.17166414119782,43.42859163211228,-0.5769917266007347,-0.4199035286846069,-0.18043933191513162,-1.7826354326579192,12.111992779447666,0.1900005340576172,-0.34318111539778684,0.44099903106689453,-0.188349719205533,1.070347781339322,0.12632465593068076,0.7556734062031083,-0.8581168843542102,93.22018556234443,45.067606871011876,0.31467437513621443,8,-0.48999881744384766,-0.44499874114990234,-0.07249927520751953,-1.2999992370605469,-0.1999988555908203,3,-0.03887459596890874,-1.0487816224564799,19.549999237060547,6.999847415601755,19.190000534057614,-1.066655222618598,19.11000061035156,-0.03887459596890874 3746,2014-08-22,19.34000015258789,19.559999465942386,19.299999237060547,19.549999237060547,1445188.0,-0.010741641568689397,1.2608760552634244,-21.003433803891646,56.78392537768354,46.521541426642194,-0.26471310861219166,-0.2444921886344673,0.046288171170374426,-1.5410199671144333,10.951250318406082,0.2600002288818395,-0.2842099631385082,0.2449999809265151,-0.3478874396303091,0.8378874014833393,-0.05144372935189878,0.541443691204929,-0.5583060198933971,57.627129602689685,7.124372891254517,0.29644371027841243,8,-0.2049999237060547,-0.2349996566772461,0.13749980926513672,-1.0900001525878906,-0.07999992370605113,4,-0.016028927791962855,6.60013733119707,19.549999237060547,-1.0487816224564799,19.549999237060547,6.999847415601755,19.190000534057614,-0.016028927791962855 3747,2014-08-25,19.450000762939453,19.51000022888184,19.25,19.450000762939453,1443548.0,0.005687725412806932,3.3333757192355846,-0.0,61.083748470834635,49.73138831342094,-0.3031239709725142,-0.3794610526064055,-0.04632805988086375,-1.6206789635427405,9.899140285003286,0.2600002288818395,-0.21965236899928442,0.35850057601928853,-0.2245682152035826,0.9415693672421597,0.06696618040785296,0.6500349716307241,-0.5874760282556188,76.27129602689683,21.80088577216636,0.29153439561143524,8,-0.2850008010864258,-0.3450002670288086,0.029999256134033203,-1.1700010299682617,-0.14000129699706676,0,-0.006683859281020776,1.2608760552634244,19.34000015258789,6.60013733119707,19.549999237060547,-1.0487816224564799,19.549999237060547,-0.006683859281020776 3748,2014-08-26,19.43000030517578,19.450000762939453,19.26000022888184,19.3799991607666,1237643.0,-0.001028301130032938,3.222137453112007,100.0,65.26312830711086,53.05519655567351,-0.19901822364527177,-0.3846973143241428,-0.01171855797066712,-1.571741880448016,8.986395038052693,0.19000053405761363,-0.10777939638507306,0.3420001029968276,-0.23150601270956273,0.9155062187032179,0.05524704514363066,0.6287531608500245,-0.494728028701541,61.90480515528994,2.9920546921533386,0.28675305785319555,8,-0.2049999237060547,-0.3249998092651367,0.09499979019165039,-1.1050004959106445,-0.4400005340576172,1,-0.0025733990542378127,3.3333757192355846,19.450000762939453,1.2608760552634244,19.34000015258789,6.60013733119707,19.549999237060547,-0.0025733990542378127 3749,2014-08-27,19.40999984741211,19.540000915527344,19.270000457763672,19.420000076293945,1123611.0,-0.0010293596216951473,1.1599871827149757,-0.2,69.66291412443205,56.49121535495229,-0.13173154820463395,-0.3653121237206989,0.021670197357394727,-1.5227870038457567,9.371371218312815,0.2700004577636719,-0.01741748280560529,0.3104996681213379,-0.27975340350533173,0.9007527397480075,0.015373132308003079,0.6056262039346727,-0.409254783326503,50.0,-15.479755830712051,0.2951265358133345,8,-0.11499977111816406,-0.30499935150146484,0.11750030517578125,-0.9099998474121094,-0.8699989318847656,2,0.005667213354781486,3.222137453112007,19.43000030517578,3.3333757192355846,19.450000762939453,1.2608760552634244,19.34000015258789,0.005667213354781486 3750,2014-08-28,19.01000022888184,19.450000762939453,18.96999931335449,19.34000015258789,2147884.0,-0.02060791456335853,-1.3414604645536823,32.99923707800842,62.62624121946816,59.06640557443909,0.28052361352553135,0.02078916229068639,0.4229490269451226,-1.0976213594164044,9.473581242204137,0.4800014495849645,0.05753842545543009,-0.07999992370605113,-0.6695579444826834,0.5095580970705811,-0.37477893409436547,0.2147790866822632,0.5799999237060511,6.7798144376567,-62.23851435629412,0.29477901038831533,8,0.2699995040893519,0.03499984741210582,0.5349998474121058,-0.45499992370605824,-0.30000114440918324,3,0.009468716623280304,1.1599871827149757,19.40999984741211,3.222137453112007,19.43000030517578,3.3333757192355846,19.450000762939453,0.009468716623280304 3751,2014-08-29,19.100000381469727,19.26000022888184,18.959999084472656,19.01000022888184,2236736.0,0.004734358311640152,-2.1578662062319682,-0.2727277981677811,58.6591893035206,61.00892705570431,0.2199213841850458,-0.053857834076247,0.3175693761140437,-1.1627943751358067,9.596688394640559,0.30000114440918324,0.1135726787373521,-0.0014997482299818898,-0.5818905333820048,0.578891036922041,-0.2916951408059951,0.28869564434603134,0.47759975433349666,24.138078450974717,-45.47040223450145,0.2901953925760122,8,0.17499923706054688,-0.05500030517578125,0.46000003814697266,-0.4100008010864258,-0.2700004577636754,4,0.013089004974185414,-1.3414604645536823,19.01000022888184,1.1599871827149757,19.40999984741211,3.222137453112007,19.43000030517578,0.013089004974185414 3752,2014-09-01,19.280000686645508,19.299999237060547,19.01000022888184,19.040000915527344,1513084.0,0.009424099559202759,1.0714446283693777,2.666659602424553,63.402056787793015,62.46984308626265,0.07439497880283241,-0.22906289852897288,0.11687177952429195,-1.315072079489429,10.204129059795926,0.2899990081787074,0.16165581987532107,0.16800050735473704,-0.4175660832544459,0.75356709796392,-0.12478278794985442,0.4607838026593285,0.27289540710449245,55.172515850674806,-14.931340517681683,0.29278329530459096,9,-0.005001068115234375,-0.24000072479248402,0.35249948501586914,-0.5600004196166992,-0.7100009918212891,0,-0.0010373681043238658,-2.1578662062319682,19.100000381469727,-1.3414604645536823,19.01000022888184,1.1599871827149757,19.40999984741211,-0.0010373681043238658 3753,2014-09-02,19.280000686645508,19.350000381469727,19.170000076293945,19.280000686645508,1611707.0,0.0,1.5714441416893732,0.0,57.73809185915164,62.48788439902136,0.09890498625649613,-0.2181974947653913,0.10380723507204692,-1.284672967130959,10.909572375118563,0.18000030517578125,0.21514452932907702,0.15400047302246023,-0.43367634708999603,0.7416772931349165,-0.1398379370337679,0.44783888307868835,0.24917952673339983,55.172515850674806,-12.421480032786185,0.2938384100562286,9,-0.015001296997070312,-0.30500030517578125,0.35249948501586914,-0.4350004196166992,-0.6500015258789062,1,0.0015559532276188115,1.0714446283693777,19.280000686645508,-2.1578662062319682,19.100000381469727,-1.3414604645536823,19.01000022888184,0.0015559532276188115 3754,2014-09-03,19.34000015258789,19.420000076293945,19.270000457763672,19.280000686645508,2336676.0,0.0031120053841047213,-2.749994039529838,100.0,56.707290834383,61.32517625381972,0.006687799670093142,-0.2525537558979529,0.041487186021964106,-1.2947745533620676,10.853155544969814,0.14999961853027344,0.2656720238267596,0.18949995040893697,-0.390535310044946,0.76953521086282,-0.10051767981800452,0.47951758063587846,0.16641281563476795,77.55097274447066,11.942217723700779,0.2900176302269419,9,-0.0800008773803711,-0.36499977111816406,0.19000005722045898,-0.49499988555908203,-0.7199993133544922,2,-0.01809722744096731,1.5714441416893732,19.280000686645508,1.0714446283693777,19.280000686645508,-2.1578662062319682,19.100000381469727,-0.01809722744096731 3755,2014-09-04,19.440000534057614,19.489999771118164,19.25,19.280000686645508,1755566.0,0.00517065050055554,-1.1818039950062422,2.666687859617832,61.30955354426172,61.82802382788395,-0.12354932596306156,-0.3110055556452451,-0.06326574029091248,-1.3433099744527404,10.753349325761416,0.23999977111816406,0.29084773569258715,0.2530002593994105,-0.30163919535221595,0.807639714151037,-0.024319467976404496,0.5303199867752255,-0.4800014495849574,90.56619390872743,24.539815761153775,0.2773197273758135,9,-0.19000053405761363,-0.4650001525878871,0.045000076293948865,-0.5900011062622035,-1.1100006103515625,3,-0.04629627540151193,-2.749994039529838,19.34000015258789,1.5714441416893732,19.280000686645508,1.0714446283693777,19.280000686645508,-0.04629627540151193 3756,2014-09-05,19.350000381469727,19.530000686645508,19.31999969482422,19.399999618530273,1740125.0,-0.004629637351614924,-2.8181786655569425,-0.31249552964738553,56.97674031770689,61.37168958864755,-0.03573989510115183,-0.16321622570126237,0.017936652820111476,-1.2023247357380669,9.714536454728787,0.21000099182128906,0.2658618570632747,0.12100009918212962,-0.3364938415694816,0.5784940399337408,-0.10774687119367599,0.3497470695579352,-0.37940128326415845,65.38458716942353,-0.3451270290616435,0.22874697037580607,9,-0.10000038146972656,-0.375,0.11999988555908203,-0.5000009536743164,-1.1900005340576172,4,-0.03307500177674205,-1.1818039950062422,19.440000534057614,-2.749994039529838,19.34000015258789,1.5714441416893732,19.280000686645508,-0.03307500177674205 3757,2014-09-08,19.280000686645508,19.34000015258789,19.209999084472656,19.309999465942386,1208502.0,-0.0036175552167561076,1.888907726868139,0.5999847409781743,52.63158481794303,59.968184756517786,0.008503567716580562,-0.057576753784005064,0.07911089313574848,-1.08250675961294,9.088734231054154,0.1400012969970703,0.2157815424755114,0.026500415802001243,-0.3818477228480468,0.4348485544520493,-0.17767365352302278,0.23067448512702526,-0.2870255249023437,30.555673292925867,-32.11813813308316,0.20417406932502424,9,-0.030000686645507812,-0.30500030517578125,0.06999969482421875,-0.43000125885009766,-1.0900001525878942,0,-0.023340287702954043,-2.8181786655569425,19.350000381469727,-1.1818039950062422,19.440000534057614,-2.749994039529838,19.34000015258789,-0.023340287702954043 3758,2014-09-09,19.26000022888184,19.280000686645508,19.15999984741211,19.190000534057614,1126896.0,-0.0010373681043238658,1.1818213344430573,-2.333418107833124,39.41610107549336,56.60742775108016,0.0020713802448462104,0.0019005171612889171,0.086647784651813,-1.0113405368073813,8.659655298039192,0.12000083923339844,0.2041029660199669,-0.01850004196166566,-0.3544367274588254,0.31743664353549406,-0.18646838471024552,0.1494683007869142,-0.24554404614258019,27.02706882420052,-30.31223903863644,0.1679683427485794,9,-0.015000343322757459,-0.2849998474121129,0.0850000381469691,-0.41000080108642933,-1.5400009155273473,1,-0.03582557247444429,1.888907726868139,19.280000686645508,-2.8181786655569425,19.350000381469727,-1.1818039950062422,19.440000534057614,-0.03582557247444429 3759,2014-09-10,19.049999237060547,19.209999084472656,18.959999084472656,19.15999984741211,1172364.0,-0.010903478158135194,1.380962761126249,-1.5714441416892138,34.1772335268041,53.44642689633971,0.17392620443450113,0.22584327747308208,0.2789089158990308,-0.7534302218738347,9.148916271951409,0.30000114440918324,0.16600107201497138,-0.23000097274780273,-0.5613139880093243,0.10131204251371884,-0.3956574803785635,-0.06434446511704195,0.48000144958496094,15.789456072545969,-35.4822691470657,0.165656507630761,9,0.19500064849853516,-0.07499885559082031,0.2650008201599121,-0.19999980926513672,-1.6700000762939489,2,-0.02204724898239696,1.1818213344430573,19.26000022888184,1.888907726868139,19.280000686645508,-2.8181786655569425,19.350000381469727,-0.02204724898239696 3760,2014-09-11,19.07999992370605,19.18000030517578,18.989999771118164,19.030000686645508,1172137.0,0.0015748392570609226,-1.9230611226855248,-0.45453599667079586,40.71430031130553,51.45255034164914,0.17310279766116565,0.20310549315298587,0.230828896682997,-0.7374154893263523,9.608437080206746,0.1900005340576172,0.11873805272630733,-0.198000240325932,-0.5338322171371601,0.13783173648529612,-0.36591622873154606,-0.03008425192031794,0.43860073089599894,21.052719637269533,-28.199982658525506,0.16791598840561484,9,0.1649999618530309,-0.10499954223632457,0.19000005722046254,-0.23000049591064098,-1.340000152587887,3,-0.0241089667878418,1.380962761126249,19.049999237060547,1.1818213344430573,19.26000022888184,1.888907726868139,19.280000686645508,-0.0241089667878418 3761,2014-09-12,18.790000915527344,19.149999618530273,18.790000915527344,19.040000915527344,1165750.0,-0.015199109504104191,-1.8799896240234375,-5.000076295109839,29.113953084106456,47.64276104123952,0.46321611292277964,0.4973385608768126,0.5086773535404099,-0.406133011398488,10.197172259395023,0.3599987030029297,0.054371088279935975,-0.47449932098388814,-0.8645583732998396,-0.08444026866793664,-0.6695288471418657,-0.2794697948259106,0.7174277076721189,0.0,-43.94163401170394,0.19502952615797653,9,0.36999988555908203,0.1849994659423828,0.45749950408935547,0.059998512268066406,-1.0700016021728516,4,-0.02448115856349775,-1.9230611226855248,19.07999992370605,1.380962761126249,19.049999237060547,1.1818213344430573,19.26000022888184,-0.02448115856349775 3762,2014-09-15,18.940000534057614,19.020000457763672,18.71999931335449,18.71999931335449,1017772.0,0.00798294897401064,-1.7272679983354464,-0.8800048828125,35.67252962244527,45.1910319038277,0.29046058159764243,0.3519970198683424,0.35027631895333755,-0.5127594412951879,10.804613511020495,0.30000114440918324,0.03347028205401159,-0.31599969863891886,-0.7270775441305517,0.09507814685271399,-0.5215386213847353,-0.11046077589310244,0.5387309808349627,39.28583592754793,-2.285114606110838,0.20553892274581667,9,0.18499946594238637,0.11999988555908558,0.1024999618530309,-0.09000110626220348,-1.1400012969970668,0,-0.04118271724665046,-1.8799896240234375,18.790000915527344,-1.9230611226855248,19.07999992370605,1.380962761126249,19.049999237060547,-0.04118271724665046 3763,2014-09-16,18.790000915527344,18.979999542236328,18.649999618530273,18.899999618530273,1484634.0,-0.007919726203837407,1.4444570031859958,-0.4999913302815924,33.15220433507112,42.573800070570826,0.40637932914136954,0.49591920585383065,0.48866880888508746,-0.3202975516159867,11.528482103243705,0.3299999237060547,0.0134107098572116,-0.44599933624267507,-0.9065432126933963,0.014544540208046186,-0.6762712744680357,-0.21572739801731444,0.6432066672729491,25.000255448721227,-14.864003063836883,0.2302719382253601,9,0.2999992370605469,0.3299989700317383,0.22499942779541016,0.059998512268066406,-0.7600002288818359,1,-0.031931897404747445,-1.7272679983354464,18.940000534057614,-1.8799896240234375,18.790000915527344,-1.9230611226855248,19.07999992370605,-0.031931897404747445 3764,2014-09-17,18.8799991607666,18.940000534057614,18.809999465942386,18.850000381469727,1100526.0,0.0047896881774436295,-1.363642668886138,-0.27271939102841986,45.7515956916324,40.84513808694535,0.27297405423528076,0.3722374002865507,0.3901265533112337,-0.36528239920168915,11.103962555356228,0.14999961853026988,-0.03305823560975085,-0.3225010871887193,-0.7843451151023757,0.13934294072493714,-0.5534231011455475,-0.09157907323189107,0.49055178489209084,43.396083822465656,-0.6261540527796257,0.23092201395682904,9,0.21000099182128906,0.24000072479248047,0.08750152587890625,-0.0149993896484375,-0.8699989318847656,2,-0.06144067261521047,1.4444570031859958,18.790000915527344,-1.7272679983354464,18.940000534057614,-1.8799896240234375,18.790000915527344,-0.06144067261521047 3765,2014-09-18,18.790000915527344,18.920000076293945,18.770000457763672,18.809999465942386,950975.0,-0.004766856421597576,-4.000031789426837,-0.6666454730418275,39.86927778657334,38.944308916819395,0.29175465668534883,0.42412419949405944,0.4784183220334448,-0.23225316283043185,10.706476614024766,0.14999961853027344,-0.06875079973189457,-0.3744994163513198,-0.8409969671894579,0.09199813448681837,-0.6077481917703871,-0.14125064093225248,0.5229059239610763,28.000259399414062,-17.7714386789241,0.2332487754190683,9,0.20499897003173828,0.3299989700317383,0.17749977111816406,0.2499990463256836,-0.9500007629394531,3,-0.07504000458007287,-1.363642668886138,18.8799991607666,1.4444570031859958,18.790000915527344,-1.7272679983354464,18.940000534057614,-0.07504000458007287 3766,2014-09-19,19.030000686645508,19.170000076293945,18.8799991607666,18.93000030517578,2476535.0,0.012772738660158156,-1.899970436490907,-5.000381497376317,42.13834667280848,37.778393567360006,0.0017761397636846254,0.16834014620706483,0.2320510017626738,-0.4321796291696032,10.176764499794754,0.37999916076660156,-0.10377181293505444,-0.11899967193603445,-0.581528150151172,0.3435288062791031,-0.350263911043605,0.1122645671715361,0.22987357516625906,73.0770641528812,27.317427635986746,0.23126423910756905,9,-0.06500053405761719,0.08999919891357422,-0.0625,0.01999950408935547,-1.2200012207031214,4,-0.0677877492896054,-4.000031789426837,18.790000915527344,-1.363642668886138,18.8799991607666,1.4444570031859958,18.790000915527344,-0.0677877492896054 3767,2014-09-22,19.31999969482422,19.3700008392334,18.989999771118164,19.0,1456709.0,0.015239043495264948,-1.2352993975024964,3.199984741269145,51.063806042454864,39.072583008133506,-0.31508710210625424,-0.13902549227119465,-0.06752463564172828,-0.680810546088324,9.721450950711436,0.3800010681152344,-0.1526436417646302,0.17749938964843892,-0.27064869048304985,0.6256474697799277,-0.04657465041730546,0.4015734297141833,-0.6700000762939453,93.05540838384266,46.48351306668547,0.2240740400657445,9,-0.3099994659423828,-0.19999980926513672,-0.35249900817871094,-0.21000003814697266,-1.4200000762939453,0,-0.08281575604260294,-1.899970436490907,19.030000686645508,-4.000031789426837,18.790000915527344,-1.363642668886138,18.8799991607666,-0.08281575604260294 3768,2014-09-23,19.3799991607666,19.90999984741211,19.350000381469727,19.549999237060547,3889762.0,0.0031055624684330763,-3.8696106480905583,-0.5312507450587702,51.063806042454864,40.948868843205815,-0.3981437098887177,-0.21393135755636195,-0.13305479012515775,-0.6999504204499445,9.837274931967679,0.5900001525878906,-0.18789073753840313,0.23999891281128072,-0.20191052870507065,0.6819083543276321,0.019044192053105036,0.4609536335694564,-0.715599517822266,53.50868680649435,10.407009555598336,0.22095472075817651,9,-0.09999942779541016,-0.09999942779541016,-0.404998779296875,-0.21499919891357422,-1.439998626708988,1,-0.08152734737494982,-1.2352993975024964,19.31999969482422,-1.899970436490907,19.030000686645508,-4.000031789426837,18.790000915527344,-0.08152734737494982 3769,2014-09-24,19.520000457763672,19.56999969482422,19.34000015258789,19.3799991607666,2035700.0,0.007224009445804924,-1.090911455398247,-0.8235366715659326,52.08333540294319,42.21209496449888,-0.5190475210424168,-0.36392791809068115,-0.286745392400217,-0.7972245099430353,9.649861526787722,0.22999954223632812,-0.20719416243359134,0.37450017929077006,-0.08398569328382877,0.8329860518653689,0.14525724300347065,0.6037431155780695,-0.8057768066406261,65.7895089076575,27.50654621677709,0.22924293628729878,9,-0.24000072479248047,-0.24000072479248047,-0.5450000762939453,-0.26000022888183594,-1.5400009155273438,2,-0.07633195369754964,-3.8696106480905583,19.3799991607666,-1.2352993975024964,19.31999969482422,-1.899970436490907,19.030000686645508,-0.07633195369754964 3770,2014-09-25,19.190000534057614,19.739999771118164,19.18000030517578,19.549999237060547,2311112.0,-0.016905733399960488,-1.9473721195207525,-2.571395485075161,46.296293025802136,44.121243846909515,-0.19199322432526245,-0.020818786177855486,0.026737900621146338,-0.42757925810432695,10.822739725371244,0.5599994659423828,-0.21074750197058734,0.03550024032592347,-0.4188342427032481,0.48983472335509504,-0.1916670011886623,0.26266748184050925,-0.42794583508300477,30.0972006436831,-4.561057733331285,0.22716724151458628,9,0.08999919891357777,0.08999919891357777,-0.14499998092651012,0.149999618530277,-0.7000007629394496,3,-0.06149037375384969,-1.090911455398247,19.520000457763672,-3.8696106480905583,19.3799991607666,-1.2352993975024964,19.31999969482422,-0.06149037375384969 3771,2014-09-26,19.350000381469727,19.40999984741211,19.049999237060547,19.200000762939453,1664793.0,0.008337667689386041,1.6666855047789937,-0.4166671081841405,51.55555141118607,45.886024045658495,-0.2952523391546933,-0.16983655577764267,-0.13729900432213427,-0.5515507064516925,11.900659364663003,0.3600006103515625,-0.18150509140014037,0.1830000877380371,-0.27871734706349116,0.6447175225395654,-0.047858629662727026,0.41385880513880124,-0.5420278765576185,39.13049788014803,3.789983746158015,0.23085871740076455,9,-0.07000064849853516,-0.07000064849853516,-0.2674999237060547,-0.010000228881835938,-1.1200008392333984,4,-0.07803618600069218,-1.9473721195207525,19.190000534057614,-1.090911455398247,19.520000457763672,-3.8696106480905583,19.3799991607666,-0.07803618600069218 3772,2014-09-29,19.26000022888184,19.34000015258789,19.09000015258789,19.32999992370605,1166802.0,-0.004651170584682451,4.555546136565931,-0.46666581895396,50.0,47.758001341761705,-0.17331230063116365,-0.08581119893984734,-0.059234949687709815,-0.4283941503736344,12.88884510746699,0.26000022888183594,-0.1703030711282878,0.09399995803833505,-0.36677264230347006,0.5547725583801402,-0.1363863421325675,0.3243862582092376,-0.40794663026973055,24.418702648995286,-11.4787973376543,0.2303863001709032,9,0.07999992370605113,0.019999504089351916,-0.13999986648559926,0.07999992370605113,-1.0200004577636754,0,-0.07528560465773337,1.6666855047789937,19.350000381469727,-1.9473721195207525,19.190000534057614,-1.090911455398247,19.520000457763672,-0.07528560465773337 3773,2014-09-30,19.309999465942386,19.350000381469727,19.1299991607666,19.25,1442469.0,0.002596014354432352,2.142845465320636,-0.8571389645777945,56.018540185560916,48.89877295219821,-0.15845605460824075,-0.14065945308078298,-0.12567106154874352,-0.4487610927852437,13.75377012911143,0.220001220703125,-0.1086121274364551,0.14249925613403747,-0.32002784711060883,0.6050263593786838,-0.08876429548828568,0.3737628077563606,-0.41562801737827826,37.68116342648057,-0.7284794810247561,0.23126355162232265,9,0.03000068664550426,-0.02999973297119496,-0.17499923706055043,0.03000068664550426,-0.9399986267089879,1,-0.07301915517392799,4.555546136565931,19.26000022888184,1.6666855047789937,19.350000381469727,-1.9473721195207525,19.190000534057614,-0.07301915517392799 3774,2014-10-01,18.989999771118164,19.38999938964844,18.989999771118164,19.299999237060547,1896392.0,-0.016571709149377,-1.580647146047805,-5.166703754331003,48.16325704436434,49.82032620306387,0.1997991689732821,0.15997674154887775,0.18221630817578927,-0.10036970273510804,14.187544450046369,0.399999618530277,-0.07277691737824199,-0.16000041961670064,-0.6215308116125513,0.30152997237915,-0.39076561561462597,0.07076477638122469,-0.05500318660013548,0.0,-38.927818993460846,0.23076519599792603,10,0.4049997329711914,0.28999996185302734,0.17500066757202148,0.35000038146972656,-0.5599994659423828,2,-0.05529221957429886,2.142845465320636,19.309999465942386,4.555546136565931,19.26000022888184,1.6666855047789937,19.350000381469727,-0.05529221957429886 3775,2014-10-02,18.540000915527344,18.959999084472656,18.51000022888184,18.90999984741211,1642273.0,-0.02369662248628468,-1.0930164475435322,1.1935469977665525,45.21071508957986,50.161700471594024,0.6823640385763952,0.5682259987884954,0.609466020287222,0.3691458057919448,14.141456741426573,0.4799995422363246,-0.025971562679238502,-0.5649992942810051,-1.079892822151507,-0.05010576641050335,-0.8224460582162578,-0.3075525303457525,1.3699989318847656,3.33341104016204,-38.844737181521694,0.257446763935251,10,0.6699991226196289,0.6699991226196289,0.6599993705749512,0.7999992370605469,-0.3900012969970703,3,-0.030205034824028032,-1.580647146047805,18.989999771118164,2.142845465320636,19.309999465942386,4.555546136565931,19.26000022888184,-0.030205034824028032 3776,2014-10-03,18.709999084472656,18.920000076293945,18.559999465942386,18.600000381469727,1508022.0,0.009169264323117599,-2.789469457411137,-0.29729465012939077,45.627334787177716,49.557648109896576,0.5165173635775346,0.36661887080686384,0.41919216166054696,0.2200106328991538,13.947328603251083,0.37999916076660156,-0.010038306913639161,-0.36300106048583913,-0.8931090158959947,0.1671068949243164,-0.6280550381909187,-0.09794708278075959,1.1720007705688467,22.727164355087563,-18.998228621635196,0.26505397770507794,10,0.5000009536743164,0.5000009536743164,0.4525008201599121,0.6300010681152344,-0.279998779296875,4,-0.011758381834292453,-1.0930164475435322,18.540000915527344,-1.580647146047805,18.989999771118164,2.142845465320636,19.309999465942386,-0.011758381834292453 3777,2014-10-06,18.82999992370605,19.200000762939453,18.65999984741211,18.809999465942386,2212414.0,0.006413727691359616,-2.375008940705243,0.18182448717719954,50.76921384005363,49.524915642963094,0.3572714335023903,0.22258877849034775,0.28311581659113827,0.12178239400079605,14.223997992462738,0.5400009155273438,0.02903234040487135,-0.2205001831054716,-0.75181304757891,0.3108126813679668,-0.48615661534219257,0.04515624913124938,1.02455993881226,36.36363636363556,-7.168491419149312,0.2656564322367198,10,0.29500007629394887,0.3800001144409215,0.32999992370605824,0.5100002288818395,-0.22999954223632457,0,-0.03186406712165468,-2.789469457411137,18.709999084472656,-1.0930164475435322,18.540000915527344,-1.580647146047805,18.989999771118164,-0.03186406712165468 3778,2014-10-07,18.56999969482422,18.959999084472656,18.56999969482422,18.850000381469727,2246018.0,-0.013807765795819549,-1.7857030946655676,-13.999713904258265,44.40433113563203,48.671692946595186,0.5479085780267283,0.45138834624037116,0.5243326453342263,0.3997096329502412,14.637837239866688,0.3899993896484375,0.041851462323666766,-0.44600038528442454,-1.008715376752459,0.11671460618360996,-0.7273578810184418,-0.1646428895504073,1.2576689750213639,6.818127632089034,-35.21388045036207,0.2813574957340167,10,0.5550003051757812,0.6400003433227539,0.5875000953674316,0.7700004577636719,-0.3299999237060547,1,-0.017770593921874522,-2.375008940705243,18.82999992370605,-2.789469457411137,18.709999084472656,-1.0930164475435322,18.540000915527344,-0.017770593921874522 3779,2014-10-08,18.6299991607666,18.690000534057614,18.540000915527344,18.57999992370605,1493226.0,0.0032309890645343398,-1.3077351957273942,-0.17856826588376007,47.08025564078307,48.75879990381529,0.38932789419647307,0.3776737297474959,0.4561758301819765,0.35832774473162843,14.989510482525459,0.14999961853026988,0.014716598099340672,-0.36500091552734304,-0.9531468930325246,0.22314506197783857,-0.6590739042799356,-0.07092792677475046,1.1713161402597052,17.391136087837058,-25.324584639074157,0.294072988752591,10,0.3300008773803711,0.5800008773803711,0.49000072479248047,0.7100009918212891,-0.4200000762939453,2,-0.013955895504318638,-1.7857030946655676,18.56999969482422,-2.375008940705243,18.82999992370605,-2.789469457411137,18.709999084472656,-0.013955895504318638 3780,2014-10-09,18.6200008392334,18.8700008392334,18.520000457763672,18.82999992370605,1239346.0,-0.0005366785820505315,1.4137881139670097,-4.200045777065321,41.83265448797836,47.67847802345887,0.3463960842634606,0.37043552237477684,0.45708766108653265,0.3846794473454125,15.562507559530193,0.35000038146972656,-0.02120925233425197,-0.35199928283691406,-0.961730721114435,0.2577321554406069,-0.6568650019756745,-0.04713356369815358,1.1554881603500178,14.705931851585904,-23.170874969395967,0.3048657191387606,10,0.32999897003174183,0.5899991989135742,0.4974989891052246,0.5249996185302734,-0.32000160217285156,3,-0.010204109854671684,-1.3077351957273942,18.6299991607666,-1.7857030946655676,18.56999969482422,-2.375008940705243,18.82999992370605,-0.010204109854671684 3781,2014-10-10,18.32999992370605,18.600000381469727,18.309999465942386,18.51000022888184,1374062.0,-0.015574699380050405,-1.6363573311139383,0.8571480472298394,30.278860847699846,45.48724033986996,0.5324913119649501,0.6579402770455296,0.7450834177598331,0.6911101464948466,15.236229020333953,0.3100013732910121,-0.08319921260780916,-0.6190001487731962,-1.2893307074973848,0.05133040995099236,-0.9541654281352905,-0.2838348694111019,1.4201793004633352,2.2472391704537804,-27.46635008008173,0.3351652793620936,10,0.5199995040893626,0.779999732971195,0.7825002670288121,0.7850008010864293,0.0400009155273473,4,-0.009819983956627532,1.4137881139670097,18.6200008392334,-1.3077351957273942,18.6299991607666,-1.7857030946655676,18.56999969482422,-0.009819983956627532 3782,2014-10-13,18.15999984741211,18.34000015258789,18.11000061035156,18.25,1529240.0,-0.009274417730579576,-1.421065312104671,0.49999999999998024,26.717543914568154,42.23157408753744,0.5923378184753041,0.8079315484835128,0.9046140301021381,0.8773569327811899,14.858273712707176,0.22999954223633168,-0.11602450294713051,-0.7500001907348626,-1.507614150925999,0.0076137694562739,-1.1288071708304308,-0.37119321063929434,1.5325721864281974,5.882273743167586,-19.961285319516577,0.3788069800955683,10,0.5900001525878906,0.8500003814697266,0.9525003433227539,0.9550008773803711,0.3500003814697301,0,0.01486786674186824,-1.6363573311139383,18.32999992370605,1.4137881139670097,18.6200008392334,-1.3077351957273942,18.6299991607666,0.01486786674186824 3783,2014-10-14,18.190000534057614,18.299999237060547,18.09000015258789,18.15999984741211,1216391.0,0.0016520202036114373,-1.4705763556193832,-0.3333403975755126,23.505939765692034,39.49187216768497,0.432209206727709,0.7701622011018756,0.866533277076659,0.864261698749683,14.240702537012817,0.20999908447265625,-0.1806877579349937,-0.6899994850158713,-1.512370807061501,0.1323718370297584,-1.101185146038688,-0.27881382399305465,1.4076172143733672,12.820550440767864,-7.64087740545175,0.411185661022815,10,0.45499992370605824,0.8099994659423864,0.9224996566772496,0.9250001907348668,0.5599994659423864,1,0.022539848013993113,-1.421065312104671,18.15999984741211,-1.6363573311139383,18.32999992370605,1.4137881139670097,18.6200008392334,0.022539848013993113 3784,2014-10-15,17.719999313354492,18.229999542236328,17.649999618530273,18.190000534057614,1527429.0,-0.025838439082127906,1.109093557314172,-15.666348782505393,22.2641039556285,36.942248708357035,0.7857452413755261,1.210886046450824,1.3276620585535461,1.347169919569481,13.986606885534018,0.5799999237060547,-0.25396091217655936,-1.1020007133483887,-2.0743252166585755,-0.12967621003820184,-1.5881629650034803,-0.615838461693297,1.7570090274090404,5.73767416264352,-12.947020020415179,0.48616225165509314,10,0.7050008773803711,1.0600004196166992,1.390000820159912,1.3950014114379883,0.9999999999999964,2,0.029345399430787733,-1.4705763556193832,18.190000534057614,-1.421065312104671,18.15999984741211,-1.6363573311139383,18.32999992370605,0.029345399430787733 3785,2014-10-16,17.379999160766598,17.81999969482422,17.15999984741211,17.760000228881836,2025873.0,-0.019187368271039174,1.6399993896484375,0.8085108109863133,15.19430032606904,33.560800434900514,1.0548205654547012,1.5176467688740658,1.659169360726228,1.699508393067358,13.911196237208696,0.6599998474121094,-0.3659428422919966,-1.3715007781982465,-2.5385626103739476,-0.2044389460225453,-1.9550316942860988,-0.7879698621103941,1.9143083077736094,15.277724427960946,-0.786810282310265,0.5835309160878512,10,0.8000011444091832,1.1550006866455114,1.7300009727478063,1.7350015640258825,1.5600013732910156,3,0.047756039343183065,1.109093557314172,17.719999313354492,-1.4705763556193832,18.190000534057614,-1.421065312104671,18.15999984741211,0.047756039343183065 3786,2014-10-17,17.739999771118164,17.84000015258789,17.450000762939453,17.469999313354492,2211576.0,0.020713499869679408,-1.516144910415436,-0.710525523264562,25.483851517142668,30.751315732354854,0.6065398080093907,1.1131174134989692,1.3011315816533582,1.356938842326251,15.070286009319345,0.4600009918212926,-0.43385965256927506,-0.9470001220703139,-2.1894106039090673,0.29541035976843943,-1.5682053629896906,-0.32579488115093724,1.298190782886671,49.15252319529305,32.73425078115538,0.6212052409193775,10,0.31999969482421875,0.7950000762939453,1.3700003623962402,1.3750009536743164,1.460000991821289,4,0.03156705034766105,1.6399993896484375,17.379999160766598,1.109093557314172,17.719999313354492,-1.4705763556193832,18.190000534057614,0.03156705034766105 3787,2014-10-20,17.719999313354492,17.84000015258789,17.450000762939453,17.81999969482422,1349333.0,-0.00112742153448242,4.571368237489953,-0.3703711552861724,24.104229468352827,28.495748880434945,0.5057090449189126,1.0615289920471653,1.31387629291428,1.388203843317939,16.585812911690283,0.3899993896484375,-0.46466266480926777,-0.887000560760498,-2.1633790219637135,0.38937790044271736,-1.5251897913621058,-0.24881133015889034,1.0928083558592157,49.12278647053312,33.93203190102241,0.6381892306016078,10,0.2950010299682617,0.8150005340576172,1.347501277923584,1.3950014114379883,1.6500015258789062,0,0.03668180310757907,-1.516144910415436,17.739999771118164,1.6399993896484375,17.379999160766598,1.109093557314172,17.719999313354492,0.03668180310757907 3788,2014-10-21,17.799999237060547,17.850000381469727,17.559999465942386,17.6299991607666,1942432.0,0.004514668555645196,1.14813611285751,-1.6999942779759294,28.975255015214927,26.484082144260707,0.3408412348060992,0.9034084791704089,1.2283677908024764,1.3208463636153525,16.46260605798141,0.2900009155273402,-0.5124288389151026,-0.7280006408691406,-1.9985021191638879,0.5425008374256066,-1.3632513800165142,-0.092749901721767,0.8144714935369706,59.81304412928618,40.93683686929366,0.6352507391473737,10,0.21500110626220703,0.7350006103515625,1.2925009727478027,1.3150014877319336,2.1400012969970668,1,0.039887697879392725,4.571368237489953,17.719999313354492,-1.516144910415436,17.739999771118164,1.6399993896484375,17.379999160766598,0.039887697879392725 3789,2014-10-22,18.030000686645508,18.040000915527344,17.700000762939453,17.90999984741211,1400710.0,0.012921430305799397,3.8571000395089987,0.7058869728146844,40.22989009736236,26.305997211970038,0.018751493588005985,0.5861065021614529,0.9870349579328881,1.1031967577262236,16.119816279243746,0.3400001525878906,-0.5871363628530268,-0.4234992027282729,-1.6217663382544956,0.7747679327979498,-1.0226327704913842,0.17563436503483842,0.40993353796975995,98.86361173364776,74.79836399040177,0.5991335677631119,10,-0.15000057220458984,0.5049991607666016,1.0749993324279785,1.0850000381469727,2.1700000762939453,2,0.039933404655263516,1.14813611285751,17.799999237060547,4.571368237489953,17.719999313354492,-1.516144910415436,17.739999771118164,0.039933404655263516 3790,2014-10-23,18.010000228881836,18.25,17.93000030517578,18.049999237060547,1643146.0,-0.0011092876872981217,-2.2000152588763746,-0.3333227370261464,35.7724087827805,26.916391426978997,-0.06356031542105711,0.5409040481799394,0.9920141923611077,1.1334824399225596,15.063213850186981,0.31999969482421875,-0.6274746572923569,-0.3844996452331557,-1.5457057624475468,0.7767064719812353,-0.9651027038403512,0.1961034133740398,0.2763418704690537,70.0,43.8749683703366,0.5806030586071959,10,-0.26000022888183594,0.5249996185302734,1.0949997901916504,1.1050004959106445,2.1700000762939453,3,0.039422491696255335,3.8571000395089987,18.030000686645508,1.14813611285751,17.799999237060547,4.571368237489953,17.719999313354492,0.039422491696255335 3791,2014-10-24,17.84000015258789,18.020000457763672,17.719999313354492,18.0,1514761.0,-0.009439204560437675,2.0,4.0000953697963855,30.2789207919664,27.312099968912136,0.033105118924346755,0.6239696493335849,1.1466422440331492,1.310488549911291,14.681106895727009,0.3000011444091797,-0.6916389020473623,-0.47899971008300923,-1.5730392560510147,0.6150398358849962,-1.0260194830670102,0.06802006290099172,0.4099998474121094,48.74997019764919,22.931940484140465,0.5470197729840026,10,-0.1100006103515625,0.6949996948242188,1.2174997329711914,1.2750005722045898,2.1100006103515625,4,0.061659213680564706,-2.2000152588763746,18.010000228881836,3.8571000395089987,18.030000686645508,1.14813611285751,17.799999237060547,0.061659213680564706 3792,2014-10-27,17.809999465942386,18.06999969482422,17.760000228881836,18.06999969482422,1304699.0,-0.0016816528244901763,1.3846091772732274,1.6250029802350587,33.33336121849227,28.40403568588994,0.009205171656031297,0.5689399417775611,1.1589934246607179,1.3432404820376824,14.217719907149661,0.3099994659423828,-0.7473706070085697,-0.4365003585815401,-1.4577335257000072,0.584732808536927,-0.9471169421407737,0.07411622497769343,0.44000053405761363,36.23185601463977,7.679562362874904,0.510616583559233,10,-0.10499954223633168,0.725000381469723,1.2325005531311,1.305001258850094,1.8000011444091726,0,0.07804611671410377,2.0,17.84000015258789,-2.2000152588763746,18.010000228881836,3.8571000395089987,18.030000686645508,0.07804611671410377 3793,2014-10-28,17.899999618530273,17.989999771118164,17.809999465942386,17.889999389648438,1189447.0,0.00505334953883585,-1.117649698751295,-0.03846238491728769,34.199179594222755,29.730155201289303,-0.14109536009929968,0.387771201383444,1.0494466498823485,1.2528704157179469,13.700418557886929,0.1800003051757777,-0.7483967529489419,-0.27600021362304616,-1.175530212500206,0.6235297852541137,-0.7257652130616243,0.173764785815532,0.21920036315917812,36.36347873129929,6.135022184038824,0.4497649994385799,10,-0.19499969482421875,0.6350002288818359,1.1650004386901855,1.215001106262207,1.7399997711181676,1,0.08212297497377397,1.3846091772732274,17.809999465942386,2.0,17.84000015258789,-2.2000152588763746,18.010000228881836,0.08212297497377397 3794,2014-10-29,17.940000534057614,17.989999771118164,17.8700008392334,17.989999771118164,1055613.0,0.0022346880659109836,3.800030518043793,-4.999809269502548,35.470127270267,31.983024861755744,-0.16383640009500766,0.2793985734634923,0.9783553075083269,1.211610708401171,13.779889475941026,0.11999893188476562,-0.7234922628129503,-0.18349933624267933,-1.0019005231347613,0.6349018506494026,-0.5926999296887203,0.22570125720336165,0.12999916076660512,41.50961050551803,8.932756098366845,0.4092005934460408,10,-0.09000015258788707,0.5099992752075231,1.3399991989135778,1.1949996948242223,1.6099987030029332,2,0.1114827168596324,-1.117649698751295,17.899999618530273,1.3846091772732274,17.809999465942386,2.0,17.84000015258789,0.1114827168596324 3795,2014-10-30,17.979999542236328,18.0,17.729999542236328,18.0,1007567.0,0.002229599051726927,25.99942780850658,0.4000152590218683,41.626808667916976,33.77668676739734,-0.12267554150928817,0.2058485204051692,0.9070896472013281,1.172648467600066,14.698195504867295,0.2700004577636719,-0.6940874198020275,-0.11550025939941477,-0.9119260294799929,0.6809255106811634,-0.5137131444397056,0.28271262564087607,-0.8199996948242188,74.28569871553835,36.307884166425595,0.3982128850402893,10,-0.12999916076660156,0.4700002670288086,1.3000001907348633,1.1550006866455078,1.9300003051757812,3,0.12347059383890313,3.800030518043793,17.940000534057614,-1.117649698751295,17.899999618530273,1.3846091772732274,17.809999465942386,0.12347059383890313 3796,2014-10-31,18.489999771118164,18.57999992370605,18.030000686645508,18.100000381469727,2353259.0,0.0283648632851079,-1.0754735993550852,-19.499523173755485,56.79010504519937,37.40845072038028,-0.5756343036286822,-0.33885168021795664,0.37787429669032946,0.6637870663712313,14.990741108135627,0.600000381469723,-0.6061995511371663,0.4054999351501465,-0.36069330787200826,1.1716931781723012,0.022403313639067335,0.7885965566612256,-1.3131999206542986,89.41175150624413,45.417093064234294,0.3830966215110775,10,-0.4200000762939453,-0.2049999237060547,0.7899999618530273,0.6450004577636719,1.3700008392333949,4,0.09140078718104916,25.99942780850658,17.979999542236328,3.800030518043793,17.940000534057614,-1.117649698751295,17.899999618530273,0.09140078718104916 3797,2014-11-03,18.229999542236328,18.549999237060547,18.170000076293945,18.46999931335449,1235490.0,-0.014061667501368058,-1.111114054560964,-0.6153849915880812,50.75185948176163,39.82807343888547,-0.2633798619785992,-0.13292169290685862,0.6116958133871861,0.9229467704368233,15.393674322873979,0.37999916076660156,-0.46026443765543945,0.17549972534179759,-0.5105871446634218,0.861586595347017,-0.1675437096608121,0.5185431603444073,-0.9970716888427766,58.82350301248776,10.435859568925608,0.34304343500260914,11,-0.08999919891357422,0.04500007629394531,1.0500001907348633,0.9050006866455078,1.409999847412113,0,0.09435004190307983,-1.0754735993550852,18.489999771118164,25.99942780850658,17.979999542236328,3.800030518043793,17.940000534057614,0.09435004190307983 3798,2014-11-04,18.239999771118164,18.43000030517578,18.1299991607666,18.25,1201696.0,0.0005485589211708941,-1.6086891621816615,0.04166766007836093,61.818167631320684,42.22677094265862,-0.22842351630864144,-0.1780405324231964,0.5757381006979259,0.9107186190414076,16.158917041484365,0.3000011444091797,-0.36084362516792723,0.20199995040893626,-0.4467433333504047,0.8507432341682772,-0.12237169147073246,0.526371592288605,-0.9531890349121142,60.000000000000256,5.960586979503148,0.32437164187967027,11,-0.09000015258789062,0.034999847412109375,1.070000171661377,0.8950004577636719,1.4200000762939453,1,0.07510969607591234,-1.111114054560964,18.229999542236328,-1.0754735993550852,18.489999771118164,25.99942780850658,17.979999542236328,0.07510969607591234 3799,2014-11-05,18.3700008392334,18.3700008392334,17.950000762939453,18.239999771118164,2106246.0,0.007127251630840714,5.461486545966724,-12.999809269502194,74.87434536908546,46.57143056335917,-0.34098148426909347,-0.34627230317711977,0.4213997586389908,0.7785842594050507,17.245299609963094,0.4200000762939453,-0.24578758196242134,0.34500093460082937,-0.2629297713485066,0.9529316405501653,0.04103558162616139,0.6489662875754973,-1.03146253552735,75.29423644380648,15.676257384246348,0.3039653529746673,11,-0.220001220703125,-0.095001220703125,0.9399991035461426,0.7649993896484375,0.889999389648441,2,0.0691343762871619,-1.6086891621816615,18.239999771118164,-1.111114054560964,18.229999542236328,-1.0754735993550852,18.489999771118164,0.0691343762871619 3800,2014-11-06,18.43000030517578,18.56999969482422,18.290000915527344,18.34000015258789,1116328.0,0.0032661656614756396,-1.9473768747364828,0.69230317791015,70.41416445365897,51.03090208132501,-0.3745238015935435,-0.44400008819347647,0.35015359206347796,0.7129466262733288,17.595985760903478,0.279998779296875,-0.15324678157985616,0.41450042724609304,-0.1592587341280236,0.9882595886202097,0.1276208465590365,0.7013800079331496,-1.0418035366697325,76.19050502420562,14.61880744608387,0.28687958068705816,11,-0.27500057220458984,-0.25,0.9074993133544922,0.7049999237060547,0.5200004577636719,3,0.06077042394677723,5.461486545966724,18.3700008392334,-1.6086891621816615,18.239999771118164,-1.111114054560964,18.229999542236328,0.06077042394677723 3801,2014-11-07,18.149999618530273,18.459999084472656,17.959999084472656,18.459999084472656,1247158.0,-0.015192657732451265,2.2258120089337905,-3.444432670707413,61.025622967944926,54.107820053486414,-0.051322397519239615,-0.18780485217389398,0.6125206452119194,0.976841765539092,18.76070001093273,0.5,-0.12281380987083423,0.14349975585937358,-0.4149299746158661,0.7019294863346133,-0.13571510937824627,0.4227146210969934,-0.7141307238162256,32.25793550689416,-29.61249495050791,0.27921486523762035,11,0.005000114440917969,0.030000686645507812,1.0600004196166992,0.9850006103515625,-0.09000015258788707,4,0.09696971161833856,-1.9473768747364828,18.43000030517578,5.461486545966724,18.3700008392334,-1.6086891621816615,18.239999771118164,0.09696971161833856 3802,2014-11-10,18.43000030517578,18.43000030517578,18.07999992370605,18.149999618530273,1128062.0,0.015427035401126998,1.4999965940286764,-0.9032295774907863,64.6511512372896,57.49137245827161,-0.26164155857482285,-0.4706722526555893,0.31197355455202924,0.6786874533939873,19.38620352674063,0.3500003814697301,-0.06986331739100038,0.41000041961670064,-0.17640760171678949,0.9964084409501908,0.11679640894995558,0.7032044302834457,-0.9483661693020515,77.41941438143347,14.657176378029874,0.2932040106667453,11,-0.27500057220458984,-0.25,0.7799997329711914,0.7049999237060547,-0.3600006103515625,0,0.07759089970140609,2.2258120089337905,18.149999618530273,-1.9473768747364828,18.43000030517578,5.461486545966724,18.3700008392334,0.07759089970140609 3803,2014-11-11,18.600000381469727,18.6200008392334,18.43000030517578,18.450000762939453,943158.0,0.009224095142646549,1.0,0.53571160959394,63.63633045071754,60.620950589432795,-0.3597342189955697,-0.6412589343805735,0.12297886764128307,0.495329781739855,19.782307681947245,0.1900005340576172,0.022953838472840715,0.5595005035400398,-0.07834102216215655,1.197342029242236,0.24057974068893984,0.8784212663911397,-1.0744316140827053,97.01485739012108,37.215619243072204,0.3189207628510982,11,-0.4250001907348633,-0.5400009155273438,0.5674996376037598,0.5349998474121094,-0.7299995422363281,1,0.05591392402415307,1.4999965940286764,18.43000030517578,2.2258120089337905,18.149999618530273,-1.9473768747364828,18.43000030517578,0.05591392402415307 3804,2014-11-12,18.239999771118164,18.61000061035156,18.21999931335449,18.600000381469727,1218098.0,-0.019354871127326034,1.0526326356472802,-2.400010172551912,54.73249284549248,62.077137720274514,0.05285473740600466,-0.25329005312060815,0.45747574305831407,0.8448532845164252,19.254491663562415,0.3900012969970703,0.10142669323795062,0.17349987030029368,-0.45159939394473625,0.7985991345453236,-0.13904976182222129,0.48604950242280864,-0.648765079420361,42.4242336669258,-15.420235306730234,0.31254963212251446,11,0.04500102996826172,-0.22499942779541016,0.9275002479553223,0.8950004577636719,-0.09000015258789062,2,0.07785088235266446,1.0,18.600000381469727,1.4999965940286764,18.43000030517578,2.2258120089337905,18.149999618530273,0.07785088235266446 3805,2014-11-13,18.209999084472656,18.36000061035156,18.13999938964844,18.299999237060547,1016453.0,-0.0016447745077832199,1.0952207952625779,0.25,58.078562611712954,62.220299672109356,0.13288626925877622,-0.16645378599896077,0.4578744479952732,0.8623396797421385,17.806236843906152,0.2200012207031179,0.1760985169632221,0.101999187469481,-0.43522994804357396,0.639228322982536,-0.1666153802870447,0.3706137552260067,-0.557038423922716,37.87868716964665,-20.243887338514277,0.26861456775652676,11,0.07500171661376953,-0.19499874114990234,0.8750009536743164,0.9250011444091797,-0.10999870300292969,3,0.05766069177370259,1.0526326356472802,18.239999771118164,1.0,18.600000381469727,1.4999965940286764,18.43000030517578,0.05766069177370259 3806,2014-11-14,18.299999237060547,18.520000457763672,18.170000076293945,18.229999542236328,1258109.0,0.004942348001798269,-2.6842411709197505,-0.7777730682829653,60.425508429248396,63.29514955516344,0.014639749626507381,-0.22382469157059148,0.34160921241622333,0.7587844888516173,16.17579202739747,0.35000038146972656,0.2521552086223302,0.16399936676025462,-0.3503590211055929,0.6783577546261021,-0.09317982717266915,0.4211785606931784,-0.589016165789598,40.74054451179061,-19.318639214884918,0.25717919393292327,11,-0.014998435974121094,-0.40999889373779297,0.7800006866455078,0.8350009918212891,-0.20999908447265625,4,0.0355192105452411,1.0952207952625779,18.209999084472656,1.0526326356472802,18.239999771118164,1.0,18.600000381469727,0.0355192105452411 3807,2014-11-17,18.3700008392334,18.3799991607666,18.049999237060547,18.229999542236328,757007.0,0.003825224321927001,3.12505215473565,2.000027247956403,60.08583866652914,63.10266855907549,-0.03734101764506903,-0.25574517730897384,0.24787106751013255,0.6759762858222658,14.56665077832545,0.3299999237060547,0.31161297305143165,0.20150089263916016,-0.2834855985341669,0.6864873838124872,-0.04099235294750514,0.44399413822582545,-0.6044767018847033,56.14047415884489,-6.630361710723896,0.2424932455866642,11,-0.08500003814697266,-0.48000049591064453,0.6099987030029297,0.7399988174438477,-0.1800003051757848,0,-0.016875414214948314,-2.6842411709197505,18.299999237060547,1.0952207952625779,18.209999084472656,1.0526326356472802,18.239999771118164,-0.016875414214948314 3808,2014-11-18,18.51000022888184,18.540000915527344,18.309999465942386,18.3799991607666,783679.0,0.007621087819954742,1.421036781239924,0.9285704554434117,61.728368897868435,61.642004506718045,-0.1508797503318995,-0.3581903870357408,0.08591731735572594,0.5222576792887921,12.736823167240368,0.23000144958495738,0.2959339036850537,0.30600023269653676,-0.16925728384840966,0.7812577492414832,0.06837147442406533,0.5436289909690082,-0.693207489420061,82.14283281449151,15.993454138651515,0.23762875827247273,11,-0.22000026702881215,-0.6199998855590856,0.3699998855590785,0.49999999999999645,-0.3400001525878942,1,-0.023770963188378125,3.12505215473565,18.3700008392334,-2.6842411709197505,18.299999237060547,1.0952207952625779,18.209999084472656,-0.023770963188378125 3809,2014-11-19,18.75,18.81999969482422,18.5,18.51000022888184,1097484.0,0.012965951817962784,-1.4615339471078017,1.8461369171629844,64.63876479461592,61.000293433491045,-0.37024304587565027,-0.5707463792173755,-0.16693065190893464,0.26851759691250976,11.535968111712316,0.31999969482421875,0.32425070914483456,0.5100000381469734,-0.016118099934697483,1.0361181762286442,0.24694096910613794,0.7730591071878088,-0.885014774551923,90.90913594681224,24.723632235781693,0.26305906904083537,11,-0.3600006103515625,-0.7600002288818359,0.07250022888183594,0.25,-0.7800006866455078,2,-0.046933288574218746,1.421036781239924,18.51000022888184,3.12505215473565,18.3700008392334,-2.6842411709197505,18.299999237060547,-0.046933288574218746 3810,2014-11-20,18.71999931335449,18.850000381469727,18.600000381469727,18.76000022888184,652864.0,-0.001600036621093981,1.2727146622277707,-0.16667064031347334,55.34881327724254,60.36953680119078,-0.3294222303335985,-0.5110277119940889,-0.15135883579198506,0.28430438073001696,11.036196658530292,0.25,0.32371639068616176,0.44449939727782706,-0.11125442318689238,1.0002532177425465,0.16662248704546556,0.7223763075101886,-0.7786129303563207,83.74988973156447,19.65541922429064,0.2778769102323601,11,-0.2699995040893519,-0.7149991989135707,-0.11749935150146129,0.06000041961670277,-0.6799983978271449,3,-0.03044870276344447,-1.4615339471078017,18.75,1.421036781239924,18.51000022888184,3.12505215473565,18.3700008392334,-0.03044870276344447 3811,2014-11-21,18.940000534057614,19.059999465942386,18.700000762939453,18.700000762939453,1590799.0,0.011752202391705158,-1.9999920527064805,-5.999856952125491,66.82461755966763,60.61103305923279,-0.4755904656886294,-0.6792181505198052,-0.37418102052679103,0.05601438365061284,10.20765330826092,0.35999870300293324,0.29064075947285417,0.6095005989074664,0.01860530087022383,1.200395896944709,0.31405294988884336,0.9049482479260895,-0.9077527512122892,88.11892032761,22.392825062997346,0.29544764901862164,11,-0.3850011825561488,-0.6850004196166957,-0.5825004577636683,-0.40500068664550426,-1.4500007629394496,4,-0.044350587587229096,1.2727146622277707,18.71999931335449,-1.4615339471078017,18.75,1.421036781239924,18.51000022888184,-0.044350587587229096 3812,2014-11-24,19.200000762939453,19.239999771118164,18.93000030517578,18.940000534057614,1069810.0,0.013727572415550338,-1.2142764695063386,1.0833353201567515,70.33894949014925,61.35576850805853,-0.6871398020849533,-0.8745839975280418,-0.6388748260991335,-0.20972918671751728,9.657579977467021,0.3099994659423828,0.2786884633858868,0.8000007629394545,0.14353450955578495,1.4564670163231241,0.47176763624761975,1.1282338896312893,-1.044422778122481,95.69903278997842,28.040394457139882,0.32823312669183513,11,-0.5550012588500977,-0.8550004959106445,-0.902501106262207,-0.6650009155273438,-1.960000991821289,0,-0.057812529491880316,-1.9999920527064805,18.940000534057614,1.2727146622277707,18.71999931335449,-1.4615339471078017,18.75,-0.057812529491880316 3813,2014-11-25,19.3700008392334,19.440000534057614,19.13999938964844,19.200000762939453,1906615.0,0.00885417028847657,-1.0689532704133662,0.6538458716942287,70.83328697426828,63.14474563347806,-0.8229733327808901,-0.9790025940692644,-0.8068541588610252,-0.3851810399968727,9.231808243340614,0.3000011444091726,0.3115040098126194,0.8965007781982415,0.1524211572605445,1.6405803991359384,0.524460967729393,1.26854058866709,-1.062603804334259,92.55322818572729,24.79217349203843,0.37203981046884826,11,-0.6250009536743164,-0.8700008392333984,-1.0950007438659668,-0.8350009918212891,-1.7000007629394531,1,-0.06091895994065866,-1.2142764695063386,19.200000762939453,-1.9999920527064805,18.940000534057614,1.2727146622277707,18.71999931335449,-0.06091895994065866 3814,2014-11-26,19.940000534057614,20.040000915527344,19.3799991607666,19.38999938964844,2339243.0,0.029426931859997563,-1.3157891214509194,3.2352993975024544,75.9449714586469,65.12990217202628,-1.2588498029394692,-1.4666823657205903,-1.371069356873864,-0.9562556433669727,9.161342621439585,0.6700000762939453,0.3301215404065445,1.3665004730224588,0.4155053506718005,2.317495595373117,0.8910029118471279,1.8419980341977897,-1.4513869392931191,93.0555316401203,25.27181050772191,0.4754975611753292,11,-0.8950004577636683,-1.0699996948242152,-1.665000438690182,-1.4050006866455043,-2.3999996185302663,2,-0.08876631947629587,-1.0689532704133662,19.3700008392334,-1.2142764695063386,19.200000762939453,-1.9999920527064805,18.940000534057614,-0.08876631947629587 3815,2014-11-27,20.200000762939453,20.239999771118164,19.940000534057614,19.940000534057614,1370296.0,0.013039128481353801,-1.3076844074386174,0.4727267052528398,85.4670850946577,67.91229957929397,-1.3487143272178628,-1.6357013421168745,-1.6192432434461779,-1.2118380176508978,8.834296373313578,0.2999992370605504,0.35095594811008723,1.515500640869142,0.3599463578767761,2.671054923861508,0.9377234993729573,2.093277782365327,-1.4321374504376472,97.40266013378697,24.08727135271492,0.5777771414961836,11,-1.0550012588500977,-1.220001220703125,-1.9925007820129395,-1.6650009155273438,-2.7400016784668004,3,-0.11039610719601067,-1.3157891214509194,19.940000534057614,-1.0689532704133662,19.3700008392334,-1.2142764695063386,19.200000762939453,-0.11039610719601067 3816,2014-11-28,20.18000030517578,20.299999237060547,19.950000762939453,20.200000762939453,2274078.0,-0.0009901216340727492,2.1818418269147406,-0.07692476983457328,83.26990020886507,70.4883064173313,-1.1555046107131588,-1.5627200312278546,-1.595142110565348,-1.1911635929400362,10.455199325645543,0.34999847412109375,0.42683130606497244,1.4110001564025865,0.08129204435878279,2.74070826844639,0.7461461003806846,2.0758542124244883,-1.117709700950705,91.24094704806244,17.682758790371523,0.6648540560219023,11,-0.8750009536743164,-1.1700010299682617,-2.0375003814697266,-1.6450004577636719,-2.639999389648434,4,-0.10604555784370173,-1.3076844074386174,20.200000762939453,-1.3157891214509194,19.940000534057614,-1.0689532704133662,19.3700008392334,-0.10604555784370173 3817,2014-12-01,19.950000762939453,20.100000381469727,19.71999931335449,20.100000381469727,1829083.0,-0.011397400334891894,4.066693793471813,7.499809269502194,75.0929033273607,71.97325468727489,-0.7574684610718521,-1.261956517695232,-1.372978926094227,-0.9650141195551818,11.897668528102958,0.4600009918212926,0.5009788738621062,1.0950005531311042,-0.3083719252576067,2.498373031519815,0.39331431393674876,1.7966867923254597,-0.6401684321472842,69.82771377928017,-0.7318298262207321,0.7016862391943557,12,-0.5500011444091797,-0.9350013732910156,-1.8175010681152344,-1.4150009155273438,-3.070001602172855,0,-0.12330831567641654,2.1818418269147406,20.18000030517578,-1.3076844074386174,20.200000762939453,-1.3157891214509194,19.940000534057614,-0.12330831567641654 3818,2014-12-02,19.61000061035156,20.01000022888184,19.450000762939453,19.950000762939453,2121802.0,-0.01704261351305325,1.434785132602436,2.266673448367965,75.65540903996195,73.19732627009111,-0.27381909179529984,-0.858049459849294,-1.0468617895206194,-0.6291238106738035,13.016281688785755,0.5599994659423864,0.5624769805278724,0.6865003585815401,-0.7242003211835417,2.097201038346622,-0.01884998130099902,1.3918506984640793,0.6899986267089879,25.000155490364396,-47.089288650263015,0.7053503398825408,12,-0.16000080108642223,-0.5950012207031214,-1.490000724792477,-1.0750007629394496,-2.340000152587887,1,-0.1208567447969553,4.066693793471813,19.950000762939453,2.1818418269147406,20.18000030517578,-1.3076844074386174,20.200000762939453,-0.1208567447969553 3819,2014-12-03,19.63999938964844,19.8799991607666,19.3799991607666,19.649999618530273,1565424.0,0.0015297694218860958,1.1276626828723901,0.02941242468780129,76.77901203700387,75.57845946562014,-0.18360275614888266,-0.830610583215524,-1.0951945848776,-0.6678898790737513,13.610652831391434,0.5,0.6299672057800265,0.6529992103576703,-0.767099195163297,2.0730976158786376,-0.05704999240281339,1.363048413118154,0.6429998779296824,28.260892100053255,-46.166708744291356,0.7100492027604843,12,-0.13999938964844105,-0.6250000000000036,-1.519999504089359,-1.1049995422363317,-1.9699993133544957,2,-0.10030546713727562,1.434785132602436,19.61000061035156,4.066693793471813,19.950000762939453,2.1818418269147406,20.18000030517578,-0.10030546713727562 3820,2014-12-04,19.549999237060547,19.670000076293945,19.420000076293945,19.649999618530273,1420565.0,-0.0045824926367019625,2.571395485075135,9.999809269505747,73.40822230953297,76.30997110449407,0.04080547269060375,-0.6876572655250897,-1.0143137541777136,-0.5866306687689615,14.852371601021847,0.25,0.6876123744576113,0.5069991111755385,-0.9089422149497288,1.9229404373008059,-0.20097155188709337,1.2149697742381704,0.6968800262451147,18.47826763001586,-57.72328483839007,0.7079706630626335,12,0.06500053405761719,-0.5349998474121094,-1.3999991416931152,-1.0149993896484375,-1.3299999237060582,3,-0.10281321738994675,1.1276626828723901,19.63999938964844,1.434785132602436,19.61000061035156,4.066693793471813,19.950000762939453,-0.10281321738994675 3821,2014-12-05,19.90999984741211,19.93000030517578,19.68000030517578,19.68000030517578,1212080.0,0.01841435418928894,-1.1739173701756422,-2.299986648610502,76.01348804331208,76.94047538817883,-0.18677191182506903,-0.9581682504543281,-1.384596530991196,-0.9479387421871905,15.459713897414195,0.3800010681152344,0.7316675930010561,0.7789997100830064,-0.6219462339583828,2.1799456541243956,0.07852673806231181,1.479472682103701,0.3022042117919881,73.61108167676853,-4.9162273159799526,0.7004729720206938,12,-0.1900005340576172,-0.7849998474121094,-1.7599997520446777,-1.375,-1.3400001525878906,4,-0.12305378110075205,2.571395485075135,19.549999237060547,1.1276626828723901,19.63999938964844,1.434785132602436,19.61000061035156,-0.12305378110075205 3822,2014-12-08,19.86000061035156,19.899999618530273,19.71999931335449,19.88999938964844,992906.0,-0.002511262553678506,6.200122072175316,-0.1304297347951149,73.5191635315045,77.23890611676065,-0.03722031684351634,-0.8385361689025963,-1.342771034076069,-0.9029041020091917,16.099877726182143,0.19000053405762074,0.8190522769606154,0.6575004577636676,-0.7387638203009246,2.05376473582826,-0.04063168126862848,1.3556325967959637,0.318915252915037,76.19057710822118,-1.8017566739851958,0.6981321390322968,12,-0.02000141143798473,-0.735000610351559,-1.6825008392333949,-1.3250007629394496,-0.9300003051757777,0,-0.11681770511200118,-1.1739173701756422,19.90999984741211,2.571395485075135,19.549999237060547,1.1276626828723901,19.63999938964844,-0.11681770511200118 3823,2014-12-09,19.63999938964844,19.82999992370605,19.51000022888184,19.71999931335449,1880030.0,-0.011077603924566248,1.1333231608460999,2.6667726347905862,65.61401184027537,76.09102171471936,0.2515623477925111,-0.5656258632686786,-1.1352803831989036,-0.6915922423399152,17.130786660122137,0.35000038146971946,0.8634185697542094,0.3854992866516156,-0.9936462076635664,1.7646447809667976,-0.3040734605059754,1.0750720338092066,0.5069598055181537,47.27267052528337,-27.884271305414693,0.6895727471575905,12,0.19999980926513317,-0.514999389648441,-1.4324994087219274,-1.1049995422363317,-0.8599987030029332,1,-0.14052954758932135,6.200122072175316,19.86000061035156,-1.1739173701756422,19.90999984741211,2.571395485075135,19.549999237060547,-0.14052954758932135 3824,2014-12-10,19.65999984741211,19.8799991607666,19.56999969482422,19.63999938964844,1138199.0,0.0010183532782699345,-2.874997019764919,-0.2500059604701397,66.54929317337584,73.98904483457693,0.20972134533796094,-0.49939303731587614,-1.1575008196569598,-0.7161025132382406,17.705850530125396,0.3099994659423828,0.8789004955742286,0.3344997406005845,-0.9688643283687988,1.6378638095699678,-0.3171822938841089,0.9861817750852779,0.4562809463784845,47.058757531218795,-25.89542795967997,0.6516820344846923,12,0.17999935150146484,-0.5349998474121094,-1.447500228881836,-1.125,-0.6499996185302699,2,-0.12156660265503705,1.1333231608460999,19.63999938964844,6.200122072175316,19.86000061035156,-1.1739173701756422,19.90999984741211,-0.12156660265503705 3825,2014-12-11,19.26000022888184,19.600000381469727,19.1299991607666,19.59000015258789,1723748.0,-0.020345860713876007,1.685718333960033,-16.49961853900714,55.298007389396005,70.88105674352481,0.5166955660825749,-0.01759895352696006,-0.7499079538864386,-0.3255392119835925,17.67624050378147,0.5300006866455078,0.8724862372214091,-0.11799993515014151,-1.3121896045021693,1.0761897342018862,-0.7150947698261554,0.47909489952587236,0.8268292995877964,16.250110268435538,-52.52269178899856,0.5970948346760138,12,0.3549995422363246,-0.13000106811523793,-1.047500610351566,-0.7250003814697301,-0.05000114440918324,3,-0.08255452407542385,-2.874997019764919,19.65999984741211,1.1333231608460999,19.63999938964844,6.200122072175316,19.86000061035156,-0.08255452407542385 3826,2014-12-12,18.950000762939453,19.190000534057614,18.86000061035156,19.190000534057614,1558391.0,-0.016095506866999898,1.7500019868234686,0.7272722018322082,45.92833835746824,67.64054952464787,0.7083631305704081,0.3621620538953465,-0.44124129283080293,-0.02639549947442177,18.180464776379804,0.39999961853028054,0.7818707531658546,-0.4604994773864739,-1.563022419498008,0.6420234647250602,-1.011760948442241,0.09076199366929316,1.0794189434679993,8.653869078731704,-54.37019258699493,0.5512614710557664,12,0.4849996566772461,0.17999839782714844,-0.7825007438659668,-0.41500091552734375,-0.01000022888183949,4,-0.038522502384940815,1.685718333960033,19.26000022888184,-2.874997019764919,19.65999984741211,1.1333231608460999,19.63999938964844,-0.038522502384940815 3827,2014-12-15,18.059999465942386,18.950000762939453,18.040000915527344,18.8700008392334,2065050.0,-0.04696576576068767,-1.1411799553006436,3.375008940705278,32.71766415775737,62.86968898218069,1.4550923054155085,1.2940970608943054,0.43318924931318037,0.8490612411756224,18.938769398832683,0.9099998474121094,0.6065370573270883,-1.3350007057189899,-2.505722774880656,-0.16427863655732367,-1.9203617402998212,-0.7496396711381585,1.8758667127805957,1.0868787764763423,-55.7976797357652,0.5853610345808323,12,0.9250011444091761,1.110000610351559,0.10750055313109996,0.475000381469723,1.0799999237060547,0,0.028239216166290104,1.7500019868234686,18.950000762939453,1.685718333960033,19.26000022888184,-2.874997019764919,19.65999984741211,0.028239216166290104 3828,2014-12-16,18.06999969482422,18.229999542236328,17.350000381469727,18.100000381469727,3894463.0,0.0005537225458223105,5.068980485783627,0.03703782195283928,21.052631578947455,56.67786893128553,1.3451242998409363,1.3169643911265538,0.4157953007414008,0.824746297864813,20.562226776453734,0.8799991607666016,0.4370984259797197,-1.3030004501342773,-2.5573003904831104,-0.04870050978544427,-1.9301504203086957,-0.675850479959859,1.676279957579201,28.458484614549533,-22.86544169865435,0.6271499701744172,12,0.5700006484985352,0.755000114440918,0.09750032424926758,0.4650001525878906,0.9300003051757812,1,0.04759272965554562,-1.1411799553006436,18.059999465942386,1.7500019868234686,18.950000762939453,1.685718333960033,19.26000022888184,0.04759272965554562 3829,2014-12-17,17.8700008392334,17.93000030517578,17.639999389648438,17.889999389648438,1897379.0,-0.011068005476951193,4.799996185317286,0.6666030898340645,13.249213444340626,49.99353461293083,1.4166175191933519,1.525888725282421,0.6039897319343268,1.0142316123484179,22.28440661981985,0.43000030517578125,0.29096734802094915,-1.4589993476867669,-2.8586370769769687,-0.05936161839656506,-2.1588182123318695,-0.7591804830416642,1.588725300657977,23.111131456163196,-21.45947898945965,0.6998188646451011,12,0.7699995040893555,0.9549989700317383,0.2474989891052246,0.6649990081787109,1.029998779296875,2,0.05092332426835777,5.068980485783627,18.06999969482422,-1.1411799553006436,18.059999465942386,1.7500019868234686,18.950000762939453,0.05092332426835777 3830,2014-12-18,18.149999618530273,18.170000076293945,17.920000076293945,18.06999969482422,1898294.0,0.015668649476621166,3.1666375268219027,-4.000286123032904,20.408139433367054,43.815162545159154,1.0249263722067887,1.2659008816153587,0.3155190819594438,0.7249213853569962,23.81036513096049,0.2999992370605469,0.16428034781959866,-1.1505005836486824,-2.6236352805025476,0.32263411320518287,-1.8870679320756132,-0.4139332352217515,1.055679430350505,43.47821579989435,4.612347931560713,0.7365673484269324,12,0.47500038146972656,0.6750001907348633,9.5367431640625e-07,0.38500022888183594,0.4899997711181676,3,0.04738295473425502,4.799996185317286,17.8700008392334,5.068980485783627,18.06999969482422,-1.1411799553006436,18.059999465942386,0.04738295473425502 3831,2014-12-19,18.100000381469727,18.239999771118164,17.829999923706055,18.21999931335449,2053207.0,-0.0027547789593064254,4.125002980235081,-1.4999880790596318,21.538438966275123,38.03952648235589,0.8841550117344497,1.3172804122590343,0.3656398078513483,0.7704930578027884,24.920638198320123,0.4099998474121094,0.019750368554280584,-1.1584998130798354,-2.720149245577403,0.4031496194177322,-1.9393245293286192,-0.3776750968310516,0.8829972273217273,46.87498882413177,11.43295256695685,0.7808247162487837,12,0.5149993896484375,0.7249994277954102,0.05000019073486328,0.4349994659423828,0.6599998474121129,4,0.06132589390104748,3.1666375268219027,18.149999618530273,4.799996185317286,17.8700008392334,5.068980485783627,18.06999969482422,0.06132589390104748 3832,2014-12-22,18.09000015258789,18.21999931335449,18.020000457763672,18.100000381469727,948842.0,-0.0005524988216063509,-1.666658189540026,0.08333598245223886,23.972578580200164,33.41270056456977,0.6891481270984272,1.3068618735264153,0.38112827591414344,0.7727692102447961,25.662486515388792,0.19999885559081676,-0.1184045509784859,-1.1130000114440932,-2.759969963517907,0.5339699406297207,-1.9364849874809984,-0.28951503540718804,0.6970377889249555,83.14609871928951,44.46719118785103,0.8234849760369062,12,0.5249996185302734,0.7349996566772461,-0.0024995803833007812,0.44499969482421875,1.8299999237060547,0,0.04698730648424698,4.125002980235081,18.100000381469727,3.1666375268219027,18.149999618530273,4.799996185317286,17.8700008392334,0.04698730648424698 3833,2014-12-23,18.190000534057614,18.190000534057614,18.0,18.059999465942386,805839.0,0.005527937016375217,1.92306112268563,-12.999809269501483,25.752525642358478,28.879726394456725,0.40435770124832615,1.1741241017205546,0.28692414262891575,0.6666655288632768,26.013617587341813,0.19000053405761363,-0.31273481889732935,-0.9539996147155811,-2.6592905513509706,0.7512913219198083,-1.8066450830332776,-0.10135414639788465,0.42459290025005814,91.66679912134803,49.53564488549014,0.8526454683176948,12,0.2849998474121129,0.6349992752075231,-0.10249996185302379,0.34499931335449574,1.9200000762939453,1,0.05222643362830692,-1.666658189540026,18.09000015258789,4.125002980235081,18.100000381469727,3.1666375268219027,18.149999618530273,0.05222643362830692 3834,2014-12-29,18.170000076293945,18.18000030517578,17.940000534057614,18.170000076293945,738763.0,-0.00109953035604482,22.999427808506937,0.0,26.369878001542688,25.66548979580635,0.2131944123295355,1.111720006983525,0.32775980986124864,0.6827794893401844,25.33228282022946,0.25,-0.5085664636480942,-0.8855000495910659,-2.600541620055715,0.8295415208735832,-1.7430208348233904,-0.027979264358741318,0.2928421916731736,82.92689734738879,36.24217555145679,0.857520785232325,12,0.10000038146972656,0.6549997329711914,-0.07999992370605469,0.36499977111816406,1.8799991607666016,0,0.04567968740896933,1.92306112268563,18.190000534057614,-1.666658189540026,18.09000015258789,4.125002980235081,18.100000381469727,0.04567968740896933 3835,2014-12-30,17.969999313354492,18.15999984741211,17.940000534057614,18.100000381469727,735666.0,-0.011007196593267543,-1.315798984078494,-100.0,14.855065703317194,22.212903945345126,0.23575748040678945,1.1974842961447507,0.5576622309074573,0.8799267253556664,24.31566378247989,0.22999954223633168,-0.6804597395955128,-0.9740007400512702,-2.66554509997383,0.7175436198712895,-1.81977292001255,-0.1282285600899904,0.35930192823293794,34.146205305222416,-8.755258362351377,0.8457721799612805,12,0.18000125885009766,0.8550004959106445,0.2200002670288086,0.5650005340576172,1.8100013732910156,1,0.051752940495921385,22.999427808506937,18.170000076293945,1.92306112268563,18.190000534057614,-1.666658189540026,18.09000015258789,0.051752940495921385 3836,2015-01-02,18.040000915527344,18.1200008392334,17.850000381469727,18.020000457763672,768296.0,0.003895470497921938,2.0,-0.15384841104492503,17.266223082738833,20.496077159231955,0.025811954689032746,1.010761283566012,0.5073865477175588,0.8106430940631135,23.208468156409634,0.2700004577636719,-0.8716223529707214,-0.7969991683959954,-2.4290349637372692,0.8350366269452785,-1.6130170660666323,0.019018729274641544,0.17178422284596095,51.35164393306783,12.138015175633562,0.8160178976706364,1,-0.24500083923339844,0.784998893737793,0.1874990463256836,0.4949989318847656,1.8299999237060547,4,0.033259337232331765,-1.315798984078494,17.969999313354492,22.999427808506937,18.170000076293945,1.92306112268563,18.190000534057614,0.033259337232331765 3837,2015-01-05,17.489999771118164,18.040000915527344,17.430000305175778,18.0,1434684.0,-0.030487866768109995,1.0677914596338671,-25.49942780850658,15.434117717046348,19.871797841242945,0.5436235418106143,1.4408910707176048,1.071774028655625,1.3537004559053258,23.02388120958274,0.610000610351566,-1.0237423231576486,-1.224000263214112,-2.8735538273338825,0.42555330090565846,-2.0487770452739973,-0.3992234811542268,0.6700000762939453,7.894664193807108,-29.0479068252237,0.824776782059886,1,0.3450002670288086,1.3350000381469727,0.9149999618530273,1.0450000762939453,2.4200000762939453,0,0.07261294879265079,2.0,18.040000915527344,-1.315798984078494,17.969999313354492,22.999427808506937,18.170000076293945,0.07261294879265079 3838,2015-01-07,17.239999771118164,17.75,17.149999618530273,17.75,2179326.0,-0.014293882405466585,1.3529416164585413,1.0,13.77247629092858,19.929938157530493,0.7414812743219272,1.5855233866015865,1.3309729272083928,1.595711466307769,23.77100055389883,0.6000003814697266,-1.1371409000496584,-1.3555002212524414,-3.073141971113124,0.362141528608241,-2.2143210961827826,-0.4966793463221002,0.8800010681152344,8.737873066959004,-25.81282159212293,0.8588208749303412,1,0.4549999237060547,1.484999656677246,1.255000114440918,1.2950000762939453,2.530000686645508,2,0.1554524559603263,1.0677914596338671,17.489999771118164,2.0,18.040000915527344,-1.315798984078494,17.969999313354492,0.1554524559603263 3839,2015-01-08,17.670000076293945,17.739999771118164,17.309999465942386,17.309999465942386,1500637.0,0.024942013392375673,-1.38888653414151,-0.7058832329170758,26.409512511517534,20.596757388436103,0.313047673147377,1.0544295589238146,0.9079430544767533,1.1559900342091538,24.760017862652628,0.5,-1.1143751271569968,-0.8269999504089363,-2.518179473272042,0.8641795724541694,-1.6725897118404873,0.01858981102261481,0.37000083923339844,51.48518217063779,14.015666620180113,0.8455897614315526,1,0.024999618530273438,1.0549993515014648,0.9524998664855957,0.8649997711181641,1.7800006866455078,3,0.1380871829950423,1.3529416164585413,17.239999771118164,1.0677914596338671,17.489999771118164,2.0,18.040000915527344,0.1380871829950423 3840,2015-01-09,17.540000915527347,17.860000610351562,17.420000076293945,17.68000030517578,1495413.0,-0.00735705490692129,-1.3157857752346533,-0.3888865341414766,27.899705826078574,21.30356481730315,0.3882472593865778,1.081576777501315,1.0441905344779592,1.2738167175112203,25.6631481308028,0.4400005340576172,-1.0608400866456904,-0.8564991950988734,-2.522913823939593,0.8099154337418462,-1.6897065095192332,-0.02329188067851362,0.37539981842040504,40.20626868019543,-0.8707142105782353,0.8332073144203589,1,0.1449985504150355,1.1849985122680629,1.4174995422363246,1.0599994659423793,1.9899997711181605,4,0.14310137916305443,-1.38888653414151,17.670000076293945,1.3529416164585413,17.239999771118164,1.0677914596338671,17.489999771118164,0.14310137916305443 3841,2015-01-12,17.459999084472653,17.68000030517578,17.270000457763672,17.68000030517578,1735965.0,-0.004561107575762557,2.727250658898599,1.5714441416894385,37.394965727872794,22.794941167044556,0.41115508982324656,1.020965030333297,1.1351203323541803,1.3420153378121462,26.177243869354793,0.4099998474121094,-0.9640080610856963,-0.8140009880065939,-2.368395890013815,0.7403939140006273,-1.5911984390102063,-0.03680353700298156,0.4000015258789098,34.83134990795409,-10.837150989124368,0.7771974510036113,1,0.21000099182129262,1.2650003433227575,1.602500438690189,1.240000724792484,2.2800006866455114,0,0.13287524191430533,-1.3157857752346533,17.540000915527347,-1.38888653414151,17.670000076293945,1.3529416164585413,17.239999771118164,0.13287524191430533 3842,2015-01-13,17.540000915527347,17.670000076293945,17.329999923706055,17.469999313354492,1491107.0,0.004582006600781563,1.0606074617807704,-0.31818733527536125,39.18371859108711,24.287295939125514,0.2737153966591457,0.7992193244299415,1.0681685671594856,1.2497572985125878,26.719121980429293,0.3400001525878906,-0.9032727215040204,-0.6179991722106912,-2.0120405373116306,0.7760421928902481,-1.315019854761161,0.07902151033977844,0.3199996948242152,54.92968340743377,6.791588911736021,0.6970206825504706,1,0.12499904632568004,1.0849990844726527,1.6174983978271449,1.1899986267089808,2.2499999999999964,1,0.13283921334595883,2.727250658898599,17.459999084472653,-1.3157857752346533,17.540000915527347,-1.38888653414151,17.670000076293945,0.13283921334595883 3843,2015-01-14,16.879999160766598,17.399999618530273,16.829999923706055,17.370000839233402,2831074.0,-0.03762837630050975,1.0727290382094479,-6.999863763929884,32.98970558740288,25.022832337554426,0.8139468226823645,1.3089578748593986,1.7309187559961678,1.8922631688957843,28.179159938102828,0.7100009918212926,-0.8672251792535199,-1.1400009155273487,-2.460846193646425,0.18084436259172776,-1.8004235545868852,-0.47957827646781226,0.8806013107299826,4.854291624152228,-44.530762573773885,0.6604226390595378,1,0.615000724792484,1.5400009155273473,2.3275003433227575,1.8500003814697301,2.8299999237060582,2,0.17950241927073085,1.0606074617807704,17.540000915527347,2.727250658898599,17.459999084472653,-1.3157857752346533,17.540000915527347,0.17950241927073085 3844,2015-01-15,17.270000457763672,17.440000534057614,16.950000762939453,17.0,2266729.0,0.023104343387856163,-1.6486550575814558,-0.5510194548894051,35.43052568754328,27.30899455802399,0.31609575495378905,0.7702124155737593,1.3469648626183428,1.4811080515328428,29.561360813843123,0.5600013732910156,-0.8440296556908429,-0.6304996490478523,-1.7425672829118035,0.48156798481609897,-1.186533465979828,-0.07446583211587665,0.39999961853027344,42.71846997409341,-7.107504795553581,0.5560338169319751,1,0.2049999237060547,1.109999656677246,1.9624991416931152,1.4599990844726562,2.229999542236328,3,0.1447596950627834,1.0727290382094479,16.879999160766598,1.0606074617807704,17.540000915527347,2.727250658898599,17.459999084472653,0.1447596950627834 3845,2015-01-16,17.670000076293945,17.809999465942386,17.25,17.270000457763672,2044172.0,0.02316152912146885,-1.5454490283371136,1.4814775569024712,43.620193156657955,30.237213455126117,-0.14632120747377186,0.2582257482964394,0.9564958777148789,1.062065833142448,31.846490388408377,0.5599994659423864,-0.8256788635176449,-0.1510000228881836,-1.063230737445675,0.7612306916693079,-0.6071153801669276,0.3051153343905604,-0.8400001525878906,85.71434132214324,34.04799508089741,0.4561153572787452,1,-0.2349996566772461,0.7100000381469727,1.5874996185302734,1.0599994659423828,2.090000152587894,4,0.10073574866779733,-1.6486550575814558,17.270000457763672,1.0727290382094479,16.879999160766598,1.0606074617807704,17.540000915527347,0.10073574866779733 3846,2015-01-19,18.21999931335449,18.350000381469727,17.700000762939453,17.700000762939453,1811594.0,0.031126159291783084,-1.5000055019825478,1.2999976158119264,51.662389370386165,34.26257697216387,-0.7466173512200562,-0.36814233603892177,0.40617346734901716,0.49938197733257894,33.65534685171662,0.6800003051757812,-0.7989566972800297,0.4354992866516092,-0.33373764654096405,1.2047362198441824,0.05088082005532257,0.8201177532478958,-1.370399398803709,91.44730072604686,41.95512990316092,0.3846184665962872,1,-0.629999160766598,0.16000080108642933,1.0950002670288121,0.5100002288818395,2.15000152587891,0,0.07189909015698182,-1.5454490283371136,17.670000076293945,-1.6486550575814558,17.270000457763672,1.0727290382094479,16.879999160766598,0.07189909015698182 3847,2015-01-20,18.56999969482422,18.790000915527344,18.170000076293945,18.26000022888184,2570016.0,0.019209681375410126,-1.5306168524061798,0.5961544809979835,54.56728730245119,38.79533375122194,-1.0362854156426238,-0.7146143907516844,0.06829215131683242,0.1368470393974235,33.674126628203496,0.6200008392333984,-0.7132506009111239,0.7599996566772447,-0.07839488780269122,1.5983942011571806,0.34080238443727495,1.1791969289172144,-1.6603837615966803,88.77545360328142,42.774962361262695,0.41919727223996855,1,-0.7599992752075195,-0.2049999237060547,0.8524999618530273,0.15999984741210938,1.6800003051757812,1,0.06300485167051706,-1.5000055019825478,18.21999931335449,-1.5454490283371136,17.670000076293945,-1.6486550575814558,17.270000457763672,0.06300485167051706 3848,2015-01-21,18.93000030517578,19.020000457763672,18.11000061035156,18.549999237060547,2979082.0,0.019386139809786984,2.2499914850716403,1.2258120089338043,58.44442909149782,42.35476892677531,-1.2643040877001113,-1.0612956097961828,-0.27547867276546256,-0.23340264444195213,32.67226983152034,0.9099998474121129,-0.6282354794716554,1.077000236511232,0.10490305356389129,2.0490974194585725,0.5909516450375598,1.563048827984904,-1.9075612730102556,95.65216590065569,52.078605425752855,0.48604859147367035,1,-1.005000114440918,-0.5750007629394531,0.5524992942810059,-0.20000076293945312,1.3400001525878906,2,0.04543056505479415,-1.5306168524061798,18.56999969482422,-1.5000055019825478,18.21999931335449,-1.5454490283371136,17.670000076293945,0.04543056505479415 3849,2015-01-22,18.780000686645508,19.09000015258789,18.40999984741211,18.989999771118164,3225232.0,-0.007923909990073308,2.317075893895552,-0.552627616322843,59.10112186177445,45.82159293074152,-1.050794843264498,-0.8849999527727057,-0.11484861778050615,-0.09430904019832553,31.66376340455076,0.6800003051757812,-0.4786229472893595,0.8815006256103501,-0.1754321328563222,1.9384333840770225,0.35303424637701397,1.4099670048436863,-1.597756740432132,83.15220433507136,36.80045470436139,0.5284663792333371,1,-0.8200006484985352,-0.4250011444091797,0.7024989128112793,-0.05000114440917969,1.5799999237060511,3,0.04952067964983997,2.2499914850716403,18.93000030517578,-1.5306168524061798,18.56999969482422,-1.5000055019825478,18.21999931335449,0.04952067964983997 3850,2015-01-23,19.01000022888184,19.07999992370605,18.84000015258789,18.920000076293945,2264256.0,0.012247046529656691,1.0869586850878548,-0.4285740236149125,60.52058547661513,48.391106236157334,-1.1737821183643966,-1.1038625319340802,-0.3332601902642409,-0.32760102721659834,31.200907065548318,0.2999992370605433,-0.27590682320182935,1.0685001373291065,-0.09601540312742074,2.233015677785634,0.4862423671008429,1.6507579075573702,-1.6369806620310108,94.2446072781165,46.52078012229626,0.5822577702282627,1,-1.0500001907348668,-0.7950000762939489,0.4724993705749476,-0.28000068664551137,1.2700004577636683,4,0.025775895066729504,2.317075893895552,18.780000686645508,2.2499914850716403,18.93000030517578,-1.5306168524061798,18.56999969482422,0.025775895066729504 3851,2015-01-26,19.209999084472656,19.209999084472656,18.81999969482422,18.899999618530273,1583946.0,0.010520718210563773,1.5161294292095564,3.444432670707277,70.18776620584381,51.836000415574745,-1.2286429217362453,-1.2821771726829425,-0.5100815130493821,-0.5311998153719841,30.680421206124308,0.3899993896484375,-0.13972840422384536,1.2129990577697747,-0.0818344495876886,2.507832565127238,0.5655823040910413,1.860415811448508,-1.6652814590481206,100.0,45.286696412147954,0.647416753678732,1,-1.1899995803833008,-1.1899995803833008,0.16250038146972656,-0.4799995422363281,0.9900016784667969,0,0.02863098233324468,1.0869586850878548,19.01000022888184,2.317075893895552,18.780000686645508,2.2499914850716403,18.93000030517578,0.02863098233324468 3852,2015-01-27,18.940000534057614,19.200000762939453,18.81999969482422,19.200000762939453,1803167.0,-0.014055104803897711,1.9230825661152477,-0.838711860652572,69.85980996045357,55.93267867924705,-0.8260366215766233,-0.9963152601244651,-0.22859160610012808,-0.2692818647897468,30.131807644105557,0.3899993896484375,-0.0011791106921101857,0.9005004882812457,-0.46125507421623624,2.2622560507787277,0.21962270703250297,1.5813782695299885,-1.195449133547303,75.4546431865942,14.309189222146756,0.6808777812487417,1,-0.860000610351559,-0.9200010299682582,0.34249925613403676,-0.2100009918212855,1.3400001525878942,1,0.07550159793313527,1.5161294292095564,19.209999084472656,1.0869586850878548,19.01000022888184,2.317075893895552,18.780000686645508,0.07550159793313527 3853,2015-01-28,19.13999938964844,19.3700008392334,18.93000030517578,19.020000457763672,2074370.0,0.01055960137018963,-1.9333443535979045,-0.46153394710780915,68.14813454292158,59.56796855206686,-0.7506834627111054,-1.1821002945316863,-0.4200186231490939,-0.4762803724703666,29.647674475574913,0.4400005340576172,0.10895736564657454,1.0529994010925314,-0.39443899134787586,2.5004377935329387,0.329280204872326,1.7767185973127368,-1.21959426706265,76.04154042084846,13.109262960657006,0.7237191962202043,1,-0.8299989700317418,-1.0399990081787145,-0.062499046325687146,-0.4099998474121129,1.310001373291012,2,0.05799376414567092,1.9230825661152477,18.940000534057614,1.5161294292095564,19.209999084472656,1.0869586850878548,19.01000022888184,0.05799376414567092 3854,2015-01-29,19.0,19.13999938964844,18.84000015258789,19.01000022888184,1982495.0,-0.007314492900358016,1.2222285015929657,-0.08333598245226352,67.98027820972351,62.274644669074135,-0.379371475463266,-1.0295149173911895,-0.26129179608419406,-0.34512380677923815,28.96473001182641,0.2999992370605504,0.21628743885346324,0.8715000152587891,-0.6324495245749837,2.375449555092562,0.1195252453419009,1.6234747851756772,-0.876651477083545,32.7272601167295,-31.713216137507388,0.7519747699168867,1,-0.4649991989135742,-0.8999996185302734,-0.2674999237060547,-0.2700004577636719,1.3799991607666016,3,0.06684212935598266,-1.9333443535979045,19.13999938964844,1.9230825661152477,18.940000534057614,1.5161294292095564,19.209999084472656,0.06684212935598266 3855,2015-01-30,18.899999618530273,19.13999938964844,18.799999237060547,19.13999938964844,1640646.0,-0.00526317797209086,1.8333373069800536,23.99942780849841,67.6470656983443,64.05071981662503,-0.09671819304140783,-0.9025427129020045,-0.1423727114078055,-0.2562342416651866,28.209012693844056,0.3400001525878942,0.41421364932509164,0.7249996185302727,-0.8153830564782041,2.2653822935387495,-0.045191718973967454,1.495190956034513,-0.6021197713294448,17.54387726078736,-48.54998744738493,0.7701913375042391,1,-0.15999889373779297,-0.7999992370605469,-0.16749954223632812,-0.1700000762939453,1.909999847412113,4,0.0772487312851502,1.2222285015929657,19.0,-1.9333443535979045,19.13999938964844,1.9230825661152477,18.940000534057614,0.0772487312851502 3856,2015-02-02,18.63999938964844,18.920000076293945,18.540000915527344,18.90999984741211,1479353.0,-0.013756626144421635,1.620675593907027,1.1250029802350494,62.91078529961945,64.97777514964373,0.25605084510468146,-0.6274574254527572,0.13101364016416284,-0.007532471166783239,27.11205423331472,0.37999916076660156,0.5876553865950633,0.43499946594238637,-1.1176348999411623,1.987633831825935,-0.34131771699938795,1.2113166488841607,-0.19202260356305345,12.048010037710782,-53.16713374316478,0.776317182941774,2,0.10000133514403942,-0.5399990081787145,0.0850005149841273,0.09000015258788707,2.340000152587887,0,0.08798290508034179,1.8333373069800536,18.899999618530273,1.2222285015929657,19.0,-1.9333443535979045,19.13999938964844,0.08798290508034179 3857,2015-02-03,18.76000022888184,18.8700008392334,18.450000762939453,18.65999984741211,2356333.0,0.006437813474395204,1.624987334076401,-0.37037115528619047,75.26884918091625,66.84715515957912,0.18532477940109615,-0.6824227935012495,0.023812630581417693,-0.13713097840085808,25.398850530234775,0.4200000762939453,0.720624209393474,0.4915002822875998,-1.041769636922968,2.0247702014981677,-0.27513467731768415,1.2581352418928837,0.610000610351559,33.69559132985764,-37.537350134526484,0.7666349596052833,2,0.13000011444091442,-0.6599998474121129,-0.0400004386901891,-0.030000686645511365,2.2899990081787074,1,0.07675908936507736,1.620675593907027,18.63999938964844,1.8333373069800536,18.899999618530273,1.2222285015929657,19.0,0.07675908936507736 3858,2015-02-04,19.920000076293945,20.5,19.899999618530273,20.190000534057614,8188703.0,0.06183367981127397,-2.8709530548206486,-2.6999942779757977,79.51004459971338,69.11481324157234,-0.9157793413965827,-1.7195093160728305,-1.114157472122809,-1.2997612384280437,24.00089772273466,1.7399997711181605,0.8174917848079275,1.5175001144409173,-0.10324526639617204,3.1382454952780066,0.7071274240223744,2.32787280485946,-1.4699993133544922,71.70731026526113,-3.0031188985286406,0.8103726904185444,2,-0.44499969482421875,-1.255000114440918,-1.200000286102295,-1.1900005340576172,1.3400001525878942,2,0.01807231972754786,1.624987334076401,18.76000022888184,1.620675593907027,18.63999938964844,1.8333373069800536,18.899999618530273,0.01807231972754786 3859,2015-02-05,20.11000061035156,20.11000061035156,19.809999465942386,20.0,2429020.0,0.009538179384031453,4.454535996671051,-0.40740897723900377,78.50469996893865,71.11304818516383,-1.002726640187607,-1.8101455742344719,-1.2872033267382044,-1.4879609286643323,22.456196207591084,0.3000011444091726,0.8868448912852571,1.5855006217956493,-0.16521028957218675,3.3362115331634854,0.7101451661117331,2.4608560774795656,-1.6599998474121058,80.97563244912942,7.340816266781744,0.8753554556839177,2,-0.6350002288818324,-1.4450006484985316,-1.4600005149841273,-1.3800010681152308,0.639999389648441,3,0.016907018511619576,-2.8709530548206486,19.920000076293945,1.624987334076401,18.76000022888184,1.620675593907027,18.63999938964844,0.016907018511619576 3860,2015-02-06,20.049999237060547,20.1200008392334,19.93000030517578,20.09000015258789,1928783.0,-0.0029836584520105403,2.799923707800877,-0.36364266888612634,74.14248552251556,71.5524614425718,-0.8713154341275597,-1.6363567434041393,-1.2096277666742097,-1.4269683595138574,21.231820799031468,0.1900005340576172,0.910577442869549,1.3999993324279778,-0.41233276539547603,3.2123314302514316,0.4938332835162491,2.3061653813397065,-1.5589984893798814,78.0487351017408,6.391668285870011,0.9061660489117271,2,-0.5749988555908203,-1.3849992752075195,-1.5024991035461426,-1.3199996948242188,-0.07999992370605824,4,0.01645884968893574,4.454535996671051,20.11000061035156,-2.8709530548206486,19.920000076293945,1.624987334076401,18.76000022888184,0.01645884968893574 3861,2015-02-09,19.780000686645508,20.030000686645508,19.670000076293945,20.0,1630909.0,-0.013466262378502791,1.5714266251592293,5.499856952126645,66.30730340284622,71.15773849172655,-0.572124173292675,-1.2476030338544,-0.9319224765654468,-1.152908121529304,19.518116647420054,0.37999916076660156,0.9407342017897555,1.0140007019042976,-0.7744582465803234,2.8024596503889185,0.11977122766198889,1.9082301761466063,-1.2488199539184563,64.87806920421664,-4.42305223344664,0.8942294742423099,2,-0.30500030517578125,-1.1150007247924805,-1.2925004959106445,-1.0500011444091797,0.12999916076660156,0,0.05207273728722783,2.799923707800877,20.049999237060547,4.454535996671051,20.11000061035156,-2.8709530548206486,19.920000076293945,0.05207273728722783 3862,2015-02-10,19.8700008392334,19.940000534057614,19.6200008392334,19.809999465942386,1745887.0,0.004550058112417377,2.199984741269223,-0.27273436619472474,63.66281149001219,70.6593692636255,-0.5770092682836747,-1.2164640607027195,-1.0213930504101256,-1.2406770712139235,17.67202208410787,0.3199996948242152,0.9502619168900956,0.987500858306884,-0.767946596197767,2.742948312811535,0.10977713105455678,1.8652245855592113,-1.2994437211608876,28.409118002137102,-36.0072593403341,0.8777237272523256,2,-0.3950004577636719,-1.205000877380371,-1.5600008964538574,-1.1400012969970703,0.10999870300292969,1,0.05586304258282837,1.5714266251592293,19.780000686645508,2.799923707800877,20.049999237060547,4.454535996671051,20.11000061035156,0.05586304258282837 3863,2015-02-11,19.90999984741211,19.950000762939453,19.82999992370605,19.899999618530273,1195402.0,0.002013035052305323,1.6666242821116775,0.16666666666667654,66.96697419119445,70.54677992823338,-0.5546216886316593,-1.0728284909546488,-1.0658672181558337,-1.2757945663781918,15.081255768761515,0.12000083923340199,0.9010497729894738,0.8759998321533189,-0.6612075550870884,2.413207219393726,0.10739613853311525,1.6446035257735225,-1.3008538717010474,57.99980163574219,-3.879457916673964,0.7686036936202032,2,-0.4349994659423828,-1.244999885559082,-1.5799999237060547,-1.0850000381469727,0.23999977111816406,2,0.05725762925089195,2.199984741269223,19.8700008392334,1.5714266251592293,19.780000686645508,2.799923707800877,20.049999237060547,0.05725762925089195 3864,2015-02-12,19.770000457763672,19.979999542236328,19.700000762939453,19.850000381469727,2341469.0,-0.007031611789119818,-1.5454513928023375,-7.999809269502194,61.72841323112911,69.88915187632058,-0.3284514995527239,-0.7757029305137983,-0.9504376664978267,-1.1331152106186053,12.379973684300346,0.279998779296875,0.8711952435136467,0.6110004425048814,-0.7142032821797173,1.93620416718948,-0.05160141983741795,1.2736023048471807,-1.1230374015668296,29.999923706054688,-26.637553417474486,0.6626018623422991,2,-0.2950000762939453,-1.1050004959106445,-1.5600008964538574,-1.0450010299682617,0.35000038146972656,3,0.07536670392605105,1.6666242821116775,19.90999984741211,2.199984741269223,19.8700008392334,1.5714266251592293,19.780000686645508,0.07536670392605105 3865,2015-02-13,19.450000762939453,19.82999992370605,19.3700008392334,19.790000915527344,2105558.0,-0.016186124806009006,1.1904813805631447,4.250005960470162,53.57145695461982,68.85144872687617,0.0869099658908361,-0.3325633086359048,-0.6676146777748713,-0.8108321093859701,10.478815724041423,0.4599990844726527,0.8343410975264334,0.2020007133483901,-0.9266616366366804,1.3306630633334606,-0.3623304616441452,0.7663318883409254,-0.7659769678665462,12.121203363870185,-37.418867377597095,0.5643311749925352,2,0.024999618530273438,-0.7850008010864258,-1.2400012016296387,-0.725001335144043,0.7999992370605469,4,0.06683800442504872,-1.5454513928023375,19.770000457763672,1.6666242821116775,19.90999984741211,2.199984741269223,19.8700008392334,0.06683800442504872 3866,2015-02-16,19.530000686645508,19.6200008392334,19.26000022888184,19.450000762939453,1373895.0,0.004113106455938542,1.7692330264460718,-0.235293787656094,59.30600147293134,67.07779898154452,0.16364194627799122,-0.3261089428360364,-0.7839834314448986,-0.8918923614759251,9.845833812078277,0.36000061035155895,0.8118952664029067,0.2165005683898933,-0.8082312313863973,1.2412323681661839,-0.295865331498252,0.7288664682780386,-0.8096573674740597,37.500099341169054,-8.400005061647079,0.512365899888146,2,0.34999942779541016,-0.8650007247924805,-1.3250012397766113,-0.8050012588500977,0.5199985504150391,0,0.022529370775181246,1.1904813805631447,19.450000762939453,-1.5454513928023375,19.770000457763672,1.6666242821116775,19.90999984741211,0.022529370775181246 3867,2015-02-17,19.739999771118164,19.76000022888184,19.479999542236328,19.709999084472656,2087491.0,0.010752640915996148,6.9998365167154555,0.3750089407052428,59.43397301520179,64.84712436104323,0.11988170114202745,-0.46795245492364757,-1.021246277566231,-1.10637186185701,10.247589892492947,0.28000068664551137,0.8067163401174646,0.367999649047853,-0.6105622987874604,1.3465615968831663,-0.12128132486980547,0.8572806229655114,-0.9840633183301435,66.6666666666665,23.563907693583104,0.48928097391765724,2,-0.049999237060546875,-1.0749998092651367,-1.5425000190734863,-1.015000343322754,0.25,1,0.008611959385261825,1.7692330264460718,19.530000686645508,1.1904813805631447,19.450000762939453,-1.5454513928023375,19.770000457763672,0.008611959385261825 3868,2015-02-18,19.790000915527344,19.86000061035156,19.549999237060547,19.780000686645508,1501347.0,0.0025329860683349636,3.1333621555638986,0.3333333333333333,62.783185704145,63.10028944273283,0.05531822646255691,-0.4745515341711908,-1.0875313875692285,-1.1615661744223225,10.970267210264298,0.3100013732910121,0.8500649762461023,0.37500076293945384,-0.5973433747558019,1.3473449006347096,-0.11117130590817226,0.8611728317870799,-0.9991831917950833,73.61127667972659,27.990026648042253,0.4861720688476275,2,-0.10000038146972656,-1.1250009536743164,-1.64500093460083,-1.0650014877319336,-0.07000160217285512,2,0.009600738651806218,6.9998365167154555,19.739999771118164,1.7692330264460718,19.530000686645508,1.1904813805631447,19.450000762939453,0.009600738651806218 3869,2015-02-19,19.709999084472656,19.770000457763672,19.649999618530273,19.729999542236328,1031110.0,-0.004042538016858721,1.3999618539004386,-2.0,63.192166827683316,61.883587365529245,0.08114624581150665,-0.33866787412782884,-1.0260459887500204,-1.089510861867815,11.59592585115052,0.1400012969970703,0.8420417801044309,0.24849901199340962,-0.6841212387085456,1.1811192626953648,-0.21781111335756975,0.714809137344389,-0.8849977152150394,74.99976158157278,24.760029602239058,0.46631012535097766,2,-0.06499862670898438,-0.9849987030029297,-1.7524991035461426,-1.1449995040893555,0.1100006103515625,3,0.022323721689274212,3.1333621555638986,19.790000915527344,6.9998365167154555,19.739999771118164,1.7692330264460718,19.530000686645508,0.022323721689274212 3870,2015-02-20,19.5,19.709999084472656,19.489999771118164,19.709999084472656,1888269.0,-0.010654444151552034,1.0952406902815621,10.49971390425329,64.2384185429627,61.65371126998663,0.22900577367698105,-0.09494489667919481,-0.8344838951249258,-0.8834909470920316,12.119373219975758,0.2199993133544922,0.694026234131897,0.01399993896484375,-0.894101918753293,0.9221017966829805,-0.44005098989422464,0.46805086782391214,-0.641498658127535,39.999936421752544,-14.448232676386844,0.45405092885906806,2,0.11999988555908203,-0.625,-1.5724997520446777,-0.9350004196166992,0.2999992370605469,4,0.03179491483248187,1.3999618539004386,19.709999084472656,3.1333621555638986,19.790000915527344,6.9998365167154555,19.739999771118164,0.03179491483248187 3871,2015-02-23,19.76000022888184,19.76000022888184,19.540000915527344,19.61000061035156,1087845.0,0.013333345070863478,1.933331637907923,-0.7142870118074817,65.82278557416632,61.893708390448204,-0.03814078648895958,-0.3284684749935458,-1.1218856915626212,-1.1485535956995463,12.443065034480114,0.2600002288818395,0.5432007468787035,0.24650011062622568,-0.65971900589226,1.1527192271447113,-0.20660944763301714,0.6996096688854685,-0.8686689138468253,73.68418410882057,15.924772138164798,0.45310955825924343,2,-0.14000034332275746,-0.6599998474121129,-1.852499961853031,-1.1950006484985387,-0.20000076293945312,0,0.024797558979881007,1.0952406902815621,19.5,1.3999618539004386,19.709999084472656,3.1333621555638986,19.790000915527344,0.024797558979881007 3872,2015-02-24,20.3700008392334,20.43000030517578,19.770000457763672,19.790000915527344,3218343.0,0.03087047587479086,-1.1290288839872147,3.866675991505736,58.62070225490944,60.96634484197209,-0.6367150808007018,-0.8704736943927927,-1.7511526985869565,-1.758683850849451,13.228666171035192,0.6700000762939418,0.4428431262261405,0.7850007057189927,-0.15569375580810885,1.7256951672460943,0.31465347495544194,1.2553479364825435,-1.4464961504990832,93.61708171766793,36.06785968047454,0.4703472307635512,2,-0.5250005722045898,-1.0650005340576172,-2.385000705718994,-1.8050012588500977,-2.110000610351559,1,-0.015709454540449364,1.933331637907923,19.76000022888184,1.0952406902815621,19.5,1.3999618539004386,19.709999084472656,-0.015709454540449364 3873,2015-02-25,20.25,20.540000915527344,20.25,20.350000381469727,1920240.0,-0.005891057157065616,-4.799996185317286,-0.1724144734894948,52.7558925036721,59.969398094476865,-0.5178731945114841,-0.6988826780538702,-1.6451175256310506,-1.6403101168741472,13.76319966091267,0.29000091552734375,0.39545916700893,0.6094998359680162,-0.3514095934556174,1.5704092653916497,0.12904512125620116,1.0899545506798312,-1.2949654050403723,72.38089529030722,17.05986531622176,0.48045471471181606,2,-0.34999942779541016,-0.9249992370605469,-2.1624999046325684,-1.6850004196166992,-2.1000003814697266,2,-0.012839517475646267,-1.1290288839872147,20.3700008392334,1.933331637907923,19.76000022888184,1.0952406902815621,19.5,-0.012839517475646267 3874,2015-02-26,20.270000457763672,20.36000061035156,20.07999992370605,20.280000686645508,1750189.0,0.0009876769266010665,2.2941242468782583,0.10000190734135689,54.40002441406251,60.06146114552605,-0.5134887735817522,-0.652303429161357,-1.6797839575701445,-1.6567284141852916,14.400754510896407,0.2800006866455078,0.3575977938553905,0.5660002708435066,-0.3844880276458582,1.5164885693328714,0.09075612159882596,1.0412444200881872,-1.251567209981335,74.28569871553835,20.937400454220466,0.47524414924468195,2,-0.36999988555908203,-0.7950000762939453,-2.130000591278076,-1.705000877380371,-1.6700000762939453,3,-0.02713375096143744,-4.799996185317286,20.25,-1.1290288839872147,20.3700008392334,1.933331637907923,19.76000022888184,-0.02713375096143744 3875,2015-02-27,20.36000061035156,20.36000061035156,20.200000762939453,20.280000686645508,1540633.0,0.004440066628287331,3.0000000000002665,-7.999809269501839,62.49998972334415,60.416348728905255,-0.5149869827756817,-0.6612166572524742,-1.7708114991723534,-1.7354014943713914,15.175525307142856,0.15999984741210582,0.30588654419124595,0.5830003738403278,-0.3310562319387387,1.4970569796193942,0.12597207095079455,1.040028676729861,-1.2807046558594202,81.99996948242152,28.866292130448244,0.457028302889534,2,-0.350000381469723,-0.8649997711181605,-2.2025008201599086,-1.7950010299682582,-1.840000152587887,4,-0.026522637492102485,2.2941242468782583,20.270000457763672,-4.799996185317286,20.25,-1.1290288839872147,20.3700008392334,-0.026522637492102485 3876,2015-03-02,20.280000686645508,20.520000457763672,20.18000030517578,20.399999618530273,1254106.0,-0.003929269219440812,-1.125002980235081,-1.4999880790597429,58.874450295845314,60.35417953786565,-0.35471339905191,-0.4764817564256205,-1.682796014795688,-1.6471390852870655,16.52860956817779,0.3400001525878906,0.28512893865069344,0.4210003852844224,-0.3460007246524164,1.1880014952212612,0.03749983031600479,0.80450094025284,-1.1422765337119607,66.23375658282595,9.560631401093602,0.38350055496841906,3,-0.2650003433227539,-0.7849998474121094,-2.192500591278076,-1.715001106262207,-1.75,0,-0.023668709730421456,3.0000000000002665,20.36000061035156,2.2941242468782583,20.270000457763672,-4.799996185317286,20.25,-0.023668709730421456 3877,2015-03-03,20.200000762939453,20.40999984741211,20.170000076293945,20.299999237060547,1321312.0,-0.003944769279950466,-2.0,0.8333280350955272,56.17022623567666,59.619406263591394,-0.22640970712479103,-0.2983666085076173,-1.566853081434214,-1.5611740607197575,17.732850993861145,0.23999977111816406,0.32142360926667024,0.26900043487548686,-0.31123198972395016,0.8492328594749239,-0.021115777424231652,0.5591166471752054,-1.0061855395021553,26.087082716556736,-29.161681243449635,0.29011621229971807,3,-0.18500041961669922,-0.7049999237060547,-2.1800012588500977,-1.6350011825561523,-1.6700000762939453,1,-0.031683231327954475,-1.125002980235081,20.280000686645508,3.0000000000002665,20.36000061035156,2.2941242468782583,20.270000457763672,-0.031683231327954475 3878,2015-03-04,20.280000686645508,20.32999992370605,20.07999992370605,20.229999542236328,1157966.0,0.003960392113094846,2.3333418104600843,-0.5000190737773709,61.13536244993219,59.39087244384126,-0.2565752617761916,-0.3689284914057325,-1.6095617089746987,-1.6305316667064318,16.69751509502347,0.25,0.33666593455754423,0.33100032806396484,-0.2697678011141704,0.9317684572421001,0.03061626347489721,0.6313843926530325,-1.0323380355246066,45.45466367849121,-12.451391651309287,0.30038406458906725,3,-0.2650003433227539,-0.7849998474121094,-2.2300009727478027,-1.715001106262207,-1.5,2,-0.09960554188214843,-2.0,20.200000762939453,-1.125002980235081,20.280000686645508,3.0000000000002665,20.36000061035156,-0.09960554188214843 3879,2015-03-05,20.450000762939453,20.540000915527344,20.270000457763672,20.280000686645508,986181.0,0.008382646476234656,-1.8421020930582743,3.3999237078008773,73.36445099636543,60.4048760497749,-0.3470647521706596,-0.5398278361201285,-1.7330786602934225,-1.7897508606152073,15.951438535556257,0.2700004577636719,0.3433162031665091,0.4840003967285149,-0.15403630537216983,1.1220370988291997,0.16498204567817254,0.8030187477788573,-1.1506445812422932,80.4347916226113,16.04586147660835,0.3190183510503432,3,-0.4099998474121094,-0.9549999237060547,-2.2450003623962402,-1.8850011825561523,-1.7300014495849645,3,-0.11246948941817936,2.3333418104600843,20.280000686645508,-2.0,20.200000762939453,-1.125002980235081,20.280000686645508,-0.11246948941817936 3880,2015-03-06,20.3799991607666,20.51000022888184,20.280000686645508,20.51000022888184,1294797.0,-0.003423061103240199,2.538425423281061,-0.7647118221903293,69.95297008424558,60.863785439783705,-0.1554557910331944,-0.4678212950445868,-1.6254755550913913,-1.7091063376246893,15.151908069733565,0.22999954223633168,0.33546965341523105,0.3974987983703606,-0.2662347645246115,1.0612323612653327,0.06563201692287635,0.7293655798178449,-1.0310171897162341,65.217084831221,-2.466809401660086,0.3318667814474856,3,-0.22499847412109375,-0.8849983215332031,-2.0624985694885254,-1.8149995803833008,-1.6799983978271484,4,-0.08734047363081043,-1.8421020930582743,20.450000762939453,2.3333418104600843,20.280000686645508,-2.0,20.200000762939453,-0.08734047363081043 3881,2015-03-09,20.809999465942386,20.90999984741211,20.32999992370605,20.40999984741211,2278682.0,0.021099132624282646,-1.0714302744200326,-3.0768948619383805,72.76589182520627,62.43547316981668,-0.47030837732442166,-0.8608356816629161,-2.010490583126284,-2.121224754403361,15.1617410206369,0.5799999237060582,0.34632099519767934,0.7759991645813038,0.0244002478345422,1.5275980813280654,0.4001997062079212,1.1517986229546864,-1.4133767371129409,87.9517601612289,19.307264173732023,0.37579945837338113,3,-0.31499958038330433,-1.1299991607666051,-2.389998912811283,-2.2449998855590856,-2.0100002288818395,0,-0.11004320360154374,2.538425423281061,20.3799991607666,-1.8421020930582743,20.450000762939453,2.3333418104600843,20.280000686645508,-0.11004320360154374 3882,2015-03-10,20.979999542236328,21.3700008392334,20.84000015258789,20.84000015258789,2677034.0,0.008169153323245526,-6.571471389645777,0.3499988079059645,74.08899191810934,64.8058175491986,-0.6086908809371359,-0.9943968988336351,-2.132280080985982,-2.269458443186039,15.521553690177342,0.5600013732910121,0.3804592374090632,0.890499305725097,0.03336904976558941,1.7476295616846045,0.4619341777453414,1.3190644337048525,-1.4925741862919217,69.76736277449544,1.6787937198740508,0.42856512797975377,3,-0.25499916076660156,-1.0699987411499023,-2.5599989891052246,-2.4149999618530273,-2.309999465942383,1,-0.11677783169911671,-1.0714302744200326,20.809999465942386,2.538425423281061,20.3799991607666,-1.8421020930582743,20.450000762939453,-0.11677783169911671 3883,2015-03-11,21.049999237060547,21.11000061035156,20.940000534057614,21.020000457763672,1768565.0,0.0033364964895874483,1.2666446264178888,0.21427792915531335,77.23574336111656,67.34311965442683,-0.618297330793208,-1.0272808978218428,-2.1554856015238038,-2.317542754448894,15.884877956902688,0.1700000762939453,0.39541799915820164,0.9034990310668931,-0.04961788554052049,1.8566159476743067,0.4269405727631863,1.3800574893706,-1.41196784245302,70.90895534551609,3.5419853160625507,0.4765584583037061,3,-0.3249988555908203,-0.7349987030029297,-2.5549988746643066,-2.484999656677246,-2.4899997711181605,2,-0.119714899845618,-6.571471389645777,20.979999542236328,-1.0714302744200326,20.809999465942386,2.538425423281061,20.3799991607666,-0.119714899845618 3884,2015-03-12,21.26000022888184,21.290000915527344,21.100000381469727,21.100000381469727,1097043.0,0.00997629450986226,-1.3750089407052428,5.333545269583028,85.77229248126201,69.92893107197327,-0.7522005371956162,-1.1804538603229382,-2.314642621501836,-2.4966801484930805,16.667428952953404,0.24000167846679688,0.40837164366267587,1.039000034332279,-0.017526209553629712,2.0955262782181876,0.5107369123893228,1.567263156275235,-1.4834112787042422,89.90820229791764,18.291332661975673,0.5282631219429545,3,-0.5349998474121129,-0.9449996948242223,-2.1900000572204625,-2.595000267028812,-2.75,3,-0.11665096498292771,1.2666446264178888,21.049999237060547,-6.571471389645777,20.979999542236328,-1.0714302744200326,20.809999465942386,-0.11665096498292771 3885,2015-03-13,20.75,21.59000015258789,20.63999938964844,21.290000915527344,4240397.0,-0.023988721702316917,-1.499994980675615,-3.3750089407051678,68.26564603754298,70.97239726549522,-0.2023392441841807,-0.598766386552299,-1.7522287666215988,-1.9530397819427563,17.756989724445777,0.9500007629394496,0.4404131909143878,0.46399984359741353,-0.5519857928426006,1.4799854800374277,-0.04399297462259355,0.9719926618174206,-0.845938098697939,33.33333333333352,-36.45138388308518,0.5079928182200075,3,0.08500003814697266,-0.3249998092651367,-1.679999828338623,-2.0850000381469727,-2.610000610351559,4,-0.09783135839255475,-1.3750089407052428,21.26000022888184,1.2666446264178888,21.049999237060547,-6.571471389645777,20.979999542236328,-0.09783135839255475 3886,2015-03-16,19.96999931335449,20.809999465942386,19.63999938964844,20.75,7798805.0,-0.03759039453713309,1.6000012715662737,1.4444432670707479,43.05554083838422,69.5152099991294,0.5912383572058886,0.22755489782809235,-0.9300541808061418,-1.1493412855338256,18.389540122686086,1.1700000762939453,0.44934633142979763,-0.3380007743835485,-1.302826229976187,0.6268246812090901,-0.8204135021798677,0.1444119534127708,1.620000839233402,16.9230663893999,-47.78788814579993,0.48241272779631994,3,0.6450004577636754,0.45500087738037465,-0.8999991416931117,-1.3049993515014613,-2.0199985504150355,0,-0.06359532268815615,-1.499994980675615,20.75,-1.3750089407052428,21.26000022888184,1.2666446264178888,21.049999237060547,-0.06359532268815615 3887,2015-03-17,19.90999984741211,20.06999969482422,19.8700008392334,20.06999969482422,2303521.0,-0.0030044801204502924,1.4999880790596762,0.2051278289256492,43.971636002581,67.60812928275703,0.6769652574048202,0.31720670942445395,-0.8099775867914971,-1.0654329686666344,18.78224964776363,0.1999988555908203,0.42756754455434276,-0.4065002441406236,-1.3530789687761633,0.5400784804949161,-0.8797896064583917,0.0667891181771445,1.6800003051757812,13.84617190388516,-47.833492799590715,0.47328936231776975,3,0.7049999237060547,0.5150003433227539,-0.8399996757507324,-1.244999885559082,-1.5900001525878906,1,-0.05575091003809529,1.6000012715662737,19.96999931335449,-1.499994980675615,20.75,-1.3750089407052428,21.26000022888184,-0.05575091003809529 3888,2015-03-18,19.979999542236328,20.09000015258789,19.809999465942386,19.979999542236328,1886917.0,0.003515805894559909,1.5454466638923245,-0.0,44.94772407669793,64.45071518057176,0.625738216118009,0.2763391183489432,-0.809788610461446,-1.1121514110583668,19.04221974149838,0.28000068664550426,0.42344836077828063,-0.3460004806518562,-1.273961443148302,0.5819604818445896,-0.8099809619000808,0.11798000059636848,1.571000595092773,17.435898439104587,-40.88739379037632,0.4639804812482232,3,0.6350002288818359,0.44500064849853516,-0.9099993705749512,-1.3149995803833008,-1.6800003051757812,2,-0.06556554033813344,1.4999880790596762,19.90999984741211,1.6000012715662737,19.96999931335449,-1.499994980675615,20.75,-0.06556554033813344 3889,2015-03-19,20.149999618530273,20.149999618530273,20.0,20.049999237060547,2303754.0,0.008508512521963718,1.9999809265864312,100.0,46.44066437741941,61.83823676870218,0.45673868747088875,0.14861236531974242,-0.9200397774210742,-1.2613178042484847,19.273900917247836,0.1700000762939453,0.43790400450714984,-0.19800043106079102,-1.0844028364482412,0.6884019743266592,-0.6412016337545161,0.24520077163293408,1.3627805038452152,26.153847658656975,-27.969335461825867,0.44320120269372437,3,0.4650001525878906,0.27500057220458984,-1.0799994468688965,-1.484999656677246,-1.9699993133544922,3,-0.07890819765205837,1.5454466638923245,19.979999542236328,1.4999880790596762,19.90999984741211,1.6000012715662737,19.96999931335449,-0.07890819765205837 3890,2015-03-20,20.1200008392334,20.200000762939453,19.86000061035156,19.979999542236328,3832682.0,-0.0014887731942827553,1.2666590373012627,1.4000076293654276,47.24138339265843,59.00218027619687,0.49838914414267776,0.2397328612904701,-0.8252178814603397,-1.2101289253366403,20.00628666590432,0.3400001525878942,0.4333384368200228,-0.2589992523193345,-1.0597591965169322,0.5417606918782631,-0.6593792244181351,0.1413807197794661,1.35532366848755,41.025762246562806,-11.087755293924616,0.40037997209879966,3,0.4949989318847656,0.30499935150146484,-1.0500006675720215,-1.455000877380371,-2.210000991821289,4,-0.08001990771352785,1.9999809265864312,20.149999618530273,1.5454466638923245,19.979999542236328,1.4999880790596762,19.90999984741211,-0.08001990771352785 3891,2015-03-23,20.25,20.280000686645508,20.059999465942386,20.149999618530273,2922481.0,0.006461190623466839,1.7499850990021848,0.7142818217735453,50.847444476772374,56.41978611604832,0.3135762005794156,0.15634116030610556,-0.8849677189985101,-1.3152525051328254,20.608447398908652,0.22000122070312145,0.38828599055010216,-0.15350008010864258,-0.9028511711689582,0.595851010951673,-0.5281756256388022,0.221175465421517,1.1886180053594977,93.61689176027525,36.63273977943193,0.374675545530158,3,0.36499977111816406,0.17500019073486328,-1.179999828338623,-1.5850000381469727,-2.549999237060547,0,-0.1041975610050152,1.2666590373012627,20.1200008392334,1.9999809265864312,20.149999618530273,1.5454466638923245,19.979999542236328,-0.1041975610050152 3892,2015-03-24,20.049999237060547,20.309999465942386,20.049999237060547,20.26000022888184,1863387.0,-0.009876580885898933,-1.4761809611175531,-2.1000019073413925,46.254050007300116,52.97737574340205,0.41100475823317595,0.3490341614982171,-0.618172363021241,-1.090807588666049,19.94666309367342,0.2600002288818395,0.3513155472692837,-0.3375007629394524,-1.1033472666717188,0.42834574079281396,-0.7204240148055838,0.045422488926678994,1.3526463959847312,47.9999542236321,-10.011227432684322,0.38292325186613313,3,0.5650005340576172,0.4850006103515625,-0.7774991989135742,-1.3849992752075195,-2.059999465942383,1,-0.10473808249525729,1.7499850990021848,20.25,1.2666590373012627,20.1200008392334,1.9999809265864312,20.149999618530273,-0.10473808249525729 3893,2015-03-25,19.989999771118164,20.040000915527344,19.86000061035156,20.040000915527344,1926504.0,-0.0029924921808216487,6.199847415601897,0.23809956312839625,42.229715579617945,48.13931164321938,0.3406542819877387,0.40955440281521405,-0.46942125876887175,-1.0079017471106937,19.213371621974296,0.18999862670898793,0.2629466666386229,-0.38450021743774343,-1.168779208558032,0.3997787736825451,-0.7766397129978877,0.007639278122400839,1.3773929370591773,28.88877586053465,-25.20012363899692,0.39213949556014455,3,0.625,0.5500001907348633,-0.8124995231628418,-1.3249998092651367,-2.489999771118164,2,-0.08354177565858634,-1.4761809611175531,20.049999237060547,1.7499850990021848,20.25,1.2666590373012627,20.1200008392334,-0.08354177565858634 3894,2015-03-26,19.71999931335449,19.979999542236328,19.600000381469727,19.920000076293945,1784819.0,-0.01350677643097209,1.374997019764919,3.9999237078009484,39.5569639354157,44.94945807631635,0.41262466431657785,0.6706205234491698,-0.12454955612331631,-0.7169711037420718,19.063802762813914,0.3899993896484375,0.13931453723343878,-0.6270006179809613,-1.4635373651583201,0.20953612919639752,-1.0452689915696425,-0.2087322443922801,1.6128455284522758,16.901279805718243,-34.30194506242431,0.4182683735886801,3,0.48500061035156605,0.8200006484985387,-0.5424990653991664,-1.0549993515014613,-2.319999694824215,3,-0.07200811996642975,6.199847415601897,19.989999771118164,-1.4761809611175531,20.049999237060547,1.7499850990021848,20.25,-0.07200811996642975 3895,2015-03-27,19.81999969482422,19.8799991607666,19.600000381469727,19.790000915527344,1622739.0,0.005071013435685501,2.7333740240583912,-0.14999332430524825,32.50883749456608,43.77760214922543,0.18643630566738523,0.5566290059540435,-0.1598681528052417,-0.7958859850012772,18.906151016651464,0.279998779296875,-0.0077002744027225845,-0.5000001907348626,-1.3689984521025593,0.3689980706328342,-0.9344993214187092,-0.06550106005101597,1.4435313685690652,30.985858737816972,-14.925787391585377,0.43449913068384755,3,0.13500022888183594,0.7200002670288086,-0.6349992752075195,-1.1549997329711914,-2.309999465942383,4,-0.08274467280020725,1.374997019764919,19.71999931335449,6.199847415601897,19.989999771118164,-1.4761809611175531,20.049999237060547,-0.08274467280020725 3896,2015-03-30,19.799999237060547,19.93000030517578,19.729999542236328,19.88999938964844,1476665.0,-0.001009104847206177,1.3529226971838888,-3.000127161749864,27.985071440162045,42.00131719784556,0.20091460785833704,0.5679439325206808,-0.09181555104519035,-0.7628455140536161,18.404952477758098,0.20000076293945312,-0.2112596720220239,-0.4960005760192878,-1.3956240136958051,0.4036228616572295,-0.9458122948575465,-0.046188857181029164,1.396990599055794,28.168889223197546,-14.116887639933218,0.44981171883825904,3,0.1550006866455078,0.7650012969970703,-0.5524992942810059,-1.1349992752075195,-1.9099998474121094,0,-0.09545451830679064,2.7333740240583912,19.81999969482422,1.374997019764919,19.71999931335449,6.199847415601897,19.989999771118164,-0.09545451830679064 3897,2015-03-31,19.559999465942386,19.850000381469727,19.43000030517578,19.84000015258789,3482372.0,-0.012121201028580941,1.7999898275127633,3.111113465858355,23.859656637137505,39.65819859344996,0.43141345677210907,0.7984762995320267,0.18315499219321296,-0.506917469600598,18.11676220578206,0.4200000762939453,-0.3488281985149513,-0.7040002822875948,-1.661659893943014,0.2536593293678244,-1.1828300881153062,-0.22517047645988342,1.5731107919880891,21.311316506992103,-16.63695234484015,0.47882980582770995,3,0.31000041961669567,0.9500007629394496,-0.19999933242798207,-0.894999504089359,-1.5599994659423864,1,-0.09509196082758276,1.3529226971838888,19.799999237060547,2.7333740240583912,19.81999969482422,1.374997019764919,19.71999931335449,-0.09509196082758276 3898,2015-04-01,18.26000022888184,18.43000030517578,17.850000381469727,17.969999313354492,4402421.0,-0.06646213049872973,-1.1886839983877469,-1.035715015565315,11.928920740438883,35.823560411563236,1.6335590259446384,2.0441894931786386,1.4921342469523964,0.8014526404856674,18.816575237348758,1.7099990844726598,-0.3818167169888902,-1.9029994964599588,-3.2143282421928134,-0.5916707507271042,-2.5586638693263843,-1.2473351235935333,2.7709234318833538,19.24882671148805,-11.625911932824081,0.6556643728664273,4,0.8199996948242152,1.460000038146969,1.3150000572204554,0.40499973297118785,-0.5200004577636754,2,-0.01478644328473866,1.7999898275127633,19.559999465942386,1.3529226971838888,19.799999237060547,2.7333740240583912,19.81999969482422,-0.01478644328473866 3899,2015-04-02,18.149999618530273,18.440000534057614,18.020000457763672,18.440000534057614,1951561.0,-0.006024129735638151,1.8965431059430629,-0.9999999999999755,13.276820481266299,32.04972008807522,1.5980799834113775,2.0796706971122774,1.6148574826785271,0.9171937120476272,19.141026359201007,0.42000007629394176,-0.4224277795181557,-1.8980000495910652,-3.4790269775755363,-0.3169731216065941,-2.6885135135833025,-1.1074865855988278,2.6264501798912825,14.423040772329507,-15.473946421325785,0.790513463992236,4,0.9300003051757812,1.5700006484985352,1.462501049041748,0.5350008010864258,-0.3599987030029297,3,-0.03581265191138927,-1.1886839983877469,18.26000022888184,1.7999898275127633,19.559999465942386,1.3529226971838888,19.799999237060547,-0.03581265191138927 3900,2015-04-07,18.600000381469727,18.770000457763672,18.200000762939453,18.25,2419039.0,0.024793430986082443,-1.5333384196092892,-1.2068940569835196,28.66044668810511,29.58449811155663,1.0167106613027102,1.5699727846050635,1.175655999174321,0.47465040070218834,19.204787510889542,0.6200008392333984,-0.46654627579226116,-1.358999347686769,-3.0573810967655817,0.3393824013920437,-2.2081902222261753,-0.5098084731473627,1.9423334635956842,36.05769363028063,4.332892996913628,0.8491908745394061,4,0.4799995422363281,1.119999885559082,1.0875000953674316,0.08500003814697266,-0.8800010681152344,1,-0.06451616872733801,1.8965431059430629,18.149999618530273,-1.1886839983877469,18.26000022888184,1.7999898275127633,19.559999465942386,-0.06451616872733801 3901,2015-04-08,18.520000457763672,18.729999542236328,18.459999084472656,18.649999618530273,1885859.0,-0.004301071078780971,-1.1599871827149757,-0.3714257687969003,28.482978534943513,27.609934614628116,0.9225153704771287,1.5490350943164586,1.2593007066340007,0.5661891024761481,18.55915963000727,0.2700004577636719,-0.5377321824220402,-1.324499320983886,-3.0888057309875734,0.43980708901980137,-2.2066525259857315,-0.44234611598204054,1.8069467102140848,33.500003814697266,-0.4662336059141836,0.8821532050018438,4,0.4250001907348633,1.1999998092651367,1.2325000762939453,0.16499996185302734,-0.7700004577636719,2,-0.0545356481596867,-1.5333384196092892,18.600000381469727,1.8965431059430629,18.149999618530273,-1.1886839983877469,18.26000022888184,-0.0545356481596867 3902,2015-04-09,18.530000686645508,18.649999618530273,18.3799991607666,18.61000061035156,1766520.0,0.0005399691487395497,2.3750491744650413,0.6153880012324213,27.12935614048922,25.93211689916937,0.7534636453969732,1.4188196506961646,1.261840804549653,0.5634321338532047,17.238092750002963,0.2700004577636719,-0.6187984608657864,-1.191999149322509,-2.9645450255272614,0.5805467268822433,-2.0782720874248852,-0.3057262112201329,1.598790738411605,73.91307052006344,36.29207001303029,0.8862729381023758,4,0.38499927520751953,1.1899995803833008,1.2249999046325684,0.1549997329711914,-0.7000007629394531,3,-0.03453865479121743,-1.1599871827149757,18.520000457763672,-1.5333384196092892,18.600000381469727,1.8965431059430629,18.149999618530273,-0.03453865479121743 3903,2015-04-10,18.530000686645508,18.56999969482422,18.46999931335449,18.540000915527344,2457480.0,0.0,1.8572440665959216,0.1250029802350865,23.000017801920634,24.09245621766992,0.5862319066507098,1.2862968341014849,1.2681921383935375,0.5680345126198283,15.845633774256356,0.10000038146973012,-0.7336927639039921,-1.065999221801757,-2.7988930365957465,0.6668945929922323,-1.9324461291987518,-0.1995523144047624,1.4164874549246136,68.00003051757812,27.733505293830667,0.8664469073969953,4,0.3599996566772461,1.1899995803833008,1.2249999046325684,0.1549997329711914,-0.6900005340576172,4,-0.028602302590710504,2.3750491744650413,18.530000686645508,-1.1599871827149757,18.520000457763672,-1.5333384196092892,18.600000381469727,-0.028602302590710504 3904,2015-04-13,18.780000686645508,18.780000686645508,18.51000022888184,18.559999465942386,1741794.0,0.01349163468624015,1.4545359966707958,-21.999618539004032,29.192552102584557,23.723980063005303,0.21106666369926685,0.8864225254751403,1.0320927341022639,0.3298855367342952,13.941920688552994,0.2700004577636683,-0.8216111112364572,-0.6919992446899421,-2.2716935789150376,0.8876950895351534,-1.4818464118024899,0.09784792242260565,0.998768434116581,100.0,57.358017680520675,0.7898471671125483,4,0.1099996566772461,0.9399995803833008,0.9749999046325684,-0.0950002670288086,-0.6000003814697266,0,-0.05537810849319569,1.8572440665959216,18.530000686645508,2.3750491744650413,18.530000686645508,-1.1599871827149757,18.520000457763672,-0.05537810849319569 3905,2015-04-14,18.71999931335449,18.82999992370605,18.6200008392334,18.71999931335449,1357583.0,-0.003194961187285017,-1.1000228885328842,0.0,25.714301284461683,23.471672267927488,0.11021399673213139,0.8290493846553346,1.1088078864808644,0.401988368444119,13.279387271685083,0.2099990844726527,-0.9024389008897344,-0.6505005836486859,-2.142901546778532,0.8419003794811601,-1.396701065213609,0.09569989791623712,0.9044683082642102,75.55546136565911,37.735480859857525,0.7462004815649232,4,0.13000106811523793,1.00000095367432,1.0475015640258825,-0.034998893737789416,-0.6399993896484375,1,-0.0496794034155601,1.4545359966707958,18.780000686645508,1.8572440665959216,18.530000686645508,2.3750491744650413,18.530000686645508,-0.0496794034155601 3906,2015-04-15,18.700000762939453,18.799999237060547,18.559999465942386,18.68000030517578,3485200.0,-0.0010682986724668275,1.1818418269147082,100.0,27.27276230207258,23.85090623069805,-0.047194364955029044,0.7895026542460037,1.15401429986305,0.43265789725747794,14.767653109811924,0.2399997711181605,-0.9602732797937676,-0.6069992065429695,-2.10007182350569,0.8860734104197512,-1.3535355150243298,0.13953710193839086,0.7825094794673291,71.1113465858523,33.15063881414663,0.7465363084813608,4,-0.3600006103515625,1.0199995040893555,1.125,-0.015000343322753906,-0.9400005340576172,2,-0.05240649249208451,-1.1000228885328842,18.71999931335449,1.4545359966707958,18.780000686645508,1.8572440665959216,18.530000686645508,-0.05240649249208451 3907,2015-04-16,18.799999237060547,18.84000015258789,18.63999938964844,18.700000762939453,2057494.0,0.005347511766912616,1.2222269317169951,4.999809269502194,30.2325507712722,25.88464290079064,-0.29763568445029875,0.6346191800613461,1.0770368336555016,0.34290249567097675,16.297606019219323,0.20000076293944957,-1.011199521920151,-0.4515007019042976,-1.9326701232441152,1.02966871943552,-1.1920854125742082,0.289084008765613,0.5519102164712706,89.1889662709358,48.01193723581662,0.7405847106699096,4,-0.3699989318847656,0.9200010299682617,1.2875008583068848,0.07000064849853516,-1.3899993896484375,3,-0.05585102551444132,1.1818418269147082,18.700000762939453,-1.1000228885328842,18.71999931335449,1.4545359966707958,18.780000686645508,-0.05585102551444132 3908,2015-04-17,18.670000076293945,18.920000076293945,18.65999984741211,18.790000915527344,1736151.0,-0.0069148492575644704,-2.7142545741883626,-1.2000267032883192,31.707323556894252,27.932476575860413,-0.11550890125025148,0.6971897051838809,1.191625060487297,0.4802573888140955,17.716765323668604,0.26000022888183594,-1.0611909008424405,-0.5159998893737807,-1.9772519875246317,0.9452522087770703,-1.2466259384492062,0.21462615970164478,0.5617566514729049,39.024367550869876,-5.0076080373151015,0.7306260490754255,4,-0.1099996566772461,1.0500001907348633,1.6475005149841309,0.43000030517578125,-1.110000610351559,4,-0.044991973709441635,1.2222269317169951,18.799999237060547,1.1818418269147082,18.700000762939453,-1.1000228885328842,18.71999931335449,-0.044991973709441635 3909,2015-04-20,18.559999465942386,18.780000686645508,18.420000076293945,18.700000762939453,1231568.0,-0.0058918377023057245,1.3999949137563816,1.1666693157434338,28.124989651968406,27.872981349623007,0.0656724904684225,0.7188180748723845,1.2784935579018928,0.5932166481683616,19.47521292327595,0.3600006103515625,-1.0853492365560733,-0.5465004920959444,-1.9591240549328433,0.8661230707409544,-1.2528122735143938,0.159811289322505,0.5612167541206929,27.99987792968821,-16.951904321194753,0.7063117814184493,4,0.09000015258788707,1.1600008010864222,1.9600009918212855,0.5400009155273402,-1.1000003814697337,0,-0.038793067568546835,-2.7142545741883626,18.670000076293945,1.2222269317169951,18.799999237060547,1.1818418269147082,18.700000762939453,-0.038793067568546835 3910,2015-04-21,18.51000022888184,18.790000915527344,18.43000030517578,18.63999938964844,1823783.0,-0.0026939244881065694,-1.4827713212708955,0.9285568316508185,27.835052897828334,27.800989612165765,0.11349818240225318,0.6767110091555644,1.3062370720020766,0.6463928533217498,21.036214257809892,0.3600006103515625,-0.9195157146800987,-0.515999698638911,-1.8676204108735988,0.8356210135957767,-1.1918100547562531,0.15981065747843104,0.5095187240937733,18.000030517578836,-27.87363000357462,0.6758103561173431,4,0.13999938964843395,1.210000038146969,2.0100002288818324,0.5900001525878871,-1.1900005340576172,1,-0.017828196630227278,1.3999949137563816,18.559999465942386,-2.7142545741883626,18.670000076293945,1.2222269317169951,18.799999237060547,-0.017828196630227278 3911,2015-04-22,18.13999938964844,18.57999992370605,18.11000061035156,18.5,1827239.0,-0.019989240122000207,-1.2381017257038678,2.76925334154963,26.644727967449583,27.747142037383583,0.4737467693208792,0.9281158287605926,1.6579280733661648,1.0139385848154951,23.033460254183904,0.4699993133544922,-0.7708830341197093,-0.7805005073547342,-2.0571646438877202,0.49616362917825185,-1.4188325756212272,-0.14216843908824117,0.7859580776067006,3.703555441481718,-43.406727083821444,0.6383320682664935,4,0.37500095367431285,1.1900005340576136,2.490000724792477,1.0700006484985316,-0.8199996948242188,2,-0.0033075781676502602,-1.4827713212708955,18.51000022888184,1.3999949137563816,18.559999465942386,-2.7142545741883626,18.670000076293945,-0.0033075781676502602 3912,2015-04-23,17.950000762939453,18.21999931335449,17.84000015258789,18.13999938964844,2003063.0,-0.010474015055227048,1.1714332425068357,0.5277730682829803,41.96891908585539,29.854797735598556,0.6401376145038782,1.0042074484494492,1.8241301345526253,1.1962008839783493,25.34001296278989,0.379999160766598,-0.7327190789315061,-0.8654992103576653,-2.095603090321344,0.36460466960601323,-1.4805511503395046,-0.25044727037582604,0.889880137452856,10.185242418730164,-38.7784069182058,0.61505193998184,4,0.42999935150146484,1.1249990463256836,2.5699992179870605,1.2599992752075195,-0.6100006103515625,3,-0.010584987519883682,-1.2381017257038678,18.13999938964844,-1.4827713212708955,18.51000022888184,1.3999949137563816,18.559999465942386,-0.010584987519883682 3913,2015-04-24,18.31999969482422,18.32999992370605,17.90999984741211,18.0,1577479.0,0.02061275298933052,1.4705875753122186,-1.6842210934205721,53.88128609488507,32.59799040140972,0.26509493372190107,0.529846933607331,1.432853938559333,0.8178241930600514,27.242101287353503,0.42000007629394176,-0.677470703322161,-0.41200027465820455,-1.5278303529102715,0.7038298035938624,-0.969915313784238,0.14591476446782892,0.4198931307876492,50.5262270265061,-2.6906401938465407,0.5579150391260328,4,0.06000041961669922,0.755000114440918,2.200000286102295,0.8900003433227539,-0.9499988555908168,4,-0.0496724815813836,1.1714332425068357,17.950000762939453,-1.2381017257038678,18.13999938964844,-1.4827713212708955,18.51000022888184,-0.0496724815813836 3914,2015-04-27,18.299999237060547,18.3799991607666,18.06999969482422,18.31999969482422,1289234.0,-0.0010917280620545977,3.42858310626703,-0.06250149011754047,41.477222851383644,34.349426131067716,0.2345078046087501,0.46168056983702854,1.4354193233316224,0.8201442675406554,28.66857796145196,0.3099994659423828,-0.6177767966656091,-0.361000728607177,-1.3894156095886565,0.6674141523743025,-0.8752081690979168,0.15320671188356272,0.3499043212489248,48.42091737372358,-6.678692217817286,0.5142074404907402,4,0.0800008773803711,0.7750005722045898,2.220000743865967,0.9100008010864258,-1.2199993133544922,0,-0.040437147648593186,1.4705875753122186,18.31999969482422,1.1714332425068357,17.950000762939453,-1.2381017257038678,18.13999938964844,-0.040437147648593186 3915,2015-04-28,18.18000030517578,18.3799991607666,18.11000061035156,18.31999969482422,2077500.0,-0.006557318955606739,1.0769253341549931,6.999809269502194,40.55552729846692,35.82528890844486,0.30156529922436803,0.476969691506703,1.5465454356297599,0.9174340711419866,30.172143207546924,0.2699985504150426,-0.5484501492508151,-0.3989996910095215,-1.2907604503556982,0.49276106833665523,-0.8448800706826098,0.04688068866356687,0.3889129125615334,45.94598077701305,-11.39484215050895,0.4458803796730876,4,0.19999980926513672,0.8949995040893555,2.3399996757507324,1.0299997329711914,-1.4400005340576172,1,-0.039604026876619236,3.42858310626703,18.299999237060547,1.4705875753122186,18.31999969482422,1.1714332425068357,17.950000762939453,-0.039604026876619236 3916,2015-04-29,17.90999984741211,18.5,17.75,18.399999618530273,2349258.0,-0.0148515100787322,1.1739113608783749,3.5000136239782016,34.951404172658016,36.34960595304329,0.5003349148151379,0.6304391095823263,1.8017736753505638,1.1632441638601634,32.082035742168486,0.75,-0.5217785519799136,-0.5745001792907729,-1.3079841675303179,0.15898380894877207,-0.9412421734105472,-0.20775818517099864,-0.06999969482421875,21.33331298828125,-32.5103940569732,0.36674199411977254,4,0.4250001907348633,1.119999885559082,2.6100001335144043,1.3000001907348633,-1.5,2,-0.03294249902928603,1.0769253341549931,18.18000030517578,3.42858310626703,18.299999237060547,1.4705875753122186,18.31999969482422,-0.03294249902928603 3917,2015-04-30,17.700000762939453,17.93000030517578,17.579999923706055,17.8700008392334,2235455.0,-0.01172524211400261,1.4138039896608197,0.3469390932693917,31.7180209573568,36.35079455309468,0.6011024199983446,0.7314487896262101,1.9874858290198105,1.3512586003890128,33.571436848126574,0.35000038146972656,-0.48615725052448155,-0.6914993286132827,-1.314100731396337,-0.06889792583022825,-1.0028000300048099,-0.38019862722175546,0.7999992370605469,13.043568400211466,-37.39801842331366,0.31130070139152705,4,0.4849996566772461,1.2449989318847656,2.8199992179870605,1.5099992752075195,-1.1900005340576172,3,-0.021468985973768007,1.1739113608783749,17.90999984741211,1.0769253341549931,18.18000030517578,3.42858310626703,18.299999237060547,-0.021468985973768007 3918,2015-05-04,17.989999771118164,18.09000015258789,17.649999618530273,17.75,1190494.0,0.016384124049639404,1.0,-1.411762725936564,32.900366773401416,36.881392011031686,0.2285343479981634,0.4428921974058646,1.6744570270002477,1.0461669148656796,32.83031552050583,0.4400005340576172,-0.4552866856051736,-0.38800029754638743,-1.0338811221600537,0.2578805270672788,-0.7109407098532223,-0.06505988523955253,0.5100002288818359,44.56519710995242,0.37620594246816097,0.322940412306834,5,0.19500064849853516,0.8200006484985352,2.5850000381469727,1.2200002670288086,-1.260000228881836,0,-0.03613116324625021,1.4138039896608197,17.700000762939453,1.1739113608783749,17.90999984741211,1.0769253341549931,18.18000030517578,-0.03613116324625021 3919,2015-05-05,17.5,17.989999771118164,17.5,17.989999771118164,1339154.0,-0.027237341709410612,1.0,-2.0416676600783603,27.737174957972115,36.870516684380995,0.6172736596677169,0.9293469135909476,2.1378374323833818,1.5175924650625525,32.15214753967665,0.48999977111816406,-0.457326252281284,-0.8455000877380385,-1.596540717128363,-0.09445945834771408,-1.2210204024332008,-0.4699797730428763,0.9815999984741204,0.0,-38.55984142290559,0.37552031469516156,5,0.5399999618530273,1.239999771118164,3.0774998664855957,1.7100000381469727,-0.6000003814697266,1,-0.007428523472376991,1.0,17.989999771118164,1.4138039896608197,17.700000762939453,1.1739113608783749,17.90999984741211,-0.007428523472376991 3920,2015-05-06,17.399999618530273,17.559999465942386,17.280000686645508,17.459999084472653,1577035.0,-0.00571430751255575,1.153834867769473,0.12244794687446969,26.95028505453878,36.904467471835346,0.6071057690675552,0.9853564796235332,2.216277535207837,1.59968560493326,32.34323025082772,0.27999877929687855,-0.46622541624601155,-0.885500431060791,-1.7360724088233894,-0.03492845329819261,-1.3107864199420902,-0.4602144421794918,1.0423363800048833,9.835983559270892,-23.58985004114544,0.42528598888129954,5,0.49000072479248047,1.205000877380371,2.9725003242492676,1.8100004196166992,-0.7799987792968714,2,-0.01839078746205447,1.0,17.5,1.0,17.989999771118164,1.4138039896608197,17.700000762939453,-0.01839078746205447 3921,2015-05-07,17.510000228881836,17.559999465942386,17.110000610351562,17.360000610351562,1805952.0,0.006321874296733698,2.6000183106865005,-2.5000158947135662,27.208466752441296,35.26441721256712,0.4451545764048035,0.8388160536775047,2.0771684698092407,1.4664874200264393,32.62371483796689,0.44999885559082387,-0.4561503047517874,-0.7249998092651353,-1.6348175795450182,0.18481796101474757,-1.179908694405075,-0.27009092412519564,0.8625956509399408,40.81630667066302,13.847462034215397,0.45490888513994127,5,0.2950000762939453,1.010000228881836,2.737499713897705,1.760000228881836,-0.9099998474121094,3,-0.04397489707016655,1.153834867769473,17.399999618530273,1.0,17.5,1.0,17.989999771118164,-0.04397489707016655 3922,2015-05-08,17.889999389648438,17.889999389648438,17.510000228881836,17.649999618530273,1816051.0,0.021701836424868448,2.1666626930198922,1.6000025431379779,37.33763519434235,33.42623377917348,0.062300744090695304,0.43048224213023545,1.6522111726107376,1.0660632001821035,32.448897974050105,0.37999916076660156,-0.434912531996666,-0.3130005836486802,-1.224150206077514,0.5981490387801536,-0.7685753948630989,0.14257422756573845,0.3815888686157223,79.59174935091728,51.911055568253765,0.4555748112144172,5,-0.08499908447265625,0.590001106262207,2.3700008392333984,1.5300006866455078,-1.289999008178711,4,-0.08272775811790634,2.6000183106865005,17.510000228881836,1.153834867769473,17.399999618530273,1.0,17.5,-0.08272775811790634 3923,2015-05-11,18.0,18.059999465942386,17.850000381469727,17.899999618530273,1803454.0,0.006148720743680558,-1.1000028610393557,0.41666865349005394,40.90908809422805,33.36310769504509,-0.10936644188115352,0.2938028685007943,1.5014722807354843,0.9395826119119519,32.08886328082017,0.2099990844726598,-0.37614667038461036,-0.17649993896484517,-1.0783873458579833,0.725387467928293,-0.6274436424114143,0.2744437644817239,0.178661246431151,93.6842591347048,63.31573296433766,0.45094370344656876,5,-0.19499969482421875,0.015000343322753906,2.190000057220459,1.6450004577636719,-1.3999996185302734,0,-0.0827777650621202,2.1666626930198922,17.889999389648438,2.6000183106865005,17.510000228881836,1.153834867769473,17.399999618530273,-0.0827777650621202 3924,2015-05-12,17.739999771118164,17.93000030517578,17.610000610351562,17.90999984741211,1621364.0,-0.014444457160102009,2.047601747486399,-1.6999942779759294,38.297855071522704,33.112255225384615,0.07022949879321061,0.49739566445994043,1.7162282944237965,1.1811043159537746,32.39287885416919,0.3899993896484375,-0.37779772849821924,-0.3845001220703139,-1.2594008260600482,0.4904005819194204,-0.8219504740651793,0.05295022992455145,0.353168624426619,66.31578102005103,32.96240849832951,0.43745035199486637,5,0.06500053405761719,0.27500057220458984,1.6600003242492676,1.9800004959106445,-0.9699993133544922,1,-0.056933497289339274,-1.1000028610393557,18.0,2.1666626930198922,17.889999389648438,2.6000183106865005,17.510000228881836,-0.056933497289339274 3925,2015-05-13,17.790000915527344,17.8799991607666,17.700000762939453,17.770000457763672,1136744.0,0.0028185538362059948,-1.2499821185895144,-0.11764969875124819,44.107764649670436,34.129628611719326,-0.045718647058194506,0.39436849063375234,1.6177296969635506,1.1191146566842285,32.842251335350156,0.17999839782714844,-0.4387837658900082,-0.28799905776977397,-1.127788323865861,0.5517902083263131,-0.7078936908178157,0.13189557527826778,0.2699985504150426,71.57906571928184,33.05105617606241,0.4198946330480427,5,-0.1900005340576172,0.22499942779541016,1.609999179840088,1.9299993515014648,-0.610000610351566,2,-0.05002817600870757,2.047601747486399,17.739999771118164,-1.1000028610393557,18.0,2.1666626930198922,17.889999389648438,-0.05002817600870757 3926,2015-05-15,17.719999313354492,18.0,17.639999389648438,17.899999618530273,1499060.0,-0.003934884686360718,-1.117649698751248,-8.999809269502194,45.96488738948255,35.712613770844406,-0.006149638151466519,0.4081104428024034,1.6399995401571523,1.1815487859009437,33.094362874668036,0.3600006103515625,-0.4761953995496455,-0.3090005874633803,-1.1094186233122407,0.49141744838548007,-0.7092096053878123,0.09120843046105165,-0.6099987030029297,38.18170468653524,-3.7690691343169647,0.4002090179244306,5,-0.11999893188476562,0.2950010299682617,1.6800007820129395,2.0000009536743164,-0.6799983978271449,4,-0.06207666573057302,-1.2499821185895144,17.790000915527344,2.047601747486399,17.739999771118164,-1.1000028610393557,18.0,-0.06207666573057302 3927,2015-05-18,17.75,17.770000457763672,17.549999237060547,17.760000228881836,1005239.0,0.00169304107268764,13.666412359336258,0.05555673292925868,38.645434069625004,36.350954581535916,-0.031639282020673676,0.31137762643891165,1.5642106108904343,1.1582890354207862,33.526854220303115,0.220001220703125,-0.5059622761141931,-0.22649993896484233,-0.9478224014652099,0.49482252353552525,-0.5871611702150261,0.13416129228534146,-0.6221994018554682,39.21581827089547,-1.5820495732240474,0.36066123125018346,5,-0.16499996185302734,0.2650003433227539,1.5825004577636719,1.9700002670288086,-0.8600006103515625,0,-0.064788710903114,-1.117649698751248,17.719999313354492,-1.2499821185895144,17.790000915527344,2.047601747486399,17.739999771118164,-0.064788710903114 3928,2015-05-19,17.829999923706055,17.889999389648438,17.6200008392334,17.770000457763672,1479764.0,0.004507037955270743,2.000010596475612,-5.999809269502194,40.856050187729004,37.80860738484224,-0.152789407097913,0.17414905733976127,1.4358289650646512,1.0854040037072181,34.076794397847834,0.26999855041503906,-0.49864725535494614,-0.10450000762939382,-0.7495938403780293,0.5405938251192417,-0.4270469240037116,0.21804690874492394,-0.6847553375244146,62.222269317170344,21.46381327363585,0.3225469163743173,5,-0.24499988555908203,0.18500041961669922,1.4875001907348633,1.890000343322754,-1.2600002288818324,1,-0.06898483160400748,13.666412359336258,17.75,-1.117649698751248,17.719999313354492,-1.2499821185895144,17.790000915527344,-0.06898483160400748 3929,2015-05-20,17.84000015258789,17.84000015258789,17.6299991607666,17.799999237060547,1570404.0,0.0005608653350883674,9.499809269502194,0.6666878596178911,43.08943593719713,39.60184637180428,-0.12235569887045372,0.11324891672843052,1.37108524224778,1.085842460921242,34.2516352971102,0.21000099182128906,-0.46175669419270093,-0.058499813079833984,-0.6331309243736882,0.5161312982140203,-0.3458153687267611,0.22881574256709314,-0.677660458129882,64.4445386343407,23.336715534576584,0.28731555564692673,5,-0.25500011444091797,0.17500019073486328,1.4650001525878906,1.880000114440918,-1.2800006866455043,2,-0.06950671303319966,2.000010596475612,17.829999923706055,13.666412359336258,17.75,-1.117649698751248,17.719999313354492,-0.06950671303319966 3930,2015-05-21,18.18000030517578,18.209999084472656,17.790000915527344,17.809999465942386,1442618.0,0.019058304354250266,-1.0487818493931345,9.249809269502105,55.335971955218824,42.72712472766845,-0.3800427087763367,-0.2664000867919647,0.981420441075354,0.753893272181724,34.07727177183242,0.4199981689453125,-0.43987410762072443,0.2980003356933594,-0.2187341911938212,0.81473486258054,0.03963307224976731,0.5563675991369514,-1.0009074046069344,95.45472935872613,49.70387696383088,0.25836726344359073,5,-0.32000064849853516,-0.16499996185302734,1.125,1.5399999618530273,-1.9200000762939453,3,-0.07755774608049304,9.499809269502194,17.84000015258789,2.000010596475612,17.829999923706055,13.666412359336258,17.75,-0.07755774608049304 3931,2015-05-22,18.07999992370605,18.229999542236328,17.950000762939453,18.190000534057614,890067.0,-0.0055005709456044105,1.9473768747363727,-0.29729827256465924,57.85120970633963,45.00641078455704,-0.21309406435700495,-0.18037300577924853,1.015707867413326,0.8622432003892726,33.360958579619634,0.279998779296875,-0.354087233578781,0.2009999275207477,-0.31009373942004004,0.7120935944615354,-0.054546905949646174,0.45654676099114155,-0.8596707757810513,77.94124246878069,26.8942923992253,0.25554683347039353,5,-0.19000053405761363,-0.06499958038329723,1.2050004005432164,1.6400003433227575,-2.1400003433227504,4,-0.04977874017301387,-1.0487818493931345,18.18000030517578,9.499809269502194,17.84000015258789,2.000010596475612,17.829999923706055,-0.04977874017301387 3932,2015-05-25,17.760000228881836,18.049999237060547,17.700000762939453,18.049999237060547,679676.0,-0.017699098239742805,1.4137908354873292,2.6363399916770702,45.30614056121099,45.49497216977736,0.09669445238228036,0.13139940097914504,1.259440874864623,1.188976100726201,32.41348458443844,0.379999160766598,-0.25735985809940587,-0.10949974060058665,-0.6220977309101485,0.40309824970897523,-0.3657987357553658,0.14679925455419252,-0.47909085729815715,22.950768412988758,-27.721586384031788,0.25629899515478033,5,0.12999916076660156,0.25500011444091797,1.2699999809265137,1.9600000381469727,-1.75,0,-0.04054050135560272,1.9473768747363727,18.07999992370605,-1.0487818493931345,18.18000030517578,9.499809269502194,17.84000015258789,-0.04054050135560272 3933,2015-05-26,17.40999984741211,17.75,17.290000915527347,17.75,2168150.0,-0.019707228432381707,1.7058757531218587,1.1724183290253416,48.05194912427299,46.57876039786073,0.395827526502849,0.4318716186456939,1.5252784354314421,1.542146088433853,32.03040022671537,0.46999931335448863,-0.1723483580256442,-0.41400012969970845,-0.9197314286415725,0.09173116924215563,-0.6668657791706387,-0.1611344802287782,0.8199996948242188,12.76586246778775,-42.48554772775636,0.2528656494709313,5,0.35000038146972656,0.6050004959106445,1.6650004386901855,2.310000419616699,-1.119998931884762,1,-0.029867918571002572,1.4137908354873292,17.760000228881836,1.9473768747363727,18.07999992370605,-1.0487818493931345,18.18000030517578,-0.029867918571002572 3934,2015-05-27,17.559999465942386,17.6299991607666,17.309999465942386,17.40999984741211,1807851.0,0.008615716246118899,1.2069019948303854,-0.44117515062438634,53.389820919696,47.610099983419126,0.24318301713690005,0.2356736575464815,1.284353754218241,1.3965398453578253,31.782426631984674,0.3199996948242152,-0.14133107747848683,-0.22700052261352255,-0.6928038893790571,0.23880284415201203,-0.45990220599628984,0.00590116076924474,0.6512001037597628,28.72329200738602,-30.93970548992712,0.23290168338276765,5,0.20000076293944957,0.39000129699706676,1.5800008773803675,2.1600008010864222,-1.3599987030029332,2,-0.05637812079882287,1.7058757531218587,17.40999984741211,1.4137908354873292,17.760000228881836,1.9473768747363727,18.07999992370605,-0.05637812079882287 3935,2015-05-28,17.459999084472653,17.59000015258789,17.379999160766598,17.549999237060547,1294957.0,-0.00569478271703161,1.4705710759565098,-0.6000025431379874,48.93614776325212,47.94024002494908,0.3257007802247145,0.29404340446262367,1.3068337291503376,1.5035901492837738,31.52105223606477,0.21000099182129262,-0.13545489016065915,-0.29100084304809926,-0.7399014750827497,0.15789978898655121,-0.5154511590654245,-0.06655052703077402,0.7327765121459997,18.084938011078183,-42.146012635832506,0.22445031601732546,5,0.30000114440918324,0.4900016784668004,1.7250008583068883,2.260001182556156,-1.5599994659423793,3,-0.05154637260723827,1.2069019948303854,17.559999465942386,1.7058757531218587,17.40999984741211,1.4137908354873292,17.760000228881836,-0.05154637260723827 3936,2015-05-29,17.319999694824222,17.479999542236328,17.25,17.479999542236328,2346728.0,-0.008018293069266713,1.874997019764919,1.7777730682828556,36.492926553672426,47.70107252317657,0.45035265545181247,0.4085201635413007,1.3912332048623988,1.6487792179798433,30.775677052528945,0.22999954223632812,-0.10119225476682203,-0.4015002250671351,-0.8827827572338016,0.07978230709953138,-0.6421414911504684,-0.16085895898380187,0.8547204081726036,8.749970197649635,-47.0065095347493,0.24064126608333244,5,0.42000007629394176,0.5250005722045863,1.8650002479553187,2.4000005722045863,-1.6399993896484428,4,-0.06120089403114415,1.4705710759565098,17.459999084472653,1.2069019948303854,17.559999465942386,1.7058757531218587,17.40999984741211,-0.06120089403114415 3937,2015-06-01,17.319999694824222,17.399999618530273,17.200000762939453,17.350000381469727,1196812.0,0.0,2.0769253341549656,0.18750447035260337,33.00002479548505,46.82818081292724,0.4279456777697881,0.39905132512130237,1.3364211991941275,1.662803533744441,29.785948940887465,0.1999988555908203,-0.09695720047541911,-0.3825001716613734,-0.8962636511961506,0.1312633078734038,-0.6393819114287602,-0.12561843189398658,0.8177316040527316,21.818017880551903,-27.937074265663856,0.25688173976738815,6,0.3950004577636683,0.48500061035155895,1.602500438690182,2.4000005722045863,-1.3899993896484428,0,-0.07967668237623071,1.874997019764919,17.319999694824222,1.4705710759565098,17.459999084472653,1.2069019948303854,17.559999465942386,-0.07967668237623071 3938,2015-06-02,17.34000015258789,17.469999313354492,17.229999542236328,17.360000610351562,1448688.0,0.0011547608612052507,1.0000158947134183,0.6666666666667456,38.63640058130651,46.33339910671717,0.37004321883550517,0.3455755511191114,1.2584543933708545,1.6610778582357,29.185214588803515,0.23999977111816406,-0.0953749157121564,-0.3299997329711921,-0.8493923354153594,0.18939286947297518,-0.5896960341932775,-0.07030343174910669,0.7414673141328123,32.558118903669666,-14.478302930076566,0.25969630122208404,6,0.375,0.4650001525878906,1.3874998092651367,2.375,-1.0599994659423828,1,-0.07670126366795682,2.0769253341549656,17.319999694824222,1.874997019764919,17.319999694824222,1.4705710759565098,17.459999084472653,-0.07670126366795682 3939,2015-06-03,17.370000839233402,17.530000686645508,17.229999542236328,17.389999389648438,1429852.0,0.0017301433899372665,1.0,0.9999046347509191,37.93105716224391,44.399519685275514,0.2976645621544165,0.3218370463926803,1.1641603796930724,1.6428460567498178,28.252010190219224,0.3000011444091797,-0.07481253881312,-0.2934990882873514,-0.8249629428024896,0.23796476622778684,-0.5592310155449205,-0.027767161029782272,0.6585786252604251,43.589831370555316,-0.3279788153300558,0.2657319272575688,6,0.34499931335448863,0.43499946594237926,1.3574991226196254,2.3449993133544886,-0.7200012207031286,2,-0.0621761584067787,1.0000158947134183,17.34000015258789,2.0769253341549656,17.319999694824222,1.874997019764919,17.319999694824222,-0.0621761584067787 3940,2015-06-04,17.079999923706055,17.399999618530273,17.030000686645508,17.399999618530273,1610419.0,-0.016695503829356473,1.3124955296473786,16.001144492134458,33.67350910757631,41.71310850763514,0.4640176738197255,0.618337681918419,1.38613964136594,1.9451247122407693,27.10332561318313,0.3699989318847656,-0.07478540769606212,-0.5675000190734849,-1.1492533647985042,0.014253326651534337,-0.8583766919359945,-0.2766233462109753,0.8988648186945092,9.999847412109375,-33.21245257630145,0.29087667286251045,6,0.46000003814697266,0.6850004196166992,1.6475000381469727,2.635000228881836,-0.2199993133544922,3,-0.05152219933825719,1.0,17.370000839233402,1.0000158947134183,17.34000015258789,2.0769253341549656,17.319999694824222,-0.05152219933825719 3941,2015-06-05,16.739999771118164,17.040000915527347,16.700000762939453,17.020000457763672,1770232.0,-0.019906332207647703,1.1249903142936932,0.8750029802350809,27.753322102114538,39.76279534551331,0.6637498502693013,0.9462060402222718,1.6485739467838165,2.296827567667144,25.87862778843646,0.37999916076660156,-0.09519566014387237,-0.8690001487731926,-1.5772345572613773,-0.160765740285008,-1.2231173530172867,-0.5148829445290986,1.162955846821994,4.819158054871897,-37.29180606027236,0.3541172042440924,6,0.4850006103515625,0.8600006103515625,1.9875001907348633,2.9750003814697266,0.3199996948242223,4,-0.050179221270788665,1.3124955296473786,17.079999923706055,1.0,17.370000839233402,1.0000158947134183,17.34000015258789,-0.050179221270788665 3942,2015-06-08,16.40999984741211,16.690000534057614,16.350000381469727,16.649999618530273,2577330.0,-0.019713257360696623,1.1249903142937432,0.8571399377388438,21.825421754501846,36.84873674887208,0.8740269737396531,1.222311608608063,1.9020217644499056,2.635452667770153,25.846016924855515,0.3899993896484375,-0.19459880674792274,-1.125000095367433,-1.999396299919546,-0.2506038908153201,-1.5621981976434896,-0.6878019930913766,1.3726602850279797,5.084699188568843,-33.05789100204148,0.4371981022760567,6,0.5799999237060547,0.880000114440918,2.2725000381469727,3.260000228881836,0.7399997711181641,0,-0.04448504259745334,1.1249903142936932,16.739999771118164,1.3124955296473786,17.079999923706055,1.0,17.370000839233402,-0.04448504259745334 3943,2015-06-09,16.510000228881836,16.510000228881836,16.15999984741211,16.379999160766598,2321457.0,0.0060938685191698205,4.384577012236274,-0.5416716337251497,24.52109883637236,33.64110096183612,0.7073180224676108,1.0592700403547752,1.7269872095648608,2.5552848707068065,26.40724419888172,0.35000038146972656,-0.3021497149237362,-0.9504997253417962,-1.9080289829869415,0.007029532303349129,-1.429264354164367,-0.4717350965192253,1.1007407334418104,25.547457450140964,-8.885256959350048,0.4787646288225718,6,0.36499977111816406,0.6849994659423828,2.054999828338623,3.0749998092651367,0.6800003051757777,1,-0.03513021899850921,1.1249903142937432,16.40999984741211,1.1249903142936932,16.739999771118164,1.3124955296473786,17.079999923706055,-0.03513021899850921 3944,2015-06-10,16.729999542236328,16.799999237060547,16.459999084472653,16.549999237060547,1964843.0,0.013325215645341837,1.1250029802351031,1.3846063558202621,20.883538443390165,30.524144370740345,0.3991797829346808,0.8007808254783555,1.441667345379944,2.350371562636262,26.25686062761704,0.3400001525878942,-0.3516901064957594,-0.6800004005432143,-1.6810105753243718,0.3210097742379432,-1.180505487933793,-0.17949531315263556,0.6776376639997039,45.96772580935431,18.458527728016364,0.5005050873905796,6,0.11500072479248047,0.4650001525878906,1.767500877380371,2.8550004959106445,-0.7199993133544922,2,-0.026897720735422626,4.384577012236274,16.510000228881836,1.1249903142937432,16.40999984741211,1.1249903142936932,16.739999771118164,-0.026897720735422626 3945,2015-06-11,16.899999618530273,17.040000915527347,16.610000610351562,16.729999542236328,2231353.0,0.010161391568766387,-1.0975730029727049,0.9444432670707413,26.953131402839375,29.4641671317589,0.1580060617628405,0.5909854974223592,1.203751561331,2.190212336483853,25.83573401103759,0.4300003051757848,-0.38471925482208746,-0.46550025939941264,-1.4744805662945488,0.5434800474957235,-0.969990412846979,0.03898989404815367,0.33296835747040987,84.090781014968,60.360047648005605,0.5044901534475678,6,-0.054999351501464844,0.2950000762939453,1.4900002479553223,2.645000457763672,-0.9899997711181641,3,-0.01479289974219189,1.1250029802351031,16.729999542236328,4.384577012236274,16.510000228881836,1.1249903142937432,16.40999984741211,-0.01479289974219189 3946,2015-06-12,16.620000839233402,16.899999618530273,16.540000915527347,16.889999389648438,1247331.0,-0.01656797548029898,1.4827581670974412,-1.5882260543706104,27.3809685999005,28.839827554471725,0.3668455574017919,0.8267370135786152,1.411825521003383,2.4697417733190683,25.806645921769967,0.35999870300292613,-0.4565355869569103,-0.6904991149902315,-1.7373284247997844,0.3563301948193214,-1.213913769895008,-0.16708446008545508,0.46275159876488203,52.27277653270468,27.26841603928749,0.5234146549047758,6,0.2249994277954066,0.5749988555908168,1.6274995803832972,2.8149995803832972,-1.120000839233402,4,0.014440418712351244,-1.0975730029727049,16.899999618530273,1.1250029802351031,16.729999542236328,4.384577012236274,16.510000228881836,0.014440418712351244 3947,2015-06-15,16.600000381469727,16.639999389648438,16.5,16.569999694824222,1505070.0,-0.001203396916591104,1.5454734615317924,-0.11111425079648724,31.506866017936105,28.04765704743057,0.30617070215826914,0.7970290374160776,1.3659229117889566,2.4835633139337006,25.641689684337788,0.1399993896484375,-0.5150536313726803,-0.6529995918273919,-1.7242329699999992,0.41823378634521546,-1.1886162809136955,-0.1173829027410882,0.44000053405762074,49.9999999999998,22.478957636304187,0.5356166890863038,6,0.24499988555908203,0.5949993133544922,1.5625,2.75,-1.4400005340576172,0,0.027710787584447782,1.4827581670974412,16.620000839233402,-1.0975730029727049,16.899999618530273,1.1250029802351031,16.729999542236328,0.027710787584447782 3948,2015-06-16,16.600000381469727,16.639999389648438,16.290000915527347,16.540000915527347,2003422.0,0.0,4.000068120819034,1.9999364231675163,26.47062123439055,26.77427527766908,0.21251060972373637,0.737993107021051,1.3405703391667885,2.4715734839117545,25.976797767854908,0.3499984741210902,-0.5361435571162829,-0.5914996147155769,-1.6644840503104916,0.48148482087933786,-1.127991832513036,-0.055007396918117735,0.31680038452148906,41.33326212565056,13.387445582396097,0.5364922177974583,6,0.17999935150146484,0.5949993133544922,1.5425000190734863,2.75,-1.1000003814697266,1,0.03313248339888597,1.5454734615317924,16.600000381469727,1.4827581670974412,16.620000839233402,-1.0975730029727049,16.899999618530273,0.03313248339888597 3949,2015-06-17,16.600000381469727,16.719999313354492,16.459999084472653,16.610000610351562,1401580.0,0.0,1.2608948044947856,-0.16667196490448263,27.8350910758722,26.12556216303529,0.10258783278961658,0.674936632931086,1.3182412424150307,2.4618569969847286,26.236397202671835,0.2600002288818395,-0.5546958523782273,-0.5294996261596694,-1.5879089057787859,0.5289096534594471,-1.0587042659692294,-0.000294986350109383,0.21084825592041412,41.33326212565056,11.63861531345172,0.5292046398095588,6,0.0,0.5949993133544922,1.309999942779541,2.75,-1.1200008392333984,2,0.03554217704997731,4.000068120819034,16.600000381469727,1.5454734615317924,16.600000381469727,1.4827581670974412,16.620000839233402,0.03554217704997731 3950,2015-06-18,16.770000457763672,16.84000015258789,16.520000457763672,16.579999923706055,3136954.0,0.010240968216103985,-1.0645177168382258,-18.999618539004388,36.04063715086822,27.046374946230145,-0.12964345345482187,0.41517286644713636,1.1129200184143073,2.2793578953227716,27.48401821014397,0.31999969482421875,-0.5927746827929212,-0.2889995574951172,-1.2346129799939014,0.656613865003667,-0.7618062687445111,0.1838071537542767,-0.6100006103515625,78.68861685662011,44.430161308705024,0.4728067112493923,6,-0.1700000762939453,0.4249992370605469,1.1399998664855957,2.5799999237060547,-1.4000005722045898,3,-0.045319034474444186,1.2608948044947856,16.600000381469727,4.000068120819034,16.600000381469727,1.5454734615317924,16.600000381469727,-0.045319034474444186 3951,2015-06-22,17.180000305175778,17.180000305175778,16.959999084472653,17.100000381469727,1481722.0,0.02444841003103826,4.50003576282146,0.42105104652911846,47.05883767188154,29.850087825939003,-0.5259777307953151,-0.06926086215967686,0.6742140430214825,1.8559228476081664,28.496144758040277,0.4099998474121058,-0.6269240276328247,0.16600027084350089,-0.6520947988204,0.9840953405074018,-0.24304726398844778,0.5750478056754496,-1.0064004516601521,100.0,61.51720246878864,0.40904753483195005,6,-0.5100002288818324,0.014999389648441053,0.6275000572204625,2.170000076293949,-1.4400005340576136,0,-0.07392319180466245,-1.0645177168382258,16.770000457763672,1.2608948044947856,16.600000381469727,4.000068120819034,16.600000381469727,-0.07392319180466245 3952,2015-06-23,17.040000915527347,17.200000762939453,16.889999389648438,17.200000762939453,2213987.0,-0.008148974805678777,2.8750208616455666,-2.0000000000000444,44.00001525878913,32.0144118728742,-0.3209679045732159,0.014790607024007585,0.7829662547864515,1.9858476575353414,29.059718420340264,0.3100013732910156,-0.6324429038050887,0.06200084686279794,-0.6774609252935981,0.801462619019194,-0.3077300392154001,0.431731732940996,-0.8261450439453171,82.41759623728292,41.40142375354707,0.369730886078198,6,-0.29500007629394887,0.15499877929687145,0.7674994468688929,2.3099994659423793,-1.4200010299682653,1,-0.09037563572687679,4.50003576282146,17.180000305175778,-1.0645177168382258,16.770000457763672,1.2608948044947856,16.600000381469727,-0.09037563572687679 3953,2015-06-24,16.889999389648438,17.149999618530273,16.870000839233402,17.040000915527347,2207346.0,-0.008802905975329178,-1.9473768747365556,0.9375104308228264,40.83966992687277,34.23175981548337,-0.12448591537914666,0.130529884306128,0.8993333228275517,2.121606661543048,28.88073825459092,0.27999877929687145,-0.5933840403605437,-0.062000656127928266,-0.7735472180025198,0.6495459057466633,-0.41777393706522403,0.2937726248093675,-0.6169748245849611,58.108017547567826,16.697900958139158,0.35577328093729516,6,-0.14499855041503906,0.30500030517578125,0.9100008010864258,2.460000991821289,-1.069999694824217,2,-0.1024274484756117,2.8750208616455666,17.040000915527347,4.50003576282146,17.180000305175778,-1.0645177168382258,16.770000457763672,-0.1024274484756117 3954,2015-06-25,16.569999694824222,16.989999771118164,16.530000686645508,16.870000839233402,1826697.0,-0.018946104581882728,-1.4210531599314908,1.9999872844717497,40.37735278685271,35.72333996926263,0.19045991085255665,0.39269196024862296,1.1732271854679475,2.427593850062099,28.94399234860307,0.45999908447265625,-0.5085246982784071,-0.33250036239623526,-1.0024844811417992,0.3374837563493287,-0.6674924217690155,0.0024916969765449437,-0.24135655788818866,7.352825679633414,-36.45947886767476,0.3349920593727816,6,0.17500114440917613,0.6249999999999964,1.230000495910641,2.7800006866455043,-0.5699996948242223,3,-0.06457451505919132,-1.9473768747365556,16.889999389648438,2.8750208616455666,17.040000915527347,4.50003576282146,17.180000305175778,-0.06457451505919132 3955,2015-06-26,16.559999465942386,16.579999923706055,16.430000305175778,16.520000457763672,1194019.0,-0.0006035141258909915,2.749994039529927,-0.13332951865063142,46.12068256781782,37.80553041014233,0.16445320514538153,0.34974073784177406,1.1379890957886865,2.4249778850273316,29.078598493342934,0.149999618530277,-0.43228429774952204,-0.29750061035155895,-0.9296523977511733,0.33465117704805536,-0.6135765040513661,0.018575283348248206,-0.1790748714461472,16.882997854854175,-30.545504448574007,0.31607589369980665,6,0.18500137329101207,0.6350002288818324,1.240000724792477,2.79000091552734,-0.5199985504150391,4,-0.06521738880047712,-1.4210531599314908,16.569999694824222,-1.9473768747365556,16.889999389648438,2.8750208616455666,17.040000915527347,-0.06521738880047712 3956,2015-06-29,16.260000228881836,16.469999313354492,16.020000457763672,16.030000686645508,1831354.0,-0.018115896541997745,-2.5999908447265625,5.7501311334695195,46.72489774024898,39.49642282373265,0.45596574538612344,0.596856911071999,1.3889759925028855,2.714639827472965,29.223657853420505,0.5399990081787145,-0.36949823802022763,-0.5444998741149902,-1.190963235410237,0.1019634871802566,-0.8677315547626137,-0.2212681934673668,0.9400005340576172,20.33895839394821,-31.105449751207367,0.32323168064762375,6,0.35000038146972656,0.8649997711181641,1.677499771118164,3.0900001525878906,-0.2700004577636719,0,-0.05473556769955579,2.749994039529927,16.559999465942386,-1.4210531599314908,16.569999694824222,-1.9473768747365556,16.889999389648438,-0.05473556769955579 3957,2015-06-30,15.9399995803833,16.270000457763672,15.890000343322756,16.239999771118164,2262257.0,-0.01968023640800043,1.1111025751743662,-1.30435125138905,38.645402129619924,40.84917625653591,0.7515313195055455,0.8518450190359594,1.652011593958619,3.0204213756930542,29.353080297548622,0.3800001144409162,-0.3442202496235893,-0.7955005168914795,-1.5020856295422362,-0.08891540424072275,-1.1487930732168579,-0.4422079605661011,1.2364011764526381,3.9681957001372394,-48.65548966741086,0.3532925563253787,6,0.6050009727478027,1.0300002098083496,2.012500286102295,3.410000801086426,0.17000102996826172,1,-0.012547039807408011,-2.5999908447265625,16.260000228881836,2.749994039529927,16.559999465942386,-1.4210531599314908,16.569999694824222,-0.012547039807408011 3958,2015-07-01,16.010000228881836,16.139999389648438,15.90999984741211,16.059999465942386,2046144.0,0.004391508804346689,1.1904813805631245,0.16666401757303942,34.7457812045388,41.617030715276655,0.6582610525475268,0.7136863136261269,1.5288757188881235,2.917942432076188,29.740098633921775,0.22999954223632812,-0.2995753727062791,-0.6589998722076409,-1.376302088344456,0.058302343929176104,-1.0176509802760485,-0.3003487641392333,1.1149445114135759,10.909086180124753,-40.79856681458526,0.35865110806840844,7,0.5350003242492676,0.809999942779541,1.9424996376037598,3.3400001525878906,0.1399993896484375,2,-0.0243597962365546,1.1111025751743662,15.9399995803833,-2.5999908447265625,16.260000228881836,2.749994039529927,16.559999465942386,-0.0243597962365546 3959,2015-07-02,16.290000915527347,16.319999694824222,16.049999237060547,16.110000610351562,1615417.0,0.01748911197017944,1.2500238420700904,-3.600061036087402,37.65185421994891,41.79605483406339,0.36840418597271096,0.36746638040358093,1.2014440958435877,2.60372814779425,30.14991874678997,0.30999946594238637,-0.26646207770833996,-0.3249991893768289,-0.9800042251266063,0.3300058463729485,-0.6525017072517194,0.0025033284980615633,0.7855460488891595,57.971132675528416,9.931777925598617,0.32750251787488915,7,0.2549996376037562,0.46999883651733043,1.5974993705749476,3.0599994659423793,-0.1600017547607493,3,-0.0288521297905594,1.1904813805631245,16.010000228881836,1.1111025751743662,15.9399995803833,-2.5999908447265625,16.260000228881836,-0.0288521297905594 3960,2015-07-03,16.200000762939453,16.350000381469727,16.079999923706055,16.319999694824222,1290417.0,-0.005524870934912496,2.0,-0.6666596024244545,40.78948249005747,41.09945981386072,0.41241701307249556,0.4091354926248485,1.243601450695195,2.6596020638992712,30.126867570726628,0.2700004577636719,-0.2254539183300679,-0.3709993839263923,-1.012573071087207,0.2705743032344241,-0.6917862275067996,-0.05021254034598499,0.8281243366333051,53.44844312391361,5.699022969734408,0.3207868435804078,7,0.3449997901916504,0.5399994850158691,1.6549997329711914,3.1499996185302734,0.009998321533199572,4,-0.012345725525951368,1.2500238420700904,16.290000915527347,1.1904813805631245,16.010000228881836,1.1111025751743662,15.9399995803833,-0.012345725525951368 3961,2015-07-06,15.899999618530273,16.100000381469727,15.899999618530273,15.989999771118164,1291849.0,-0.01851858828892705,-3.4444538634340693,0.750007947356687,36.32812761934139,40.247027853922084,0.5718968147214056,0.6777266781098987,1.5032154008721008,2.9276971305225103,29.610586821520506,0.3000011444091797,-0.19772561374455577,-0.6290005207061782,-1.3311147121208862,0.07311367070852981,-0.9800576164135322,-0.2779434249988242,1.0826004907924833,2.1737552996295553,-43.42005790716815,0.3510570957073538,7,0.6200003623962402,0.8100008964538574,1.955000877380371,3.450000762939453,0.12000083923339844,0,0.008805113229934491,2.0,16.200000762939453,1.2500238420700904,16.290000915527347,1.1904813805631245,16.010000228881836,0.008805113229934491 3962,2015-07-07,15.68000030517578,16.079999923706055,15.68000030517578,15.949999809265135,1541369.0,-0.013836435134130465,-1.9629655793582246,2.999989403636672,33.45325147750769,39.42631469288152,0.6466997294658068,0.8856393325019045,1.6855635730332583,3.112750118191636,28.65353323283264,0.3999996185302752,-0.2095100119591038,-0.8124998569488557,-1.6100718681086033,-0.014927845789108218,-1.2112858625287313,-0.4137138513689802,1.2588958135069763,0.0,-44.22704818599353,0.3987860055798742,7,0.6549997329711932,0.9250001907348651,2.112499713897707,3.670000076293947,0.09999942779541371,1,0.019770373718682732,-3.4444538634340693,15.899999618530273,2.0,16.200000762939453,1.2500238420700904,16.290000915527347,0.019770373718682732 3963,2015-07-08,15.93000030517578,15.979999542236328,15.670000076293945,15.68000030517578,1500293.0,0.01594387724070878,-1.2962884471383056,-0.9259276265828373,38.94390259562857,39.267042449412166,0.2751367169681753,0.6218413980278203,1.3881131723405122,2.828264078197412,27.38710806058246,0.3099994659423828,-0.27790513388087135,-0.5334998607635502,-1.3696382436488488,0.30263852212175024,-0.9515690522062012,-0.11543066932089907,0.9333620646965581,38.23531061719504,-6.095148625531785,0.4180691914426499,7,0.19499969482422053,0.6700000762939471,1.8299999237060565,3.029999732971193,-0.13000011444091442,2,0.011299453969081164,-1.9629655793582246,15.68000030517578,-3.4444538634340693,15.899999618530273,2.0,16.200000762939453,0.011299453969081164 3964,2015-07-09,16.280000686645508,16.299999237060547,15.960000038146973,16.010000228881836,1809448.0,0.021971147191755636,1.1935604941917701,1.0800018310546875,42.36761170457397,38.85003457571841,-0.13446666673617358,0.24917500326389685,0.9943958738973748,2.4476981738635573,26.675022651326064,0.3699989318847674,-0.3254608542283819,-0.16099953651428223,-0.9911397048523227,0.66914063182376,-0.5760696206833025,0.254070547654738,0.48789269974055927,89.7059318515859,47.667602596016295,0.41507008416902075,7,-0.21000099182128906,0.31999969482421875,1.4799995422363281,2.429999351501465,-0.4500007629394531,3,-0.007985323257502897,-1.2962884471383056,15.93000030517578,-1.9629655793582246,15.68000030517578,-3.4444538634340693,15.899999618530273,-0.007985323257502897 3965,2015-07-10,16.649999618530273,16.649999618530273,16.370000839233402,16.569999694824222,1275260.0,0.022727206159657953,5.999976158119264,0.29629551138048105,41.640372949601584,38.28508737675759,-0.5479827471575014,-0.1481071453136451,0.5879466129269204,2.054084420346875,26.31545898409363,0.3699989318847656,-0.3473800321225333,0.2214993953704827,-0.5867808612607419,1.029779652001709,-0.1826407329451314,0.6256395236860968,0.03006230304842461,100.0,62.596227942341045,0.40414012831561313,7,-0.48999977111816406,-0.11499977111816406,1.1100006103515625,2.060000419616699,-0.8199996948242188,4,-0.031231259440087422,1.1935604941917701,16.280000686645508,-1.2962884471383056,15.93000030517578,-1.9629655793582246,15.68000030517578,-0.031231259440087422 3966,2015-07-13,16.860000610351562,16.860000610351562,16.65999984741211,16.739999771118164,1085134.0,0.012612672470428965,2.3333227370261462,1.5000119209403904,47.222220586979965,39.238067205353154,-0.7419468679836747,-0.35753717305149024,0.3518882485221191,1.8201726394035092,25.618306559288364,0.21000099182128906,-0.34095993916689693,0.41950039863586497,-0.40765652361967497,1.246657320891405,0.005921937508094999,0.8330788597636349,-1.1900005340576172,100.0,65.46917732136833,0.41357846112777025,7,-0.5950002670288086,-0.4250001907348633,0.7924995422363281,1.8099994659423828,-1.1000003814697266,0,-0.03855287677035002,5.999976158119264,16.649999618530273,1.1935604941917701,16.280000686645508,-1.2962884471383056,15.93000030517578,-0.03855287677035002 3967,2015-07-14,17.059999465942386,17.110000610351562,16.739999771118164,16.860000610351562,1674009.0,0.011862327897427916,1.4666628519839529,1.6666454740523224,52.58358706667258,41.22004563447913,-0.8564288795858985,-0.5494791601445961,0.13438871186420798,1.5938301446120455,24.773697459804236,0.37000083923339844,-0.3501977999650734,0.5964993000030567,-0.2737885883138276,1.466787188319941,0.16135535584461635,1.031643244161497,-1.3661993789672895,96.52769959270199,62.29500839055433,0.43514394415844193,7,-0.6699991226196325,-0.6249990463256871,0.3525009155273402,1.4450006484985316,-1.649999618530277,1,-0.060961256784029194,2.3333227370261462,16.860000610351562,5.999976158119264,16.649999618530273,1.1935604941917701,16.280000686645508,-0.060961256784029194 3968,2015-07-15,17.149999618530273,17.180000305175778,17.010000228881836,17.09000015258789,945803.0,0.005275507350838815,1.8333147897958648,0.2999990463202213,59.477118683157016,43.64507501928002,-0.8579353377391499,-0.6283794015380764,0.01822389656867429,1.4769438777829649,23.566839594037543,0.17000007629394176,-0.33588261400776886,0.6589994907379157,-0.26268992174525607,1.5806889032210893,0.19815478449632806,1.1198441969795034,-1.3995515106201175,97.54092786237103,57.43337203806928,0.4608447062415865,7,-0.7249994277954102,-0.7149991989135742,-0.009999752044677734,1.1800003051757812,-2.0999994277954084,2,-0.07988337702811488,1.4666628519839529,17.059999465942386,2.3333227370261462,16.860000610351562,5.999976158119264,16.649999618530273,-0.07988337702811488 3969,2015-07-16,17.190000534057614,17.209999084472653,17.010000228881836,17.149999618530273,1397247.0,0.002332414951433659,4.000095369796741,0.6666878596178318,60.19418524478535,45.801153103138674,-0.8457894314326104,-0.6555215774219967,-0.03221975223848261,1.4112938993793627,22.587855245868894,0.19999885559081676,-0.26581649557542875,0.6695003986358614,-0.3032325420282014,1.642233339299926,0.18313392830382824,1.1558668689678946,-1.3537792943115203,97.61921521522429,52.31951711550427,0.4863664703320323,7,-0.7500009536743129,-0.7500009536743129,-0.15500068664550426,1.0449991226196325,-2.480000495910641,3,-0.08086098313777346,1.8333147897958648,17.149999618530273,1.4666628519839529,17.059999465942386,2.3333227370261462,16.860000610351562,-0.08086098313777346 3970,2015-07-17,16.010000228881836,16.350000381469727,15.90999984741211,16.260000228881836,7305909.0,-0.06864457641161248,1.046512659463104,-6.2498569521272005,46.85138787129011,46.970404242244086,0.3402007208513709,0.48973081688989595,1.1266346108849632,2.5618761897307465,22.408543284787655,1.2800006866455043,-0.214766405557981,-0.4724998950958259,-1.463403178085123,0.5184033878934713,-0.9679515365904727,0.022951746398822692,1.1999988555908168,7.692341550587338,-39.08077362445052,0.4954516414946484,7,0.42999935150146484,0.42999935150146484,1.0099997520446777,2.0900001525878906,-2.1999998092651367,4,-0.011242992042627353,4.000095369796741,17.190000534057614,1.8333147897958648,17.149999618530273,1.4666628519839529,17.059999465942386,-0.011242992042627353 3971,2015-07-20,15.90999984741211,16.15999984741211,15.890000343322756,16.15999984741211,2963040.0,-0.006246119927551752,1.1599960327148295,1.0,49.60000386555694,48.764487840916225,0.4936850718111465,0.5161719605200723,1.2003448626180777,2.627426939217102,23.25946478461039,0.2699995040893537,-0.1920459175373601,-0.5090002536773675,-1.4741377413355927,0.4561372339808578,-0.9915689975064801,-0.02643150984825482,1.2999992370605433,1.5151153910897994,-48.57930409860335,0.4825687438291126,7,0.5299997329711914,0.5299997329711914,1.1100001335144043,2.1599998474121094,-1.489999771118164,0,-0.005028279350930864,1.046512659463104,16.010000228881836,4.000095369796741,17.190000534057614,1.8333147897958648,17.149999618530273,-0.005028279350930864 3972,2015-07-21,15.5,15.949999809265135,15.460000038146973,15.90999984741211,3099384.0,-0.025769946658974918,1.0000000000000073,1.6399993896484375,43.76528151565587,49.30019660980815,0.9783507717150712,0.848380159919337,1.5664979177591682,2.9905033156004706,24.228705053438336,0.4899997711181623,-0.1844921720568422,-0.8420000553131111,-1.8435691706909552,0.15956906006473304,-1.3427846130020349,-0.341215497624189,1.657199134826655,2.2857133515022063,-50.58570354552741,0.5007845576889225,7,0.8349995613098145,0.8349995613098145,1.5199999809265137,2.5450000762939453,-1.3199996948242205,1,0.01677420831495713,1.1599960327148295,15.90999984741211,1.046512659463104,16.010000228881836,4.000095369796741,17.190000534057614,0.01677420831495713 3973,2015-07-22,15.15999984741211,15.550000190734865,15.140000343322756,15.520000457763672,3673126.0,-0.021935493715347754,-1.0500011920940506,0.8780505959303678,36.385534305605816,48.63552134325612,1.3383854713154086,1.108986008397455,1.8542502297274481,3.2830426077602084,25.353350316735934,0.4099998474121094,-0.14485093209082578,-1.0955002307891846,-2.1921069195209384,0.00110645794256925,-1.6438035751550615,-0.5471968864233077,1.8953673416137633,0.9661602054039823,-49.14267190971806,0.5483033443658766,7,1.0149998664855957,1.0149998664855957,1.8600001335144043,2.885000228881836,-0.5900001525878888,2,0.01649076533748617,1.0000000000000073,15.5,1.1599960327148295,15.90999984741211,1.046512659463104,16.010000228881836,0.01649076533748617 3974,2015-07-23,15.5,15.720000267028807,15.40999984741211,15.609999656677244,3117511.0,0.022427450924145553,-1.1379342096176301,0.3055540838384217,42.045448634252146,48.68052975266174,0.9790658598571831,0.7217168188985923,1.473257697572329,2.8967574967323273,25.664185169411112,0.5600004196166974,-0.06311585943537068,-0.7020000934600823,-1.837709469125059,0.43370928220489446,-1.269854781292569,-0.13414540562759392,1.4021378413696226,29.752036803945742,-19.11088925470679,0.5678546878324883,7,0.6749997138977051,0.6749997138977051,1.487499713897705,2.505000114440918,-0.8500003814697266,3,-0.029032245759040953,-1.0500011920940506,15.15999984741211,1.0000000000000073,15.5,1.1599960327148295,15.90999984741211,-0.029032245759040953 3975,2015-07-24,15.479999542236328,15.630000114440918,15.470000267028807,15.600000381469727,1803077.0,-0.0012903521137852536,-1.285722070844654,1.0909201251918368,44.90291273372539,48.4228288800779,0.9115026702946594,0.6921444431916335,1.449576261687696,2.868449754508738,25.797175506807196,0.15999984741211115,-0.011602690422900963,-0.6680005550384536,-1.8343282364369422,0.49832712636003507,-1.2511643957376961,-0.08483671433920925,1.281167299289546,33.33327100164824,-20.55004188697003,0.5831638406992443,7,0.695000171661377,0.695000171661377,1.4175004959106445,2.060000419616699,-0.9699993133544922,4,-0.04974157150253489,-1.1379342096176301,15.5,-1.0500011920940506,15.15999984741211,1.0000000000000073,15.5,-0.04974157150253489 3976,2015-07-27,15.369999885559082,15.59000015258789,15.369999885559082,15.479999542236328,1691348.0,-0.007105921184113573,-3.0000173395871443,0.9166573948978781,46.13465924941337,47.706281344826884,0.8805142397379697,0.7716096156817542,1.5159718992028814,2.9302885048535288,25.268342859399656,0.2200002670288086,0.0007957134032423596,-0.7335001945495598,-1.9487243676119235,0.481723978512802,-1.3411122810807399,-0.12588810801837802,1.2614736361105443,28.39502393606365,-30.96971388572782,0.6076120865311812,7,0.804999828338623,0.804999828338623,1.5275001525878906,2.1700000762939453,-1.130000114440918,0,-0.10149638760948099,-1.285722070844654,15.479999542236328,-1.1379342096176301,15.5,-1.0500011920940506,15.15999984741211,-0.10149638760948099 3977,2015-07-28,15.739999771118164,15.770000457763672,15.420000076293945,15.460000038146973,2889697.0,0.024072861959271386,1.058819074546235,-2.5454600625959096,47.699751998559115,46.39768504653823,0.33925801508401676,0.4067102416450865,1.104801245292478,2.515067675892805,24.33539520016389,0.40000057220458984,-0.005750544852453743,-0.35350031852722097,-1.5776482775339993,0.8706476404795556,-0.9655742980306101,0.2585736609761682,0.7721558962837136,95.23798711177514,31.829039665704137,0.6120739795033884,7,0.434999942779541,0.434999942779541,1.192500114440918,1.8000001907348633,-1.2899999618530291,1,-0.08386275184363912,-3.0000173395871443,15.369999885559082,-1.285722070844654,15.479999542236328,-1.1379342096176301,15.5,-0.08386275184363912 3978,2015-07-29,15.619999885559082,15.850000381469727,15.510000228881836,15.800000190734865,1860614.0,-0.007623881023128942,1.4285665628980728,-0.6428588458486241,41.53845250959358,44.32482585373914,0.24518792262668399,0.5227983317928029,1.1788080700609846,2.587412361941368,23.277127828385453,0.3400001525878906,-0.05854951027586708,-0.4540001869201653,-1.696042797804587,0.7880424239642583,-1.075021492362378,0.1670211185220456,0.7823833559164655,52.08327952364017,-7.6688344022915516,0.6210213054422117,7,0.1250004768371582,0.554999828338623,1.3500003814697266,1.9200000762939453,-0.9899997711181641,2,-0.09218947445157177,1.058819074546235,15.739999771118164,-3.0000173395871443,15.369999885559082,-1.285722070844654,15.479999542236328,-0.09218947445157177 3979,2015-07-30,15.81999969482422,15.869999885559082,15.6899995803833,15.729999542236328,1443536.0,0.012804085194010772,-1.117649698751248,-0.5000000000000049,38.873999984659406,43.43844942189129,-0.18951266164599367,0.3012258205193046,0.9338685513929672,2.337722120801123,22.756935675914036,0.25,-0.15274796248717948,-0.2305003166198727,-1.473120345322224,1.0121197120824803,-0.8518103309710501,0.3908096977313029,0.4813929147991036,89.9999618530277,33.87911988727599,0.6213100143511764,7,-0.16999959945678889,0.35500001907348455,1.150000572204588,1.7200002670288068,-1.4899997711181658,3,-0.0790139079717529,1.4285665628980728,15.619999885559082,1.058819074546235,15.739999771118164,-3.0000173395871443,15.369999885559082,-0.0790139079717529 3980,2015-07-31,16.0,16.020000457763672,15.720000267028807,15.869999885559082,2223538.0,0.011378022038437186,2.529392625337311,1.4444432670707128,38.378372526762135,42.19160149535854,-0.41468973245684637,0.11117363632690314,0.6991326985377952,2.109691335657793,22.165023665105622,0.30000019073486506,-0.28715115041564765,-0.04049997329711985,-1.2812719151841883,1.2002719685899486,-0.660885944240654,0.5798859976464144,0.20848122831927896,96.92300920661702,44.43780812872782,0.6203859709435342,7,-0.4199995994567871,0.17499971389770508,0.9700002670288086,1.5399999618530273,-1.6499996185302734,4,-0.08437502384185791,-1.117649698751248,15.81999969482422,1.4285665628980728,15.619999885559082,1.058819074546235,15.739999771118164,-0.08437502384185791 3981,2015-08-03,16.040000915527347,16.139999389648438,15.960000038146973,16.040000915527347,1382586.0,0.0025000572204592064,-1.2499672178048042,0.0,35.593252301612964,41.28359824935377,-0.4853505071307165,0.086641185955326,0.6069563254508594,2.014539049792891,21.092307011266808,0.17999935150146484,-0.44126609748302315,-0.0074991226196239325,-1.2465119883731788,1.2315137431339327,-0.6270055554964031,0.6120073102571535,-0.9000005722045916,86.11130979345033,37.577993147000846,0.619506432876778,8,-0.4000010490417516,0.13499879837035778,0.9299993515014613,1.49999904632568,-1.3600006103515678,0,-0.09538657102970682,2.529392625337311,16.0,-1.117649698751248,15.81999969482422,1.4285665628980728,15.619999885559082,-0.09538657102970682 3982,2015-08-04,15.989999771118164,16.260000228881836,15.949999809265135,16.059999465942386,1366719.0,-0.003117278151822278,-3.1333494398737862,-100.0,33.42859166980017,40.95504906759758,-0.4006678708824989,0.16976124675782245,0.6134413746385725,2.005823745543619,19.47019413697101,0.310000419616701,-0.46274429449971777,-0.07300024032592844,-1.300356957714861,1.1543564770630041,-0.686678599020393,0.5406781183685379,-0.8299994468688947,63.99993896484375,20.77076552869329,0.613678358694466,8,-0.17499971389770508,0.18499994277954102,0.8775005340576172,1.4800004959106445,-0.9899997711181641,1,-0.1094434036929085,-1.2499672178048042,16.040000915527347,2.529392625337311,16.0,-1.117649698751248,15.81999969482422,-0.1094434036929085 3983,2015-08-05,16.110000610351562,16.139999389648438,16.010000228881836,16.059999465942386,1570829.0,0.007504743023833527,1.3636489743545284,-0.7143051771116297,34.91621793406661,40.162912323132524,-0.41542602851376564,0.06739224096087781,0.4617049374865765,1.8260904601563261,17.743499429027935,0.14999961853027344,-0.48970278467774975,0.03800058364868164,-1.1878887012642636,1.2638898685616269,-0.574944058807791,0.6509452261051543,-0.9060002899169906,73.68430739063292,35.792833626858226,0.6129446424564727,8,-0.2950005531311035,0.06499910354614258,0.6474995613098145,1.294999599456787,-1.3900003433227557,2,-0.1030416348972567,-3.1333494398737862,15.989999771118164,-1.2499672178048042,16.040000915527347,2.529392625337311,16.0,-0.1030416348972567 3984,2015-08-06,16.149999618530273,16.190000534057614,16.030000686645508,16.100000381469727,1156680.0,0.0024828681975970213,1.4615158895508296,0.9999618539005097,52.86883708132175,41.04801502842101,-0.3950723534837728,0.01808156289402163,0.38494512821071325,1.7226320654457936,16.983659958315876,0.15999984741210582,-0.4544702999422512,0.08449964523315501,-1.1381201654933122,1.3071194559596204,-0.5268102601300768,0.6958095505963886,-0.9037593017578107,79.62951516253973,36.35169856622479,0.6113099053632328,8,-0.33499956130981445,0.02500009536743164,0.5325007438659668,1.2550005912780762,-1.4399995803833008,3,-0.09411761857537937,1.3636489743545284,16.110000610351562,-3.1333494398737862,15.989999771118164,-1.2499672178048042,16.040000915527347,-0.09411761857537937 3985,2015-08-07,16.129999160766598,16.190000534057614,16.059999465942386,16.15999984741211,1225459.0,-0.001238418466631197,1.888846504333891,-0.6000228885329161,54.660997429122986,41.99538593727763,-0.30527618621383823,-0.0030277998537684425,0.3704182541334937,1.686555832268759,17.218346217597485,0.13000106811522727,-0.34962319259124897,0.09049921035766317,-1.1015177882505292,1.2825162089658573,-0.5055092889464348,0.6865077096617593,-0.8432084475097597,58.064228340085045,9.11112241768027,0.5960084993040968,8,-0.2899990081787074,0.04500055313110707,0.5225009918212926,1.2750010490417516,-1.6599988937377912,4,-0.1115932629084524,1.4615158895508296,16.149999618530273,1.3636489743545284,16.110000610351562,-3.1333494398737862,15.989999771118164,-0.1115932629084524 3986,2015-08-10,16.209999084472653,16.209999084472653,16.059999465942386,16.139999389648438,1012450.0,0.00495969794596407,3.2857220708449186,-2.333269756500336,67.48763983290502,44.194040141093836,-0.28339345370089575,-0.14147449936507783,0.26062201517990147,1.562829498600916,17.9972461533341,0.14999961853026633,-0.28772753789521843,0.20299921035766388,-0.9287456015128015,1.334744022228131,-0.3628731955775706,0.7688716162928966,-0.8842799905908141,83.87062041044751,27.815848118125132,0.5658724059352334,8,-0.32499885559081676,-0.03499937057494762,0.4325013160705602,1.1300015449523961,-1.819998741149897,0,-0.11474391166280784,1.888846504333891,16.129999160766598,1.4615158895508296,16.149999618530273,1.3636489743545284,16.110000610351562,-0.11474391166280784 3987,2015-08-11,16.020000457763672,16.229999542236328,15.989999771118164,16.229999542236328,932634.0,-0.011721075721156438,1.2857220708446866,-3.0000000000001523,72.87234366344642,47.67558360263305,-0.05531701772213182,-0.035189050636702746,0.4180021905254314,1.7085109838484982,18.989342008649217,0.23999977111816406,-0.24112733649107554,0.06500053405761719,-0.9528714457032095,1.0828725138184456,-0.44393545582279614,0.5739365239380305,-0.656910118481834,12.500298023508094,-48.43576790672744,0.5089359898804142,8,-0.045000553131103516,0.1549992561340332,0.5949997901916504,1.320000171661377,-1.4500007629394513,1,-0.08364545033071435,3.2857220708449186,16.209999084472653,1.888846504333891,16.129999160766598,1.4615158895508296,16.149999618530273,-0.08364545033071435 3988,2015-08-12,15.779999732971193,15.970000267028807,15.699999809265135,15.960000038146973,1538804.0,-0.01498131822313209,1.6999942779759774,0.8571480472297827,57.865153790557265,49.785711803288365,0.23441803021614938,0.10214945784983698,0.6212783395776444,1.9012313627623154,20.124515837520494,0.32000064849853693,-0.19383184159165623,-0.10650019645690811,-0.9562750032729337,0.7432746103591175,-0.5313875998649227,0.3183872069511047,-0.38103299810535596,15.094332832504737,-47.72968223348376,0.4248874034080132,8,0.20000028610229315,0.3949999809265119,0.6900005340576154,1.3500003814697212,-1.0299997329711932,2,-0.04942964170914643,1.2857220708446866,16.020000457763672,3.2857220708449186,16.209999084472653,1.888846504333891,16.129999160766598,-0.04942964170914643 3989,2015-08-13,15.800000190734865,15.979999542236328,15.739999771118164,15.949999809265135,1695554.0,0.0012674561534928852,1.2857220708446866,0.8333298012122125,58.988773977788,52.0757564089579,0.2361120011914739,-0.028802396863785162,0.5630613721749338,1.830872444895638,21.23794488145342,0.23999977111816406,-0.17769288427786556,-0.016999721527097833,-0.6049166753338877,0.570917232279692,-0.31095819843049277,0.2769587553762971,-0.3665921161083876,18.868006009951213,-45.71651426823834,0.2939584769033945,8,0.17999982833862127,0.37499952316284,0.5624999999999982,1.2849998474121076,-1.5200004577636719,3,-0.06835442472585351,1.6999942779759774,15.779999732971193,1.2857220708446866,16.020000457763672,3.2857220708449186,16.209999084472653,-0.06835442472585351 3990,2015-08-14,15.829999923706055,15.93000030517578,15.760000228881836,15.81999969482422,887142.0,0.0018987172537365815,-1.6154026732396987,-0.06666836209197503,63.529399225056224,55.17977273378493,0.20055197827257487,-0.07692258918025985,0.5037548140748314,1.7506564447425816,21.10870337878008,0.17000007629394354,-0.11967407782089623,0.02200002670288015,-0.558946570953939,0.6029466243596993,-0.2684732721255294,0.3124733255312897,-0.36352816290936296,24.528335837479673,-42.790131461255385,0.2904732988284099,8,0.15000009536743164,0.3449997901916504,0.505000114440918,1.255000114440918,-1.6000003814697266,4,-0.07075173031945736,1.2857220708446866,15.800000190734865,1.6999942779759774,15.779999732971193,1.2857220708446866,16.020000457763672,-0.07075173031945736 3991,2015-08-17,15.829999923706055,15.970000267028807,15.720000267028807,15.90999984741211,922434.0,0.0,1.49999046329326,-7.999809269503614,53.38345972488325,57.396980295460835,0.1873304646837397,-0.08772077241508924,0.48480464379105115,1.6978546561644983,20.976576566326887,0.25,-0.06231397000284744,0.026000022888183594,-0.5530881935011713,0.6050882392775385,-0.2635440853064921,0.31554413108286106,-0.3317870241859566,24.528335837479673,-37.636771836868014,0.28954410819467746,8,0.13499975204467773,0.3449997901916504,0.5174999237060547,1.255000114440918,-1.8999996185302752,0,-0.08591280247832433,-1.6154026732396987,15.829999923706055,1.2857220708446866,15.800000190734865,1.6999942779759774,15.779999732971193,-0.08591280247832433 3992,2015-08-18,15.760000228881836,15.880000114440918,15.739999771118164,15.789999961853027,1165601.0,-0.004421964318483074,-2.999972752414817,0.37499701976491906,55.46875640283448,59.68059568087948,0.24727760728001158,0.0029051634701602325,0.5452885658048814,1.7173029053402118,20.187575572157275,0.1400003433227539,-0.01602158884551841,-0.05699968338012695,-0.6187675782670574,0.5047682115068035,-0.3378836308235904,0.22388426406333828,-0.23131583618726914,21.428741727719412,-40.276191502428645,0.28088394744346495,8,0.20499944686889648,0.41499948501586914,0.5900001525878906,1.3249998092651367,-1.8000001907348633,1,-0.08692892548620734,1.49999046329326,15.829999923706055,-1.6154026732396987,15.829999923706055,1.2857220708446866,15.800000190734865,-0.08692892548620734 3993,2015-08-19,15.40999984741211,15.770000457763672,15.380000114440918,15.699999809265135,1573281.0,-0.022208145709815108,-1.228577033850044,9.666751438471506,35.664363179958684,57.76898746961692,0.5448360029344279,0.39273074056125523,0.8782861404229934,2.0151614181531556,19.239877139128332,0.3900003433227539,0.0294551743180147,-0.4195000648498528,-0.9283470616598457,0.0893469319601401,-0.6739235632548493,-0.16507656644485635,0.8500003814697266,4.999960263532254,-50.93126840279873,0.25442349840499684,8,0.39499998092651367,0.7649998664855957,1.0025005340576172,1.6750001907348633,-1.6599998474121094,2,-0.05451006884526055,-2.999972752414817,15.760000228881836,1.49999046329326,15.829999923706055,-1.6154026732396987,15.829999923706055,-0.05451006884526055 3994,2015-08-20,15.050000190734865,15.270000457763672,15.050000190734865,15.270000457763672,2398455.0,-0.023361431553660994,-1.0000000000000162,0.7586217102342407,20.49692899398127,53.97297986571228,0.818461567237474,0.7560521644562357,1.2096568812347979,2.3247076086475804,18.908446592448332,0.3599996566772443,0.0784990944472792,-0.756999731063841,-1.3585450474712228,-0.15545441465646093,-1.057772389267532,-0.4562270728601501,1.1924000358581512,0.0,-48.64977737738465,0.3007726582036904,8,0.5899996757507306,1.0799994468688947,1.3800001144409162,1.8999996185302717,-1.2100000381469744,3,-0.01993356723806239,-1.228577033850044,15.40999984741211,-2.999972752414817,15.760000228881836,1.49999046329326,15.829999923706055,-0.01993356723806239 3995,2015-08-21,14.710000038146973,15.0600004196167,14.6899995803833,14.989999771118164,2842134.0,-0.022591371978666452,-1.3125005587924123,1.272724514168559,15.183237707966981,48.16137962960805,1.0458325940979574,1.091362863688559,1.5110065712050833,2.610168276235161,18.766378814025195,0.37000083923339844,0.10352624021929557,-1.0584999084472653,-1.824302436410882,-0.2926973804836486,-1.4414011724290745,-0.6755986444654578,1.4847041870117188,1.562534924577815,-40.599233127810834,0.38290126398180807,8,0.7499995231628418,0.809999942779541,1.7299995422363281,2.239999771118164,-1.359999656677246,4,-0.029231835762112413,-1.0000000000000162,15.050000190734865,-1.228577033850044,15.40999984741211,-2.999972752414817,15.760000228881836,-0.029231835762112413 3996,2015-08-24,13.8100004196167,14.510000228881836,13.8100004196167,14.5,6095417.0,-0.0611828427053932,-1.028986188299653,2.464286565781452,10.50724775394086,41.23192452855188,1.7540474469229679,1.9694748828624657,2.3701273426612026,3.4501606105490765,18.8363032090774,0.8999996185302734,0.021480935629789144,-1.8804995536804192,-3.0358889720204623,-0.7251101353403762,-2.4581942628504407,-1.3028048445103977,2.2944215268554693,0.0,-37.771838295557245,0.5776947091700212,8,1.0849995613098145,1.2249999046325684,2.6299991607666016,3.1399993896484375,-0.3900003433227539,0,0.030412679931785647,-1.3125005587924123,14.710000038146973,-1.0000000000000162,15.050000190734865,-1.228577033850044,15.40999984741211,0.030412679931785647 3997,2015-08-25,14.420000076293945,14.529999732971193,14.010000228881836,14.020000457763672,4543880.0,0.044170864456365866,-1.4761876649061625,-0.5797099446177492,23.999976524926097,37.469127054592875,0.9981902282110795,1.3233632271313205,1.726139028122823,2.7869236941383377,19.375825921729284,0.719999313354494,-0.059344007203183224,-1.2044999122619622,-2.491315006462134,0.08231518193820975,-1.8479074593620481,-0.5610923651618762,1.5008681480297863,31.12243085739699,-2.0196951262216665,0.6434075471000859,8,0.47499990463256836,0.6150002479553223,2.0199995040893555,2.5299997329711914,-1.1900005340576172,1,-0.03398056647195935,-1.028986188299653,13.8100004196167,-1.3125005587924123,14.710000038146973,-1.0000000000000162,15.050000190734865,-0.03398056647195935 3998,2015-08-26,14.18000030517578,14.460000038146973,14.050000190734865,14.350000381469727,2517203.0,-0.016643534663548176,1.1025666105872596,-0.4250005960470206,21.449275843062154,33.298071706289996,1.1033961091101503,1.5283075613489867,1.928660550574401,2.9925074245437653,20.159113088106192,0.4099998474121076,-0.19373591663384815,-1.3724997043609637,-2.812409884777912,0.0674104760559846,-2.0924547945694396,-0.6525446141524895,1.571998494771389,25.342457252856164,-1.8400412420012984,0.7199550902084744,8,0.7100000381469744,0.8550000190734881,2.154999256134035,2.664999485015871,-1.1599998474121076,2,-0.015514828088438404,-1.4761876649061625,14.420000076293945,-1.028986188299653,13.8100004196167,-1.3125005587924123,14.710000038146973,-0.015514828088438404 3999,2015-08-27,14.56999969482422,14.609999656677244,14.390000343322756,14.5,2097074.0,0.027503482458042683,1.9333316379080367,-0.41176272593657,29.581146996248776,29.52604368086695,0.581749938749951,1.0960550524752488,1.5049420189415041,2.5717668192699374,20.844965182089158,0.42999935150146484,-0.3263888674835975,-0.9200003147125226,-2.4183500801619413,0.5783494507368978,-1.669175197437232,-0.1708254319878133,1.0266392346965105,60.799942016601705,35.973706230750565,0.7491748827247099,8,0.3200006484985334,0.46500062942504705,1.6050000190734846,2.1150002479553205,-1.389999389648441,3,-0.056280007686994926,1.1025666105872596,14.18000030517578,-1.4761876649061625,14.420000076293945,-1.028986188299653,13.8100004196167,-0.056280007686994926 4000,2015-08-28,14.649999618530273,14.6899995803833,14.399999618530273,14.600000381469727,1632944.0,0.005490729264357563,3.4615666769370717,0.7142779291552952,29.581146996248748,26.88134226657423,0.3539902730825748,0.958893774943455,1.3859768946446422,2.4539935555924544,21.880029615724677,0.28999996185302734,-0.4134698403615218,-0.772500371932983,-2.2955425290248996,0.7505417851589318,-1.5340214504789422,-0.010979293387025635,0.8037082301981346,95.45454545454545,74.87091959062516,0.7615210785459575,8,0.19500064849853516,0.38500070571899414,1.5250000953674316,2.0350003242492676,-1.1999998092651385,4,-0.055290067374325624,1.9333316379080367,14.56999969482422,1.1025666105872596,14.18000030517578,-1.4761876649061625,14.420000076293945,-0.055290067374325624 4001,2015-08-31,14.510000228881836,14.630000114440918,14.40999984741211,14.630000114440918,1958960.0,-0.009556272579786085,2.666674613960216,-2.4000343327992675,29.97346406518379,24.04853200683526,0.3207913572859393,1.0312657619739092,1.4713633578043996,2.5562994039201286,23.294549382440593,0.23999977111816406,-0.5173663682991325,-0.8359997272491455,-2.381974196004119,0.7099747415058282,-1.6089869616266306,-0.06301249287165867,0.8122110255176356,73.52948188788426,49.77846858526764,0.7729872343774865,8,0.2800002098083496,0.5250000953674316,1.6649994850158691,2.174999713897705,-0.560000419616701,0,-0.07994485383281769,3.4615666769370717,14.649999618530273,1.9333316379080367,14.56999969482422,1.1025666105872596,14.18000030517578,-0.07994485383281769 4002,2015-09-01,14.239999771118164,14.550000190734865,14.220000267028807,14.460000038146973,2421129.0,-0.018607887905214615,-1.5384680279794078,1.833337306980108,29.7368334535047,23.38991759278482,0.393931358973596,1.2263120730079802,1.687000749210025,2.7864939334548566,25.194884059588595,0.32999992370605824,-0.6502834652248382,-1.018500185012817,-2.608472159161412,0.5714717891357797,-1.8134861720871136,-0.22351419793851868,0.961234616498686,29.687462747061293,4.641442792040767,0.7949859870742982,9,0.3000006675720215,0.7950005531311035,1.934999942779541,2.445000171661377,0.10000038146972656,1,-0.057584249157598855,2.666674613960216,14.510000228881836,3.4615666769370717,14.649999618530273,1.9333316379080367,14.56999969482422,-0.057584249157598855 4003,2015-09-02,14.449999809265135,14.5,14.220000267028807,14.300000190734865,2440799.0,0.01474719392713042,1.2399978637695455,-0.6818156202993505,33.08269292913451,24.78833580780185,0.03736379601327933,0.9334298903206815,1.428792752188599,2.53750498941079,27.197915184029963,0.2799997329711932,-0.7679754315891891,-0.7255001068115252,-2.3015638687870474,0.850563655163997,-1.5135319877992863,0.0625317741762359,0.6399358609117023,48.93614430939656,22.15405276365354,0.7880318809877616,9,-0.014999389648435724,0.5850005149841326,1.7249999046325701,2.235000133514406,-0.319999694824217,2,-0.08442908533788074,-1.5384680279794078,14.239999771118164,2.666674613960216,14.510000228881836,3.4615666769370717,14.649999618530273,-0.08442908533788074 4004,2015-09-03,14.630000114440918,14.699999809265135,14.350000381469727,14.550000190734865,2888891.0,0.012456768688700492,2.1818229107965292,0.5333341810459934,35.50724320524071,27.04655864083226,-0.2329790753578873,0.6679631492514595,1.2119982886439065,2.3151748610775087,29.17313084221651,0.3499994277954084,-0.8917177778906371,-0.4694998264312744,-1.9934345606664436,1.054434907803893,-1.231467193548859,0.2924675406863102,0.3575407356911082,85.41671633725171,55.939180549343526,0.7619673671175841,9,-0.375,0.4050002098083496,1.3299999237060547,2.054999828338623,-0.1999998092651385,3,-0.1100478225620829,1.2399978637695455,14.449999809265135,-1.5384680279794078,14.239999771118164,2.666674613960216,14.510000228881836,-0.1100478225620829 4005,2015-09-04,14.329999923706055,14.630000114440918,14.270000457763672,14.5,2125809.0,-0.0205058228563334,-1.4827647441842111,-2.125002980235128,33.10810288344808,29.55776476633306,0.008324934441880316,0.870846406519874,1.4712820633329464,2.5716290523067826,31.30078620364002,0.3599996566772461,-0.9736084854581097,-0.6795000553131096,-2.1591510009247514,0.8001508902985304,-1.4193255281189305,0.06032541749271125,0.5633376919847457,22.916616996082354,-6.890073425016514,0.7398254728058203,9,0.02500009536743164,0.7050004005432129,1.5824999809265137,2.3550000190734863,0.05000019073486328,4,-0.08025119502114131,2.1818229107965292,14.630000114440918,1.2399978637695455,14.449999809265135,-1.5384680279794078,14.239999771118164,-0.08025119502114131 4006,2015-09-07,14.350000381469727,14.520000457763672,14.329999923706055,14.43000030517578,1228956.0,0.0013957053642816852,-2.166653421282683,0.4705875753121775,33.94077399262436,30.662297818299532,0.0815552859296993,0.742418992324076,1.4196294640281089,2.5080761289648237,33.60397310225542,0.1900005340576172,-1.0023363302787711,-0.5664996623992913,-1.9597355575085587,0.8267362327099761,-1.263117609953925,0.1301182851553424,0.4566702585351461,27.08338300391839,-3.626787210199968,0.6966179475546341,9,0.024999618530273438,0.684999942779541,1.5274996757507324,2.3349995613098145,-0.15000057220459162,0,-0.06271780824248407,-1.4827647441842111,14.329999923706055,2.1818229107965292,14.630000114440918,1.2399978637695455,14.449999809265135,-0.06271780824248407 4007,2015-09-08,14.68000030517578,14.720000267028807,14.40999984741211,14.4399995803833,2267638.0,0.022996509751469052,-1.0666681501590927,-3.000011920940368,41.647600450081995,32.906556107968406,-0.2320920296508291,0.32346664068731634,1.071475583792612,2.134403829397316,35.5673345000999,0.36999988555908025,-0.9772340252272436,-0.1694997310638442,-1.464729332716642,1.1257298705889554,-0.817114531890244,0.4781150697625556,0.046936717198040157,92.00000762939453,55.64019253826734,0.6476148008263994,9,-0.21000003814697266,0.3550000190734881,1.227499485015871,2.0049996376037615,-0.5799999237060529,1,-0.04972755318358313,-2.166653421282683,14.350000381469727,-1.4827647441842111,14.329999923706055,2.1818229107965292,14.630000114440918,-0.04972755318358313 4008,2015-09-09,15.0,15.09000015258789,14.84000015258789,14.9399995803833,2096138.0,0.02179834388091928,1.0833270417509409,0.25000099340774806,49.42263045463844,35.11116538112281,-0.47331680862768266,-0.06109734724754823,0.7344093862104621,1.7742248866745562,36.47078667072435,0.40999984741211115,-0.8187333676277415,0.1894999504089352,-1.0326719083858045,1.4116718092036749,-0.42158597898843553,0.8005858798063059,-1.1899995803833008,89.0243675508704,46.07975323267837,0.6110859293973703,9,-0.3449997901916504,0.019999980926513672,0.994999885559082,1.684999942779541,-0.7899999618530273,2,-0.043999989827473995,-1.0666681501590927,14.68000030517578,-2.166653421282683,14.350000381469727,-1.4827647441842111,14.329999923706055,-0.043999989827473995 4009,2015-09-10,14.720000267028807,14.920000076293945,14.699999809265135,14.920000076293945,1912670.0,-0.018666648864746227,1.2000047683761472,-3.3333068425653956,50.117098738603346,37.39293779693999,-0.18975683129181853,0.14107598590119252,0.9847104807032956,2.0137656754042386,37.56422850415806,0.30000019073486506,-0.7348664190679699,-0.03649978637695561,-1.1665537150948904,1.0935541423409791,-0.601526750735923,0.5285271779820118,-0.8843998527526846,54.87804594385859,6.422153198980546,0.5650269643589675,9,-0.06500005722045721,0.29999971389770685,1.2749996185302752,1.8749995231628436,-0.5,3,-0.0400815313780547,1.0833270417509409,15.0,-1.0666681501590927,14.68000030517578,-2.166653421282683,14.350000381469727,-0.0400815313780547 4010,2015-09-11,14.710000038146973,14.81999969482422,14.56999969482422,14.720000267028807,1593778.0,-0.0006793633628006113,1.3809627611262085,0.05000119209402305,63.31360713009982,41.09739813748621,-0.1903699226833666,0.06626380893662365,0.9671849638013299,1.9836364072627717,38.81273464028149,0.25,-0.6098594580138847,0.009499979019164329,-1.0012729645404939,1.0202729225788225,-0.49588649276066477,0.5148864507989934,-0.8493116291046157,50.0,-4.3958258690870196,0.5053864717798289,9,-0.05499982833862305,0.309999942779541,1.2849998474121094,1.7350001335144043,-0.4700002670288086,4,-0.01903465209008015,1.2000047683761472,14.720000267028807,1.0833270417509409,15.0,-1.0666681501590927,14.68000030517578,-0.01903465209008015 4011,2015-09-14,14.470000267028807,14.81999969482422,14.4399995803833,14.720000267028807,1720144.0,-0.016315416077211542,-1.4516027810250811,24.999427808511022,50.83056815240287,43.44114643736379,0.04845468553488175,0.20991411946576655,1.1859740627999535,2.1876115502445987,40.11788349512209,0.38000011444091975,-0.5401013273016879,-0.16249980926513885,-1.0255146579598051,0.7005150394295274,-0.5940072336124729,0.2690076150821952,-0.5847256231155384,8.823587160183292,-46.51201385593842,0.4315074243473334,9,0.1849999427795428,0.5499997138977069,1.537499666213991,1.914999485015871,-0.1599998474121076,0,-0.006219775461439481,1.3809627611262085,14.710000038146973,1.2000047683761472,14.720000267028807,1.0833270417509409,15.0,-0.006219775461439481 4012,2015-09-15,14.390000343322756,14.529999732971193,14.06999969482422,14.489999771118164,2882035.0,-0.005528674653057064,4.111129949190068,0.3999977111816335,53.684211935253266,45.73020410471032,0.16982916236224987,0.19185086463501477,1.2504887106781784,2.233789657350462,41.73026205953527,0.46000003814697266,-0.47635715398316947,-0.17399973869323482,-0.8594084189562299,0.5114089415697602,-0.5167040788247323,0.1687046014382627,-0.4806311892359947,31.372598518252627,-26.61032317833921,0.3427043401314974,9,0.189999580383299,0.629999637603758,1.6399996280670148,1.9749999046325666,-0.09000015258789062,1,-0.01320365041865923,-1.4516027810250811,14.470000267028807,1.3809627611262085,14.710000038146973,1.2000047683761472,14.720000267028807,-0.01320365041865923 4013,2015-09-16,14.56999969482422,14.600000381469727,14.289999961853027,14.479999542236328,2146516.0,0.01250864122355555,3.1332968821524845,-0.9000066757584476,50.0,47.34051041523912,0.009657469113539818,-0.057240600326936786,1.0487169384226842,2.014763982961993,42.46096025647045,0.3100004196166992,-0.3985406437319057,0.04799962043762385,-0.5102908924375527,0.6062901333128004,-0.23114563599996352,0.3271448768752112,-0.6370179207674376,58.82350301248764,1.147472098573445,0.2791452564375881,9,0.010000228881834161,0.32500028610229315,1.5050001144409162,1.7650008201599103,-0.5,2,-0.03225801806443784,4.111129949190068,14.390000343322756,-1.4516027810250811,14.470000267028807,1.3809627611262085,14.710000038146973,-0.03225801806443784 4014,2015-09-17,14.75,14.789999961853027,14.43000030517578,14.579999923706055,1880790.0,0.012354173572132643,1.879997253417983,1.8888865341414454,51.82482463180859,49.42014616505697,-0.1693385181137952,-0.2749662044098713,0.8373036469320265,1.7967071952383655,42.35030688918437,0.35999965667724787,-0.2891606222913392,0.24299993515014684,-0.26982900876049953,0.7558288790607932,-0.013414536805177235,0.4994144071054709,-0.7938778583725945,90.66670735677059,36.209189318469996,0.25641447195532346,9,-0.1700000762939453,0.14499998092651367,1.3274998664855957,1.5850005149841309,-0.6700000762939453,3,-0.036610166905289954,3.1332968821524845,14.56999969482422,4.111129949190068,14.390000343322756,-1.4516027810250811,14.470000267028807,-0.036610166905289954 4015,2015-09-18,14.279999732971193,14.770000457763672,14.229999542236328,14.75,3541758.0,-0.031864424883308984,1.1176457388621384,-2.7647062123438957,46.25406437579857,50.788289540965216,0.32723567529789754,0.16987748507335176,1.2578538193779298,2.2274476349598213,41.77323258761132,0.5400009155273438,-0.21350094807690212,-0.20550031661987056,-0.7185498977934355,0.30754926455369436,-0.462025107206653,0.0510244739669119,-0.30120003112457816,28.00000508626302,-23.051762083449912,0.25652479058678207,9,0.3000001907348615,0.6100006103515607,1.7975001335144025,2.0550007820129377,-0.17999935150146662,4,-0.004201643351844919,1.879997253417983,14.75,3.1332968821524845,14.56999969482422,4.111129949190068,14.390000343322756,-0.004201643351844919 4016,2015-09-21,14.229999542236328,14.520000457763672,14.210000038146973,14.300000190734865,1872395.0,-0.003501413982482049,-4.636388857581301,0.1489374653786027,49.82455741152078,51.69684031445841,0.4005452572208803,0.26662635143625835,1.2500333597119813,2.2418098136607583,40.13224078460412,0.3100004196166992,-0.15976002605505357,-0.2765004634857178,-0.6996354280286887,0.14663450105725317,-0.48806794575720325,-0.0649329812142323,-0.2289758313748873,22.222192787840463,-30.229460185557336,0.21156748227148522,9,0.35000038146972656,0.6600008010864258,1.8475003242492676,2.1050009727478027,-0.4399995803833008,0,0.0007027567957507141,1.1176457388621384,14.279999732971193,1.879997253417983,14.75,3.1332968821524845,14.56999969482422,0.0007027567957507141 4017,2015-09-22,13.93000030517578,14.25,13.93000030517578,14.25,3259870.0,-0.02108216772390714,1.000000000000011,4.571381861282453,41.156469756680025,50.77837801468525,0.6514788967472764,0.5565694251317552,1.481086245143846,2.5074178402355063,38.64864238884588,0.3199996948242205,-0.06991028280401856,-0.5519997119903586,-1.0468829772673516,-0.057116446713365576,-0.7994413446288551,-0.3045580793518621,1.1599998474121112,0.0,-50.71124788591236,0.24744163263849692,9,0.4949998855590838,0.9149999618530291,2.1399993896484393,2.339999675750734,0.029999732971193183,1,0.027279261027706392,-4.636388857581301,14.229999542236328,1.1176457388621384,14.279999732971193,1.879997253417983,14.75,0.027279261027706392 4018,2015-09-23,13.960000038146973,14.140000343322756,13.960000038146973,13.979999542236328,1578526.0,0.0021536060526894385,-17.000476848982107,0.06249850988245918,37.99282590549528,49.43123658878436,0.5123166210566197,0.5367628579880694,1.3781658178299487,2.4382217401079487,37.08486849227365,0.2100000381469762,0.01719358097894208,-0.5109999656677253,-1.0425676601976654,0.020567728862214807,-0.7767838129326954,-0.24521611840275526,1.106800117492675,3.4883424357519113,-41.06351430310648,0.2657838472649699,9,0.41499996185302734,0.8300004005432129,2.109999656677246,2.2149996757507324,-0.35000038146972834,2,0.024355311723410544,1.000000000000011,13.93000030517578,-4.636388857581301,14.229999542236328,1.1176457388621384,14.279999732971193,0.024355311723410544 4019,2015-09-24,13.75,14.010000228881836,13.720000267028807,14.0,2388072.0,-0.015042982634178248,1.1481442235691508,12.500309951838252,39.2592561195894,46.75853092094987,0.6372677320944433,0.7190466443244716,1.5100119297333414,2.6152302410798782,36.135625537163484,0.2899999618530291,0.03307317235896079,-0.6800000190734856,-1.2987594073195652,-0.06124063082740605,-0.9893797131965254,-0.37062032495044583,1.2940641586303698,2.8571169068262003,-42.59603469737035,0.30937969412303956,9,0.5199999809265137,0.7450003623962402,2.239999771118164,2.424999713897705,-0.10000038146972656,3,0.023272705078125178,-17.000476848982107,13.960000038146973,1.000000000000011,13.93000030517578,-4.636388857581301,14.229999542236328,0.023272705078125178 4020,2015-09-25,13.84000015258789,13.960000038146973,13.770000457763672,13.920000076293945,1877226.0,0.00654546564275571,1.374997019764919,0.31999969482421875,40.794214877740266,45.643380557098475,0.4591661722791045,0.5957988678177095,1.3793330526166514,2.4940236821754453,35.42784540352109,0.21000003814697266,-0.01974524915263487,-0.5494998931884769,-1.2121095932665202,0.1131098068895664,-0.8808047432274986,-0.21819504314945526,1.151101450378416,14.999982118611019,-31.422844976305885,0.3313048500390213,9,0.41499996185302734,0.565000057220459,2.044999599456787,2.289999485015869,-0.18000030517578125,4,0.017341023733535632,1.1481442235691508,13.75,-17.000476848982107,13.960000038146973,1.000000000000011,13.93000030517578,0.017341023733535632 4021,2015-09-28,13.350000381469727,13.869999885559082,13.300000190734865,13.84000015258789,3452908.0,-0.03540460734941109,1.0727290382094414,6.125002980235081,27.303743157464453,42.71221735956638,0.8644976129183597,1.0481791989030356,1.8253453562837816,2.947894512506796,34.925021043310934,0.569999694824217,-0.07434967182497587,-0.9814996719360352,-1.7873015863690487,-0.17569775750302163,-1.384400629152541,-0.5785987147195293,1.5902571680590807,5.263179028797781,-33.93233339523043,0.40290095721650676,9,0.6949996948242188,0.8449997901916504,2.1399993896484375,2.59999895095825,0.3299999237060529,0,0.05617977367558935,1.374997019764919,13.84000015258789,1.1481442235691508,13.75,-17.000476848982107,13.960000038146973,0.05617977367558935 4022,2015-09-29,13.420000076293945,13.56999969482422,13.270000457763672,13.270000457763672,2263035.0,0.005243422683446575,-3.0000000000000235,-0.3061218134612166,20.52237186061258,39.43692534407889,0.7179316653104202,0.9629692933179079,1.7244822130195878,2.8357386304493772,34.14739974542945,0.29999923706054865,-0.19002791519058349,-0.8704999923706058,-1.7734885248890517,0.032488540147840084,-1.3219942586298288,-0.41900572611138287,1.4218420317072251,17.241337731197508,-15.004626378118498,0.45149426625922284,9,0.6100001335144043,0.7600002288818359,1.5450000762939453,2.0899996757507306,0.7200002670288104,1,0.027570781181490256,1.0727290382094414,13.350000381469727,1.374997019764919,13.84000015258789,1.1481442235691508,13.75,0.027570781181490256 4023,2015-09-30,13.229999542236328,13.619999885559082,13.140000343322756,13.619999885559082,4658281.0,-0.014158012889526561,1.4615339471077926,-2.600008900982923,21.235498346534428,36.03811131238176,0.779876143568929,1.1139994690486041,1.8917360364758213,2.980293759393305,33.38807601721868,0.47999954223632635,-0.24795504385255995,-0.9995005130767822,-2.014949135069676,0.015948108916111536,-1.5072248240732282,-0.49177620208033623,1.4860952337458428,10.34473686806718,-18.25196356192324,0.5077243109964465,9,0.7250008583068848,0.8850007057189941,1.7350006103515625,2.280000209808348,0.9400005340576172,2,0.055177665999166736,-3.0000000000000235,13.420000076293945,1.0727290382094414,13.350000381469727,1.374997019764919,13.84000015258789,0.055177665999166736 4024,2015-10-01,13.020000457763672,13.289999961853027,12.960000038146973,13.270000457763672,4692064.0,-0.015872947221369227,1.2758693264405465,0.6410250767218085,19.713248049495377,33.089131720570286,0.8031248218504601,1.2618950140722234,2.065118316648208,3.147316395914629,33.45743868531906,0.3299999237060547,-0.3220258464580503,-1.1289996147155765,-2.259512267680954,0.0015130382498007577,-1.6942559411982643,-0.5637432882328888,1.538484874952557,6.000041961669922,-19.06767917057658,0.5652563264826885,10,0.7199997901916504,1.0049996376037598,1.9424998760223389,2.489999294281004,0.8899993896484375,3,0.04531483703303274,1.4615339471077926,13.229999542236328,-3.0000000000000235,13.420000076293945,1.0727290382094414,13.350000381469727,0.04531483703303274 4025,2015-10-02,13.18000030517578,13.260000228881836,13.050000190734865,13.109999656677244,3548542.0,0.012288774330779795,-1.2105315993154246,-0.2800025939941406,26.199246280051725,30.464097150407056,0.5259948860627919,1.065975771645741,1.8702506911383576,2.944035810761628,33.39962077620909,0.23999977111816406,-0.4012072738085788,-0.9114997863769556,-2.1176990563506806,0.29469948359676934,-1.514599421363819,-0.30840015139009225,1.1866667921921383,24.17585757343274,-2.8249147123729053,0.6030996349868626,10,0.42499971389770685,0.8449997901916522,1.7825000286102313,2.3299994468688965,0.5599994659423846,4,0.03566003812381746,1.2758693264405465,13.020000457763672,1.4615339471077926,13.229999542236328,-3.0000000000000235,13.420000076293945,0.03566003812381746 4026,2015-10-05,13.449999809265135,13.460000038146973,13.3100004196167,13.350000381469727,2500820.0,0.020485546118183873,1.4999960263532255,1.4285500197544738,33.793081449112506,29.645942894010666,0.14943111616718419,0.7642782973881648,1.5713480889799332,2.6330039342708975,33.05022568029401,0.2799997329711932,-0.5038978714782925,-0.5965002536773696,-1.8289607268767032,0.635960219521964,-1.2127304902770355,0.01972998292229633,0.7478672409962694,74.24240672774009,45.820293737146315,0.6162302365996664,10,0.10000038146972834,0.5750002861022967,1.4900004863739031,2.059999942779541,0.23000049591064453,0,0.015613385957248482,-1.2105315993154246,13.18000030517578,1.2758693264405465,13.020000457763672,1.4615339471077926,13.229999542236328,0.015613385957248482 4027,2015-10-06,13.949999809265135,14.0,13.489999771118164,13.489999771118164,4292565.0,0.037174721716767056,-1.2173921156019032,4.600026703033719,40.37266768016821,29.91036975786322,-0.38826368789321286,0.21795925875164635,1.0357310882078572,2.093983443303225,32.826590419665045,0.5500001907348651,-0.5471675479583276,-0.060000228881838424,-1.2561694733181312,1.1361690155544544,-0.6580848510999857,0.5380843933363089,0.09932319954253721,95.19228917607104,67.69868387161829,0.5980846222181467,10,-0.46499967575073065,0.0750002861022967,0.9625005722045916,1.559999942779541,-0.439999580383299,1,-0.019354803425160716,1.4999960263532255,13.449999809265135,-1.2105315993154246,13.18000030517578,1.2758693264405465,13.020000457763672,-0.019354803425160716 4028,2015-10-07,14.34000015258789,14.539999961853027,13.989999771118164,14.010000228881836,3026341.0,0.027957014240511224,-1.9729672606927269,0.7173910789994741,44.023323047733236,30.439710527656977,-0.803152455399518,-0.2361282633330326,0.6177797836191044,1.6655569275726911,33.36735423623288,0.5900001525878924,-0.5956022591947114,0.3630001068115227,-0.7518205540054144,1.4778207676284598,-0.19441022359694493,0.9204104372199904,-1.380000114440918,87.34178361249434,65.03678550906562,0.5574103304084682,10,-0.5900001525878906,-0.315000057220459,0.44750022888183594,1.1699995994567853,-0.9099998474121112,2,-0.01394698794539706,-1.2173921156019032,13.949999809265135,1.4999960263532255,13.449999809265135,-1.2105315993154246,13.18000030517578,-0.01394698794539706 4029,2015-10-08,14.130000114440918,14.199999809265135,13.829999923706055,14.199999809265135,3212360.0,-0.01464435396878816,9.571471389646263,-0.21212033638701308,47.63407405089794,31.199694880230048,-0.5962866969498108,-0.07651906944337306,0.7903647753664025,1.8353598681012109,33.74647238773762,0.5100002288818359,-0.5977166879068143,0.1825000762939446,-0.8795113158248498,1.244511468412739,-0.3485056197654526,0.7135057723533418,-1.1384000778198242,72.48322749040241,48.79604041493941,0.5310056960593976,10,-0.38000011444091797,-0.10500001907348633,0.6050002574920654,1.379999637603758,-0.7399997711181623,3,0.002830853611398565,-1.9729672606927269,14.34000015258789,-1.2173921156019032,13.949999809265135,1.4999960263532255,13.449999809265135,0.002830853611398565 4030,2015-10-09,14.43000030517578,14.539999961853027,14.210000038146973,14.220000267028807,2188563.0,0.021231435831926104,-1.8695583668155669,-3.000013623978278,52.92398932776519,34.04638889915235,-0.8982552198156704,-0.42011099712053657,0.44986131381723915,1.4910701443455512,33.64938786538372,0.4099998474121094,-0.5860862280063781,0.4965002536773664,-0.5299760080895997,1.5229765154443324,-0.016737877206116636,1.0097383845608494,-1.4074322700500463,91.05693515322358,64.40911639775149,0.5132381308834834,10,-0.6800003051757795,-0.40500020980834783,0.2149999141693133,1.0799994468688965,-1.0399999618530238,4,-0.03603606699697404,9.571471389646263,14.130000114440918,-1.9729672606927269,14.34000015258789,-1.2173921156019032,13.949999809265135,-0.03603606699697404 4031,2015-10-12,14.380000114440918,14.649999618530273,14.289999961853027,14.539999961853027,2438862.0,-0.0034650166096620305,-1.1176440889048458,-0.7619038968942012,57.0977907541701,38.11032433176985,-0.7674949207512185,-0.3975834138503913,0.4566525910911565,1.4976371382662297,33.36283742291992,0.3599996566772461,-0.5646360890570712,0.45100007057189906,-0.5663213891998797,1.4683215303436778,-0.05766065931399034,0.9596608004577885,-1.3270834407806387,76.72417762022053,44.77622930525857,0.5086607298858895,10,-0.5750002861022949,-0.35500001907348633,0.315000057220459,1.129999637603758,-0.75,0,-0.04450628221345021,-1.8695583668155669,14.43000030517578,9.571471389646263,14.130000114440918,-1.9729672606927269,14.34000015258789,-0.04450628221345021 4032,2015-10-13,14.199999809265135,14.420000076293945,14.140000343322756,14.390000343322756,1939011.0,-0.012517406379922047,1.239997863769517,1.1875044703526436,53.614454716551855,41.70798615066067,-0.5198878309907311,-0.2451144580751592,0.5920734222883208,1.637826093960376,32.288865006183386,0.27999973297118963,-0.5576614521253607,0.2804997920989969,-0.7221381612425173,1.283137745440511,-0.2208191845717593,0.7818187687697531,-1.0831998178100566,45.121954056140986,9.178562580880758,0.5013189766707568,10,-0.3949999809265119,-0.1749997138977033,0.5050003528594988,1.309999942779541,-0.3400001525878906,1,-0.03661968387845116,-1.1176440889048458,14.380000114440918,-1.8695583668155669,14.43000030517578,9.571471389646263,14.130000114440918,-0.03661968387845116 4033,2015-10-14,14.100000381469727,14.25,14.079999923706055,14.18000030517578,2792170.0,-0.007042213319619961,-1.8333147897957562,0.42105104652911995,55.45172089242551,45.678927577652914,-0.31681734671591677,-0.1919742037688863,0.6415436642479833,1.7026170159407847,31.446439853482534,0.1700000762939453,-0.4620837238357822,0.20400032997131312,-0.755547720901637,1.1635483808442633,-0.27577369546516195,0.6837743554077882,-0.9218724049316407,32.926897347388795,-6.904191149546698,0.4797740254364747,10,-0.2500004768371582,-0.07500028610229492,0.6524999141693115,1.4099993705749494,-0.12000083923339844,2,-0.041843981320970114,1.239997863769517,14.199999809265135,-1.1176440889048458,14.380000114440918,-1.8695583668155669,14.43000030517578,-0.041843981320970114 4034,2015-10-15,14.210000038146973,14.300000190734865,14.149999618530273,14.25,1685713.0,0.00780139387952139,1.1428600622611274,0.5000000000000111,55.72755491084913,48.959850758852625,-0.26849942487324796,-0.3631209814715213,0.4799617401343781,1.5552959861635607,31.15592840864264,0.1999998092651385,-0.3462056058765768,0.3409999847412113,-0.5449344640423011,1.2269344335247236,-0.10196723965054488,0.7839672091329675,-0.9729971959291994,22.807049832019384,-19.332010999705123,0.44296722439175606,10,-0.23000001907348633,-0.26999998092651367,0.627500057220459,1.2999997138977033,-0.039999961853027344,3,-0.05489090294702825,-1.8333147897957562,14.100000381469727,1.239997863769517,14.199999809265135,-1.1176440889048458,14.380000114440918,-0.05489090294702825 4035,2015-10-16,14.220000267028807,14.31999969482422,14.15999984741211,14.279999732971193,1625627.0,0.0007037458729759472,1.285722070844654,1.499988079059765,65.81818522303675,52.51819562262198,-0.1290304784204075,-0.39826599781269856,0.4180767059154178,1.5092503620371414,30.45027567241573,0.15999984741211115,-0.21232869484607164,0.3540001869201639,-0.5264637688125369,1.2344641426528646,-0.08623179094618649,0.7942321647865143,-0.9264775537585344,24.561476890952825,-21.323335330843783,0.4402319778663505,10,-0.15000057220458807,-0.3300004005432111,0.6174998283386248,1.2899994850158691,-0.19000053405761363,4,-0.05836848861603261,1.1428600622611274,14.210000038146973,-1.8333147897957562,14.100000381469727,1.239997863769517,14.199999809265135,-0.05836848861603261 4036,2015-10-19,14.239999771118164,14.43000030517578,14.220000267028807,14.220000267028807,1629189.0,0.0014064348603233245,-20.00052453387639,-0.3333280350955371,65.18518597010268,55.27514209928136,-0.028143296684808305,-0.4400389206992976,0.34277600895588023,1.4551912099476567,29.76392003691887,0.21000003814697266,-0.03771625165265924,0.3734996795654304,-0.5078455664382773,1.254844925569138,-0.06717294343642344,0.8141723025672842,-0.8922179816374918,45.71419229323024,-3.6371077405796655,0.44067262300185395,10,0.0,-0.34999990463256836,0.5975003242492676,1.269999980926512,-0.4699993133544922,0,-0.05969097201247109,1.285722070844654,14.220000267028807,1.1428600622611274,14.210000038146973,-1.8333147897957562,14.100000381469727,-0.05969097201247109 4037,2015-10-20,14.3100004196167,14.380000114440918,14.18000030517578,14.270000457763672,1896073.0,0.004915775956718216,1.2222281091219473,2.000047684898015,70.93025791725582,58.264801529228315,-0.04660901492120928,-0.5060570447759396,0.22327255117572342,1.3511921835315945,28.50035609754119,0.1999998092651385,0.11523571865676452,0.4245003223419186,-0.4787214097304684,1.3277220544143056,-0.02711054369427579,0.876111188378113,-0.9101299169740429,65.71435578007782,10.956868142095544,0.45161086603619366,10,-0.07000064849853516,-0.4350004196166992,0.5274996757507324,1.1999993324279767,-0.4700002670288086,1,-0.04751923726316676,-20.00052453387639,14.239999771118164,1.285722070844654,14.220000267028807,1.1428600622611274,14.210000038146973,-0.04751923726316676 4038,2015-10-21,14.300000190734865,14.329999923706055,14.210000038146973,14.3100004196167,1883100.0,-0.0006988279936124275,3.800068665598535,-0.25000596047011747,76.89074939964613,61.51554323464478,-0.047918632952267615,-0.49463924157489636,0.1903702509812586,1.3264713751216544,27.168507592785357,0.11999988555908203,0.23756148935652277,0.39750008583069096,-0.5242345709548282,1.31923474261621,-0.06336724256206949,0.8583674142234514,-0.8501245234567048,53.571501556529874,-7.0497105772886215,0.4608673283927599,10,0.064999580383299,-0.42500019073486506,0.4999997615814191,1.209999561309811,-0.23000049591064453,2,-0.030769267705513914,1.2222281091219473,14.3100004196167,-20.00052453387639,14.239999771118164,1.285722070844654,14.220000267028807,-0.030769267705513914 4039,2015-10-22,14.06999969482422,14.079999923706055,13.59000015258789,13.760000228881836,2845557.0,-0.016083950548452797,1.9696962691096147,-30.999237078014456,68.16324719386296,63.208794108655646,0.19296844568598814,-0.25237538858928055,0.37326626156775866,1.5195818718235188,25.765000355021083,0.7100000381469744,0.3043288208987214,0.15149960517883443,-0.7701984882861783,1.0731976986438472,-0.30934944155367106,0.6123486519113399,-0.5721190694959759,57.142792267065424,-7.754384017301682,0.46084904673250604,10,0.050000190734861505,-0.19499969482422053,0.6675002574920637,1.4400000572204554,-0.15999984741211115,3,-0.00639659946979243,3.800068665598535,14.300000190734865,1.2222281091219473,14.3100004196167,-20.00052453387639,14.239999771118164,-0.00639659946979243 4040,2015-10-23,14.079999923706055,14.199999809265135,14.010000228881836,14.039999961853027,2619020.0,0.0007107483367971845,-2.800013351516792,0.12903235730238838,64.38355448546702,64.01832341213309,0.1431537018357414,-0.2566311490685962,0.31433942942423343,1.4770057677658741,24.16935987725201,0.189999580383299,0.33127695434517435,0.14949984550476003,-0.7741422582730451,1.0731419492825651,-0.3123212063841425,0.6113208973936626,-0.5360345386497283,58.333295489121426,-5.159456544889437,0.4618210518889029,10,-0.06999969482421875,-0.21499967575073242,0.6575000286102295,1.4299998283386213,-0.26000022888183416,4,0.006392056326389728,1.9696962691096147,14.06999969482422,3.800068665598535,14.300000190734865,1.2222281091219473,14.3100004196167,0.006392056326389728 4041,2015-10-26,14.100000381469727,14.18000030517578,13.960000038146973,14.09000015258789,1867196.0,0.0014204870647760437,1.5882372740634694,0.2500059604701619,54.38597665341012,64.104048071784,0.08857278333953289,-0.2293198982398117,0.24463601489449083,1.4296438527958557,21.828818824445765,0.22000026702880682,0.35914758114710565,0.13200030326843226,-0.7524764020021948,1.0164770085390593,-0.3102380493668804,0.5742386559037449,-0.511793627074443,64.55699411498415,4.8644177911995,0.44223835263531325,10,-0.09000015258789062,-0.2950005531311035,0.6349997520446777,1.4099993705749494,-0.25,0,-0.004964584865581156,-2.800013351516792,14.079999923706055,1.9696962691096147,14.06999969482422,3.800068665598535,14.300000190734865,-0.004964584865581156 4042,2015-10-27,13.789999961853027,14.170000076293945,13.770000457763672,14.119999885559082,2531874.0,-0.02198584476806842,-1.162166341900962,-32.999237078008775,33.12884943139426,61.623729020558315,0.3735850440092303,0.11575612485855657,0.502563123124915,1.7154715568318135,19.463773436454193,0.39999961853027344,0.3344601957419471,-0.1965001106262214,-1.0475620471260108,0.6545618258735679,-0.6220310788761161,0.22903085762367326,-0.1593214928923441,27.027009611493586,-27.963222664503302,0.42553096824989484,10,0.2200002670288086,0.014999866485595703,0.945000171661377,1.7199997901916486,0.06000041961669922,1,-0.0014502903658215605,1.5882372740634694,14.100000381469727,-2.800013351516792,14.079999923706055,1.9696962691096147,14.06999969482422,-0.0014502903658215605 4043,2015-10-28,13.960000038146973,14.029999732971193,13.800000190734865,13.829999923706055,1936793.0,0.012327779315751464,-1.4210531599315814,-0.3939398318064908,44.65409257706455,60.39334431680447,0.20298334234943738,0.00342560424337357,0.29267479699052146,1.5204451799613992,16.79808691749863,0.23999977111816584,0.29874070416914833,-0.06300005912780726,-0.8365387026988831,0.7105385844432686,-0.4497693809133452,0.32376926265773065,-0.28854872320350644,60.655753082636885,7.552823968477512,0.3867693217855382,10,0.05000019073486328,-0.1550002098083496,0.6750001907348633,1.5499997138977033,0.1400003433227539,2,-0.00859598031741915,-1.162166341900962,13.789999961853027,1.5882372740634694,14.100000381469727,-2.800013351516792,14.079999923706055,-0.00859598031741915 4044,2015-10-29,13.609999656677244,14.020000457763672,13.600000381469727,14.020000457763672,1924488.0,-0.02507166049522347,1.0487768569281977,-3.1538495396691624,25.000014537698235,55.85799201843353,0.512855441950423,0.42150432847756925,0.6095031248325444,1.8396171920094115,13.906784337230238,0.4200000762939453,0.27815087611777756,-0.4425004005432154,-1.0896603159554665,0.20465951486903577,-0.7660803582493401,-0.11892044283709069,1.0399999618530291,1.666547457263138,-44.708992602100835,0.32357995770612524,10,0.4000005722045916,0.19500017166137873,0.9725005626678485,1.9000000953674316,0.14000034332275568,3,0.033798681098518246,-1.4210531599315814,13.960000038146973,-1.162166341900962,13.789999961853027,1.5882372740634694,14.100000381469727,0.033798681098518246 4045,2015-10-30,13.649999618530273,13.720000267028807,13.5,13.65999984741211,2230021.0,0.0029390127011064138,2.3845916840283525,0.024390754494472082,27.607374526161948,51.68267963577344,0.42856627223018684,0.44113831358520095,0.547072874609924,1.7659940663653,10.929285350566056,0.22000026702880682,0.25705744964468735,-0.42600040435791087,-0.964825951685846,0.11282514297002422,-0.6954131780218784,-0.15658763069394332,0.979000015258789,22.058757531218852,-19.631963719445444,0.26941277366396743,10,0.29000043869018555,0.1550002098083496,0.7325005531311035,1.8150000572204554,0.10000038146972656,4,0.019047636347833796,1.0487768569281977,13.609999656677244,-1.4210531599315814,13.960000038146973,-1.162166341900962,13.789999961853027,0.019047636347833796 4046,2015-11-02,13.65999984741211,13.770000457763672,13.579999923706055,13.649999618530273,2484695.0,0.0007326175209749763,-1.5333468967358823,-1.0,31.506875264138074,47.30230378542703,0.36614501262050325,0.4718704685185884,0.5433102136270449,1.7265582576869978,8.558016954435493,0.1900005340576172,0.22422188396268083,-0.4265001773834225,-0.9202626362304969,0.06726228146365187,-0.6733814068069588,-0.1796189479598862,0.923839801025391,23.8805715212954,-16.658332185864417,0.2468812294235368,11,0.25500011444091797,0.14499998092651367,0.6700003147125244,1.8049998283386195,-0.1300001144409162,0,0.011713019707128458,2.3845916840283525,13.649999618530273,1.0487768569281977,13.609999656677244,-1.4210531599315814,13.960000038146973,0.011713019707128458 4047,2015-11-03,13.68000030517578,13.699999809265135,13.59000015258789,13.65999984741211,1829022.0,0.0014641623709432672,2.6666878596180488,1.9999999999998224,34.78263874203709,42.62362482347047,0.27645305588864844,0.4538756280223897,0.510243215164385,1.677259036276869,7.9142766944133065,0.10999965667724432,0.15621236737628763,-0.3929997444152846,-0.9163535472540509,0.1303540584234817,-0.6546766458346678,-0.13132284299590147,0.8604857573242217,33.96233884245427,-7.22798629695491,0.26167690141938277,11,0.16999959945678889,0.12499952316284357,0.43999981880188166,1.1449999809265154,-0.28000068664550604,1,0.012426905884616701,-1.5333468967358823,13.65999984741211,2.3845916840283525,13.649999618530273,1.0487768569281977,13.609999656677244,0.012426905884616701 4048,2015-11-04,14.140000343322756,14.239999771118164,13.6899995803833,13.6899995803833,3314909.0,0.033625733032545124,-1.4444411477980756,22.49952317375757,47.97689135851475,40.38069639732067,-0.2331477185628028,-0.023058358188237094,0.04998956687303213,1.1903376654293165,8.069387972012661,0.5599994659423846,0.09665801745435587,0.07700028419494842,-0.4323276945475367,0.5863282629374336,-0.17766370517629504,0.3316642735661919,0.35886627667724547,86.48655963172719,41.19579132947868,0.254663989371243,11,-0.27000045776367365,-0.33500051498413264,-0.03500008583069025,0.6249999999999982,-0.5399999618530291,2,-0.020509190580746628,2.6666878596180488,13.68000030517578,-1.5333468967358823,13.65999984741211,2.3845916840283525,13.649999618530273,-0.020509190580746628 4049,2015-11-05,14.170000076293945,14.239999771118164,14.0,14.199999809265135,2299338.0,0.0021216217993484943,3.363645821592988,-0.06666596024244058,48.57142545739513,38.62379317197935,-0.27655317026824733,-0.05260482086915452,0.007506824831690295,1.1333177360545523,7.89989383960617,0.23999977111816406,0.012058874703015476,0.10500001907348633,-0.4057478739497036,0.6157479120966762,-0.15037392743810862,0.3603739655850813,0.2889118789060561,90.54057885471411,40.86678850909707,0.25537394651159534,11,-0.3000001907348633,-0.36500024795532227,-0.13499975204467773,0.5300002098083496,-0.5699996948242188,3,-0.004939992550975769,-1.4444411477980756,14.140000343322756,2.6666878596180488,13.68000030517578,-1.5333468967358823,13.65999984741211,-0.004939992550975769 4050,2015-11-06,13.90999984741211,14.109999656677244,13.859999656677244,14.09000015258789,2535023.0,-0.018348639906982767,1.2727343661947776,6.000063578854029,41.708559570991106,37.215191273932795,-0.048280639408313064,0.17543549334130404,0.24916641543395102,1.361797149014194,8.481830842742252,0.310000419616701,-0.0964915706003584,-0.12900018692016602,-0.613796630109027,0.35579625626869493,-0.3713984085145974,0.11339803467426535,0.5105556295798923,50.0,-0.1674381394878992,0.24239822159443078,11,-0.039999961853027344,-0.059999942779541016,-0.027499675750732422,0.7000002861022949,-0.5900001525878888,4,-0.01150250533193764,3.363645821592988,14.170000076293945,-1.4444411477980756,14.140000343322756,2.6666878596180488,13.68000030517578,-0.01150250533193764 4051,2015-11-09,13.739999771118164,14.050000190734865,13.729999542236328,13.93000030517578,2570666.0,-0.012221429055268684,-2.0476108300560565,1.0555567329292488,36.36364051184403,37.57461250509388,0.07295507645348742,0.3109737304273015,0.4029855827558748,1.4924213331470018,8.973464132825837,0.32000064849853693,-0.1735526657135651,-0.26700024604797434,-0.7414020609921526,0.20740156889620387,-0.5042011535200643,-0.02979933857588435,0.643733486794158,23.076877932550243,-24.08613399979399,0.23720090747208947,11,0.13000011444091797,0.24000024795532227,0.07500028610229492,0.8700003623962402,-0.6700000762939435,0,0.0007278187080363985,1.2727343661947776,13.90999984741211,3.363645821592988,14.170000076293945,-1.4444411477980756,14.140000343322756,0.0007278187080363985 4052,2015-11-10,13.68000030517578,13.859999656677244,13.630000114440918,13.800000190734865,2305388.0,-0.00436677343099412,-1.0909023915521736,0.6315765697937303,35.514036600555656,36.55905072992622,0.12930833288003996,0.34785330781078194,0.45447757885319184,1.5145316522021623,9.84441504160554,0.22999954223632635,-0.24136381034539411,-0.3009997367858901,-0.7877031604293911,0.18570368685761096,-0.5443514486076406,-0.057648024964139566,0.6683836224200501,8.196757192818694,-36.579454436685566,0.24335171182175025,11,0.18999958038330256,0.3899993896484393,0.10749983787536799,0.9299998283386248,-0.5,1,-0.010964953863914273,-2.0476108300560565,13.739999771118164,1.2727343661947776,13.90999984741211,3.363645821592988,14.170000076293945,-0.010964953863914273 4053,2015-11-11,13.510000228881836,13.84000015258789,13.449999809265135,13.720000267028807,3128389.0,-0.01242690588461648,-1.3636321601243673,1.7500019868233208,36.53848622675418,37.841103139821335,0.25564712763306296,0.4968599819605757,0.6070493993034667,1.6476644780282825,10.773388133490663,0.3900003433227557,-0.28969719115655934,-0.4414998054504391,-0.967748854235774,0.08474924333489575,-0.7046243298431065,-0.17837528105777167,0.8044483416101613,7.594990191640467,-34.14563342961977,0.2631245243926673,11,0.33499956130981445,0.5399994850158691,0.24499988555908203,1.0999999046325684,-0.1900005340576154,2,-0.008142161990227215,-1.0909023915521736,13.68000030517578,-2.0476108300560565,13.739999771118164,1.2727343661947776,13.90999984741211,-0.008142161990227215 4054,2015-11-12,13.43000030517578,13.59000015258789,13.34000015258789,13.529999732971193,2922304.0,-0.005921533852755401,1.2727245141685488,0.47618766490617487,34.88374052979897,38.649588251336546,0.34355778966183514,0.5432824805971617,0.6625292925456172,1.6950671547230005,11.956151105984558,0.25,-0.2758813760562777,-0.4824997425079367,-1.042607913971617,0.07760842895574349,-0.7625538282397759,-0.2024456567760975,0.8325813396426067,11.688339032676168,-26.798696112245644,0.2800540857318401,11,0.35999965667724787,0.5649995803833026,0.45749974250793635,1.1799998283386248,-0.21000003814697266,3,0.012658233241322536,-1.3636321601243673,13.510000228881836,-1.0909023915521736,13.68000030517578,-2.0476108300560565,13.739999771118164,0.012658233241322536 4055,2015-11-13,13.390000343322756,13.5,13.270000457763672,13.43000030517578,1969679.0,-0.0029784036443847306,1.5555596763853494,0.4000019073594971,33.640559881269866,38.88666431990675,0.38308367776544827,0.5459013351241833,0.686710253450693,1.7020660131898584,13.305272463450532,0.22999954223632812,-0.30107383805265187,-0.4809997081756574,-1.0675471604238052,0.10554774407249035,-0.7742734342997313,-0.18772598205158353,0.7987747821171904,15.384605979540202,-18.98664069949799,0.2932737261240739,11,0.3649997711181623,0.569999694824217,0.49749970436096014,1.2199997901916486,-0.15000057220459162,4,0.015683348227223393,1.2727245141685488,13.43000030517578,-1.3636321601243673,13.510000228881836,-1.0909023915521736,13.68000030517578,0.015683348227223393 4056,2015-11-16,13.390000343322756,13.5,13.260000228881836,13.350000381469727,1474239.0,0.0,-1.1818134528603692,-1.0000000000001332,39.2473256109667,39.38274063867671,0.38080194542436097,0.5048398481604135,0.6699203257920967,1.6735200085189366,14.462947321177744,0.23999977111816406,-0.26063781119058227,-0.4384997367858876,-1.0355548017033858,0.15855532813161055,-0.7370272692446367,-0.13997220432713853,0.706897315349563,21.66670640313477,-13.070349527117965,0.29852753245874863,11,0.3599996566772443,0.564999580383299,0.49749970436096014,1.2199997901916486,-0.16000080108642756,0,-0.00522783022432427,1.5555596763853494,13.390000343322756,1.2727245141685488,13.43000030517578,-1.3636321601243673,13.510000228881836,-0.00522783022432427 4057,2015-11-17,13.630000114440918,13.640000343322756,13.4399995803833,13.489999771118164,1665715.0,0.01792380619600542,1.4999970197826493,3.5000119209401683,41.45078053042072,38.65761721333293,0.14858955235158433,0.22270216180120528,0.4049347618843768,1.411189512959119,15.609976646122343,0.25,-0.2211843828932274,-0.16449995040893484,-0.7222576234560734,0.3932577226382037,-0.4433787869325041,0.11437888611463443,0.3664698526565431,63.79309210850842,30.99886903011617,0.278878836523569,11,0.11999988555908203,0.21500015258789062,0.2849998474121094,0.9800000190734863,0.3299999237060547,1,-0.0410858704999848,-1.1818134528603692,13.390000343322756,1.5555596763853494,13.390000343322756,1.2727245141685488,13.43000030517578,-0.0410858704999848 4058,2015-11-18,13.859999656677244,13.970000267028807,13.619999885559082,13.640000343322756,2450700.0,0.0168745077259862,-1.692308256611511,1.5714198132165058,56.90607938577034,39.58368987204128,-0.1400306984454609,-0.0442183692375675,0.14179076379933342,1.158852265708676,16.441684206356435,0.3500003814697248,-0.1865966826546046,0.08749961853027166,-0.4186259118765019,0.5936251489370452,-0.1655631466731151,0.34056238373365844,-0.5999994277954084,84.50695712092453,45.801744373792786,0.25306276520338694,11,-0.1749997138977033,-0.014999389648435724,0.055000305175783026,0.75000047683716,0.010000228881837714,2,-0.04906200348813616,1.4999970197826493,13.630000114440918,-1.1818134528603692,13.390000343322756,1.5555596763853494,13.390000343322756,-0.04906200348813616 4059,2015-11-19,13.979999542236328,14.170000076293945,13.920000076293945,13.960000038146973,1858584.0,0.008658000615553663,-4.000028610393202,0.09090712050146232,58.73015953109485,41.47497875649726,-0.3238754396186607,-0.18056417293309934,-0.0016159260344608128,1.0125148792167238,16.052078947014515,0.310000419616701,-0.1557377613087585,0.21199951171874964,-0.2844975856631855,0.7084966091006848,-0.03624903697221882,0.4602480604097181,-0.7057993125915534,79.12081693222834,36.72739546888693,0.24824854869096782,11,-0.2649993896484375,-0.13499927520751953,-0.042499542236328125,0.6300005912780762,-0.029999732971193183,3,-0.047210291060319265,-1.692308256611511,13.859999656677244,1.4999970197826493,13.630000114440918,-1.1818134528603692,13.390000343322756,-0.047210291060319265 4060,2015-11-20,14.170000076293945,14.300000190734865,13.960000038146973,14.039999961853027,2239494.0,0.013590882709515695,-1.3448289469790018,6.500166897143675,62.31884792439897,44.35889069122558,-0.5287166089606146,-0.38311912462618203,-0.2129756525698756,0.7984513503728827,16.09707550743234,0.3400001525878924,-0.1765044225921013,0.39750003814697266,-0.11235537968657461,0.9073554559805199,0.14257232923019814,0.6524277470637472,-0.8599678527832033,87.49998853756775,40.99824562414536,0.2549277089167737,11,-0.3899998664855957,-0.3249998092651367,-0.21000003814697266,0.4249997138977051,-0.25,4,-0.06704303487298247,-4.000028610393202,13.979999542236328,-1.692308256611511,13.859999656677244,1.4999970197826493,13.630000114440918,-0.06704303487298247 4061,2015-11-23,14.029999732971193,14.1899995803833,13.920000076293945,14.170000076293945,2316496.0,-0.009880052404302342,2.000005298209735,-1.0769247698345608,57.990856046971395,46.85631507416066,-0.38359257800588153,-0.26206832378503364,-0.08866460454005498,0.9181204743567868,15.993110819506459,0.26999950408935547,-0.2071897588285374,0.260999727249148,-0.24027847308446226,0.7622779275827583,0.010360627082343754,0.5116388274159522,-0.6605694314270032,68.60462021610695,19.669202190453902,0.25063910016680485,11,-0.24999952316284357,-0.1849994659423846,-0.049999952316285956,0.5650000572204572,-0.10999965667724787,0,-0.0563079099706959,-1.3448289469790018,14.170000076293945,-4.000028610393202,13.979999542236328,-1.692308256611511,13.859999656677244,-0.0563079099706959 4062,2015-11-24,13.770000457763672,14.0,13.720000267028807,14.0,1988548.0,-0.018531666440200323,1.4347851326024734,1.6428498443471302,40.70351493890962,47.31909604217793,-0.12235069382027142,-0.0038411206820416766,0.1548797130273858,1.1595830023248475,15.427868781472895,0.30999946594238637,-0.20987750662109939,0.0020004272460933947,-0.49918116939479695,0.5031820238869837,-0.24859037107435178,0.25259122556653857,-0.3447359628680413,22.058897777378796,-21.21252828537653,0.250590798320445,11,0.009999752044677734,0.04999971389770508,0.294999361038208,0.8249993324279785,-0.1900005340576172,1,-0.03921575145793732,2.000005298209735,14.029999732971193,-1.3448289469790018,14.170000076293945,-4.000028610393202,13.979999542236328,-0.03921575145793732 4063,2015-11-25,13.84000015258789,13.890000343322756,13.68000030517578,13.779999732971193,1520360.0,0.005083492556076985,1.624987334076387,-0.26087190884513184,41.87191817375486,48.0955602248397,-0.1571423495457971,-0.0877930513284344,0.06309639266051548,1.0672736291719929,14.871509854354736,0.2100000381469762,-0.18354170240889012,0.07800011634826731,-0.4163296759492763,0.5723299086458109,-0.1691647798005036,0.3251650124970382,-0.36225151594190663,25.806431765359296,-11.011299294731014,0.24716489614877143,11,-0.059999942779541016,-0.04500007629394531,0.2174997329711914,0.7549996376037598,-0.5399999618530256,2,0.008670511866767816,1.4347851326024734,13.770000457763672,2.000005298209735,14.029999732971193,-1.3448289469790018,14.170000076293945,0.008670511866767816 4064,2015-11-26,14.06999969482422,14.109999656677244,13.81999969482422,13.84000015258789,1288696.0,0.01661846385119614,-1.1481442235691397,3.833298895335119,54.00000000000006,50.357720238031945,-0.32051658285892515,-0.29677961276299136,-0.1922661271483488,0.8104868443202786,13.857800475434829,0.2899999618530238,-0.14231015766320354,0.2849996566772486,-0.22219051930738232,0.7921898326618795,0.03140456868493402,0.5385947446695631,-0.5429159649329041,62.903138973446524,26.60643358685582,0.25359508799231534,11,-0.2899994850158709,-0.2899994850158709,0.050000190734861505,0.5250000953674299,-0.639999389648441,3,-0.014214627832487503,1.624987334076387,13.84000015258789,1.4347851326024734,13.770000457763672,2.000005298209735,14.029999732971193,-0.014214627832487503 4065,2015-11-27,13.90999984741211,14.06999969482422,13.829999923706055,14.06999969482422,2128564.0,-0.011371702265990047,1.9999999999999556,-0.6956528950292761,54.27136328608727,52.027057757489786,-0.08828149860693202,-0.1225876037177489,-0.044859567644230935,0.9365892804595397,12.588593937228742,0.23999977111816584,-0.09270969421572062,0.11199979782104563,-0.39394772129874234,0.6179473169408336,-0.14097396173884746,0.36497355738093873,-0.3365411298701808,45.09801354967454,6.834593590175167,0.25297375955989365,11,-0.039999961853027344,-0.12999963760375977,0.08750009536743164,0.559999942779541,-0.48999977111816406,4,0.002875626332984327,-1.1481442235691397,14.06999969482422,1.624987334076387,13.84000015258789,1.4347851326024734,13.770000457763672,0.002875626332984327 4066,2015-11-30,13.81999969482422,13.9399995803833,13.75,13.90999984741211,2977740.0,-0.006470176389299698,1.5333341810459926,0.5625014901175232,53.46533391372178,53.362008133412125,0.07725246387767726,-0.02106613561751658,0.03285374328700286,0.9884714249953976,11.332738047319769,0.18999958038330078,-0.0293410594293384,0.013999652862549894,-0.48780313258037644,0.5158024383054762,-0.23690173985891327,0.26490104558401306,-0.2029484888907156,32.558046694627194,-9.115813275968442,0.2509013927214627,11,0.14000034332275213,-0.03999948501587092,0.11750054359435858,0.6500000953674299,-0.4200000762939471,0,0.007235917776986289,1.9999999999999556,13.90999984741211,-1.1481442235691397,14.06999969482422,1.624987334076387,13.84000015258789,0.007235917776986289 4067,2015-12-01,13.850000381469727,13.949999809265135,13.760000228881836,13.880000114440918,2558664.0,0.002170816737191439,1.2353007175034059,0.33332980121223055,59.04256128628404,53.599395011246976,0.09134673621003664,-0.03971398627020051,0.0003328492605891853,0.916946789809316,10.020056658502005,0.189999580383299,0.046931383347075695,0.035500335693360086,-0.4630647133131358,0.534065384699856,-0.21378218880988697,0.28478286019660715,-0.19197223644814088,39.53496108781177,-6.183218462909288,0.24928252450324756,12,0.1399998664855957,-0.07000017166137695,0.05749964714050293,0.6149997711181641,-0.3400001525878906,1,0.0050541294509907075,1.5333341810459926,13.81999969482422,1.9999999999999556,13.90999984741211,-1.1481442235691397,14.06999969482422,0.0050541294509907075 4068,2015-12-02,13.850000381469727,13.949999809265135,13.760000228881836,13.880000114440918,2558664.0,0.0,1.2353007175034059,1.0,61.66667373092394,53.92567436678354,0.10032994077067059,-0.06593451635787062,-0.003206448361583014,0.8735642361204974,10.310906887024892,0.189999580383299,0.10992957757116883,0.0500003337860111,-0.42501735999399415,0.5250180275660163,-0.1875085131039924,0.2875091806760146,-0.153453913705345,27.7779102326704,-21.325904906108732,0.2375088468900028,12,0.1399998664855957,-0.07000017166137695,0.05749964714050293,0.6149997711181641,-0.4600000381469709,2,-0.019494617352134647,1.2353007175034059,13.850000381469727,1.5333341810459926,13.81999969482422,1.9999999999999556,13.90999984741211,-0.019494617352134647 4069,2015-12-03,14.100000381469727,14.619999885559082,14.079999923706055,14.170000076293945,3431748.0,0.018050541019080546,-8.818126647246498,2.3333439298089456,67.66169885990801,54.519324470728996,-0.14623612872441782,-0.33881903247281286,-0.24714373213078566,0.5805562914150002,11.252971672594983,0.7699995040893555,0.16177586747093464,0.30350031852722203,-0.16095267629701837,0.7679533133514624,0.07127382111510094,0.5357268159393431,-0.3672466903271161,40.22993419646351,-12.59637004835097,0.23222649741212065,12,0.04999971389770508,-0.16000032424926758,-0.19250035285949707,0.31999969482421875,-1.3100004196166992,3,-0.05673760064476485,1.2353007175034059,13.850000381469727,1.2353007175034059,13.850000381469727,1.5333341810459926,13.81999969482422,-0.05673760064476485 4070,2015-12-04,13.75,14.1899995803833,13.739999771118164,14.06999969482422,4024513.0,-0.024822721418482963,-1.6470565135926578,4.5714441416893985,57.62711247984046,54.47890851882555,0.15413038150080283,-0.0014967788737401122,0.10207591281499617,0.9039181082516681,11.509181857288816,0.4499998092651367,0.15424424891156008,-0.038500070571899414,-0.5002254008908427,0.42322525974704384,-0.26936273573137015,0.19236259458757132,0.869999885559082,1.1363894978797004,-53.333318799045735,0.23086266515947163,12,0.40000009536743164,0.19000005722045898,0.1575000286102295,0.6150002479553223,-0.9200000762939453,4,-0.023272705078125178,-8.818126647246498,14.100000381469727,1.2353007175034059,13.850000381469727,1.2353007175034059,13.850000381469727,-0.023272705078125178 4071,2015-12-07,13.75,13.970000267028807,13.75,13.850000381469727,1938101.0,0.0,-3.3999885559518233,0.31250149011753875,52.8301861329449,55.82631642927392,0.12319032511117811,-0.0007474980051327407,0.11707565315507296,0.8786058246123858,11.457970617528316,0.22000026702880682,0.1318723742815937,-0.03900008201599192,-0.5005258831500825,0.42252571911809866,-0.2697629825830372,0.19176281855105337,0.869999885559082,1.1363894978797004,-49.99954660507238,0.2307629005670455,12,0.40000009536743164,0.19000005722045898,0.12249994277954102,0.36500024795532227,-0.48999977111816406,0,-0.023999994451349482,-1.6470565135926578,13.75,-8.818126647246498,14.100000381469727,1.2353007175034059,13.850000381469727,-0.023999994451349482 4072,2015-12-08,13.529999732971193,13.829999923706055,13.529999732971193,13.8100004196167,3032690.0,-0.016000019420276845,-1.1428532503184727,2.7999961853172683,42.18009885667598,55.86055872737627,0.3414761650358411,0.21864916872869422,0.3475718557134666,1.0783040704186035,10.937985803422093,0.3000001907348615,0.07552552198953322,-0.2515003204345678,-0.7251988766261022,0.2221982357569665,-0.4883495985303359,-0.014651042338799769,1.072400150299071,0.0,-44.976727424529045,0.23684927809576733,12,0.5450000762939435,0.4100003242492658,0.330000162124632,0.49500036239623846,-0.9299993515014666,1,-0.009608286548899447,-3.3999885559518233,13.75,-1.6470565135926578,13.75,-8.818126647246498,14.100000381469727,-0.009608286548899447 4073,2015-12-09,13.399999618530273,13.649999618530273,13.380000114440918,13.600000381469727,2984466.0,-0.009608286548899447,-1.2499980131766126,0.7142866874203899,36.320761931495625,53.89619894198689,0.4497997845324715,0.3583590267522041,0.49289891867548974,1.1924689421861778,9.986993872531503,0.26999950408935547,0.031934522542410804,-0.37600040435791016,-0.8652704192587386,0.11326961054291829,-0.6206354118083244,-0.13136539690749593,1.1595042587280275,1.612863530718317,-37.431963056486424,0.244635007450414,12,0.6000003814697266,0.5400004386901855,0.42750024795532227,0.6250004768371582,-0.3899993896484375,2,0.008209001006197703,-1.1428532503184727,13.529999732971193,-3.3999885559518233,13.75,-1.6470565135926578,13.75,0.008209001006197703 4074,2015-12-10,13.600000381469727,13.8100004196167,13.359999656677244,13.399999618530273,2880505.0,0.014925430495003944,-2.2142832814490085,-1.0,36.619732183313126,51.9349065972342,0.19681571823208976,0.1810286916870023,0.31763507298868454,0.9722063357398163,8.738988405249495,0.4500007629394549,0.05558673559491645,-0.18449964523315465,-0.6539661999211379,0.2849669094548286,-0.4192329225771463,0.05023363211083698,0.8887332700195323,28.91575263294581,-3.8345933332514477,0.23473327734399194,12,0.3899993896484375,0.3399996757507324,0.23749947547912598,0.4249997138977051,0.009999275207517755,3,-0.01544117884239915,-1.2499980131766126,13.399999618530273,-1.1428532503184727,13.529999732971193,-3.3999885559518233,13.75,-0.01544117884239915 4075,2015-12-11,13.600000381469727,13.8100004196167,13.359999656677244,13.399999618530273,2880505.0,0.0,-2.2142832814490085,1.0,39.19600012843445,50.34942506553561,0.16563633228041752,0.20824485311974072,0.3377239494315081,0.9520581402794086,7.270609226574737,0.4500007629394549,0.0719435891210729,-0.19499964714050222,-0.6358360857106895,0.24583679142968506,-0.41541786642559586,0.025418572144591423,0.7984345504345711,39.34434174650453,10.669579595529129,0.22041821928509403,12,0.3899993896484375,0.3399996757507324,0.23749947547912598,0.4249997138977051,0.049999237060546875,4,-0.05955885271299999,-2.2142832814490085,13.600000381469727,-1.2499980131766126,13.399999618530273,-1.1428532503184727,13.529999732971193,-0.05955885271299999 4076,2015-12-14,13.31999969482422,13.619999885559082,13.239999771118164,13.619999885559082,3235438.0,-0.020588285205271895,1.5333324856233688,-1.499995231646599,38.8059630676966,48.10091415235923,0.41041257697743383,0.5088198339815033,0.6262698464823018,1.2118342735491172,5.672317469534714,0.38000011444091797,0.031683961468107924,-0.47150030136108256,-0.9267515804859148,-0.016249022236250354,-0.6991259409234996,-0.24387466179866557,0.9953604150619135,13.559305595965776,-15.293345065172227,0.22762563956241635,12,0.6100001335144025,0.6100001335144025,0.5400002002716047,0.7050004005432111,0.5900001525878888,0,-0.036786770446291084,-2.2142832814490085,13.600000381469727,-2.2142832814490085,13.600000381469727,-1.2499980131766126,13.399999618530273,-0.036786770446291084 4077,2015-12-15,13.06999969482422,13.270000457763672,12.979999542236328,13.100000381469727,3133771.0,-0.018768769198781787,-1.7619004368715998,0.10000222523865152,32.42010047100139,44.85129490125672,0.6013748762364948,0.7533389850188783,0.8659672582231046,1.4340428155090112,4.746293608106345,0.3400001525878924,-0.007745872401354603,-0.6935002803802472,-1.2485262453489696,-0.13847431541152488,-0.9710132628646075,-0.41598729789588695,1.1378243811851174,10.843380415686877,-17.634734643849836,0.2775129824843611,12,0.7300000190734846,0.7300000190734846,0.8550002574920637,0.9550004005432111,1.1199998855590803,1,0.014537149081407907,1.5333324856233688,13.31999969482422,-2.2142832814490085,13.600000381469727,-2.2142832814490085,13.600000381469727,0.014537149081407907 4078,2015-12-16,13.18000030517578,13.270000457763672,12.920000076293945,13.020000457763672,2806153.0,0.008416267247130849,1.058824849375624,-5.333206179668386,28.50246664909804,40.50026910005561,0.43174241084065024,0.6216550569180548,0.7341570589669377,1.2985243069486305,4.904260127868852,0.35000038146972656,-0.0398208696396356,-0.5494997024536143,-1.160158600090048,0.061159195182819204,-0.8548291512718311,-0.24417025363539757,0.8804848267807976,29.21349759384828,4.879657335563682,0.30532944881821683,12,0.3749995231628436,0.5899996757507342,0.7899994850158709,0.8449997901916522,1.1300001144409197,2,-0.04400606299517973,-1.7619004368715998,13.06999969482422,1.5333324856233688,13.31999969482422,-2.2142832814490085,13.600000381469727,-0.04400606299517973 4079,2015-12-17,13.31999969482422,13.539999961853027,13.260000228881836,13.329999923706055,2702668.0,0.010622108225101012,-3.3077160086271404,-0.06250149011753006,35.609773798093045,38.053898135417015,0.18937961758191157,0.45289507325538914,0.5802951837360553,1.1303686192708664,5.096007324324823,0.35999965667724787,-0.08690193007255687,-0.3765003204345678,-1.0013297074072547,0.24832906653811904,-0.6889150139209104,-0.06408562694822528,0.5808175293395887,44.943760025631526,22.276574341642345,0.31241469348634326,12,0.12500047683715643,0.45000028610229315,0.6275000572204572,0.7050004005432111,1.1300001144409144,3,-0.023273233712072905,1.058824849375624,13.18000030517578,-1.7619004368715998,13.06999969482422,1.5333324856233688,13.31999969482422,-0.023273233712072905 4080,2015-12-18,13.220000267028807,13.43000030517578,13.1899995803833,13.270000457763672,2894104.0,-0.007507464721209445,-3.3635874983744096,4.999904634752163,35.43692354272008,36.121313403169815,0.23053564131027038,0.5039094052135482,0.6553129269597502,1.1984703173012488,5.013627353715746,0.2400007247924787,-0.1459045896134441,-0.42899975776672505,-1.0466660948435322,0.18866657931008213,-0.7378329263051278,-0.12016658922832235,0.5435025564332214,42.857181782635514,20.555412801833036,0.3088331685384032,12,0.15499973297119318,0.5499997138977069,0.6724996566772479,0.8049998283386248,0.9499998092651385,4,0.029500709664969538,-3.3077160086271404,13.31999969482422,1.058824849375624,13.18000030517578,-1.7619004368715998,13.06999969482422,0.029500709664969538 4081,2015-12-21,13.239999771118164,13.350000381469727,13.149999618530273,13.220000267028807,2319880.0,0.0015128217613760153,-1.4999970197826826,-0.39998855595188004,35.12194463853905,35.337074045599046,0.14593091270792868,0.44447917365150325,0.6116609682685876,1.1457268469676407,5.085806354537691,0.20000076293945312,-0.24800522901460909,-0.36950025558471644,-0.9856164487772485,0.24661593760781564,-0.6775583521809825,-0.0614421589884504,0.40541266774033247,51.612863530718315,30.190117656444635,0.3080580965962664,12,0.1250004768371582,0.5300002098083496,0.6175003051757812,0.7850003242492676,0.6000003814697266,0,0.030966756382162952,-3.3635874983744096,13.220000267028807,-3.3077160086271404,13.31999969482422,1.058824849375624,13.18000030517578,0.030966756382162952 4082,2015-12-22,13.229999542236328,13.300000190734865,13.130000114440918,13.289999961853027,2061830.0,-0.0007553043092681788,3.2499552970065433,-3.000095369796119,34.95144597299718,35.184927827988105,0.12169881707655783,0.4342118766327445,0.6032077122750756,1.123390911258742,5.322716306328392,0.1700000762939471,-0.3093945495602437,-0.35250043869018555,-0.9860827694168535,0.2810818920364824,-0.6692916040535195,-0.03570927332685159,0.31385516586313145,49.99992309076674,28.167361371106438,0.316791165363334,12,0.13500070571899414,0.5400004386901855,0.6225004196166992,0.7950005531311035,-1.2199993133544922,1,0.051398361957980754,-1.4999970197826826,13.239999771118164,-3.3635874983744096,13.220000267028807,-3.3077160086271404,13.31999969482422,0.051398361957980754 4083,2015-12-23,13.960000038146973,13.960000038146973,13.300000190734865,13.300000190734865,3002711.0,0.055177665999166736,-1.0000000000000053,-10.999920527696068,47.24408975795839,36.36541200294869,-0.5816819279931735,-0.30181161740996565,-0.1339202961885988,0.36305481365225667,5.712706944676772,0.7300004959106445,-0.34208452380699583,0.3715000629425056,-0.27450077830870256,1.0175009041937138,0.048499642316901515,0.6945004835681097,-1.0399999618530273,100.0,77.1694340114516,0.32300042062560386,12,-0.5199999809265137,-0.19000005722045898,-0.16249990463256836,0.06500005722045898,-1.75,2,0.016475611863025375,3.2499552970065433,13.229999542236328,-1.4999970197826826,13.239999771118164,-3.3635874983744096,13.220000267028807,0.016475611863025375 4084,2015-12-28,13.869999885559082,14.140000343322756,13.800000190734865,13.960000038146973,1543354.0,-0.006447002316759098,-1.9565289502927827,-0.13636389908389482,52.63157454444307,37.85825360472742,-0.5021623903659673,-0.239860996906625,-0.05578657991165059,0.4212493749153534,6.279965752590296,0.3400001525878906,-0.3335426551410343,0.2914999008178718,-0.32879822548702364,0.9117980271227673,-0.01864916233457592,0.6016489639703195,-0.9291998100280754,73.26728746758911,45.722423842865965,0.3101490631524478,12,-0.3399996757507324,-0.09999990463256836,-0.10499978065490723,0.1550002098083496,-1.4799995422363263,0,0.031723182241387704,-1.0000000000000053,13.960000038146973,3.2499552970065433,13.229999542236328,-1.4999970197826826,13.239999771118164,0.031723182241387704 4085,2015-12-29,13.949999809265135,13.989999771118164,13.81999969482422,13.949999809265135,1387290.0,0.005767838815149862,3.2500059604699287,-0.0,54.23728128645727,39.57284451792306,-0.5892608847365288,-0.3338260067530694,-0.14729038062615096,0.30990550917682036,6.87787993135461,0.17000007629394354,-0.2961681510054799,0.369499826431273,-0.25553850450877924,0.9945381573713252,0.056980660961247764,0.6820189919012982,-0.9612317230224576,81.18807019796732,48.224759050939355,0.312519165470026,12,-0.41999959945678533,-0.17999982833862127,-0.16999959945678533,0.0750002861022967,-1.8099994659423793,1,0.03584229439687281,-1.9565289502927827,13.869999885559082,-1.0000000000000053,13.960000038146973,3.2499552970065433,13.229999542236328,0.03584229439687281 4086,2015-12-30,13.920000076293945,14.0600004196167,13.90999984741211,13.949999809265135,1427282.0,-0.0021505185219619083,-5.0,-100.0,58.986178760672196,42.52463099455315,-0.5198705873829237,-0.311943894899283,-0.130025051639846,0.3067912725620676,7.81388262211377,0.15000057220458984,-0.2732564213965283,0.3345000743865967,-0.30013144647484147,0.9691315952480348,0.017184313955878494,0.6518158348173149,-0.8851826997680643,78.21780027987016,39.387679109460834,0.31731576043071874,12,-0.3899998664855957,-0.15000009536743164,-0.10749983787536621,0.019999980926513672,-2.1199998855590803,2,0.01795977001650706,3.2500059604699287,13.949999809265135,-1.9565289502927827,13.869999885559082,-1.0000000000000053,13.960000038146973,0.01795977001650706 4087,2016-01-04,13.920000076293945,14.0600004196167,13.90999984741211,13.949999809265135,1427282.0,0.0,-5.0,1.0,62.7451035390651,46.3293684267717,-0.4320532358522886,-0.32299070832524457,-0.1452786868319187,0.27637485974637954,8.768829258613017,0.15000057220458984,-0.25828918255262323,0.33100008964538574,-0.31050823095520386,0.9725084102459753,0.010245929345090943,0.6517542499456805,-0.8409753810961895,73.80949677794358,29.02115247813429,0.32075416030029513,1,-0.2849998474121094,-0.15000009536743164,-0.10749983787536621,-0.03000020980834961,-2.390000343322752,0,-0.0057471209243954435,-5.0,13.920000076293945,3.2500059604699287,13.949999809265135,-1.9565289502927827,13.869999885559082,-0.0057471209243954435 4088,2016-01-05,13.579999923706055,13.779999732971193,13.470000267028807,13.760000228881836,1843994.0,-0.024425298184223343,1.8181857589970651,6.000063578854029,49.54127396871949,47.877312890174636,-0.032794911186700304,-0.004485423006542533,0.1755248887608083,0.5875048490537971,9.289267252286528,0.4499998092651385,-0.2278244067547952,0.0044999599456794215,-0.6251358877473461,0.6341358076387049,-0.31031796390083244,0.3193178837921913,-0.4585362025832982,16.417857336032267,-29.1233683489228,0.3148179238465127,1,0.05500030517578125,0.19000005722045898,0.2200002670288086,0.309999942779541,-2.5900001525878906,1,-0.11561117110785357,-5.0,13.920000076293945,-5.0,13.920000076293945,3.2500059604699287,13.949999809265135,-0.11561117110785357 4089,2016-01-07,13.300000190734865,13.369999885559082,13.0,13.31999969482422,3556156.0,-0.020618537153480054,5.166670640313624,0.1111081676768533,43.90243524221973,48.81792530123016,0.27275237753158876,0.2239914571362167,0.44009336938360555,0.8363937880735328,8.148174062794919,0.5799999237060547,-0.1618622186452292,-0.2354997634887681,-0.8252179120142635,0.3542183850367273,-0.5303588377515158,0.0593593107739796,0.8400001525878906,28.30189358258428,-17.27867659853216,0.2948590742627473,1,0.2699999809265119,0.4699997901916486,0.4874999523162824,0.5749998092651349,-1.8500003814697301,3,-0.08195489751550644,1.8181857589970651,13.579999923706055,-5.0,13.920000076293945,-5.0,13.920000076293945,-0.08195489751550644 4090,2016-01-08,13.43000030517578,13.5600004196167,13.31999969482422,13.369999885559082,2654356.0,0.009774444554630612,-1.9999940395654094,-3.0000953697962967,52.38096614248964,50.73559435722468,0.19631840434489334,0.072505987918829,0.29553206969727697,0.6752439708819313,7.8560691228847475,0.26000022888183416,-0.08852312801682771,-0.08949966430664169,-0.6720341477500806,0.49303481913679725,-0.38076690602836116,0.20176757741507778,0.6872000312805202,40.56605046734505,-8.690528763026123,0.2912672417217191,1,0.13999986648559748,0.3399996757507342,0.34999990463257014,0.4449996948242205,-1.6800003051757795,4,-0.07743856576475416,5.166670640313624,13.300000190734865,1.8181857589970651,13.579999923706055,-5.0,13.920000076293945,-0.07743856576475416 4091,2016-01-11,13.420000076293945,13.630000114440918,13.40999984741211,13.460000038146973,2230258.0,-0.0007446186637821706,-6.333290948104586,-0.6666613685130929,58.45411674081061,53.347002220315055,0.2620993645189884,0.059570022890689245,0.2899099165247456,0.6537201082353885,7.48664471024951,0.2200002670288086,-0.040310209325882695,-0.08299989700317312,-0.6566714485664829,0.4906716545601366,-0.3698356727848271,0.20383587877848086,0.6748562534332283,39.62263302176986,-13.894268389401248,0.2868357757816548,1,0.15000009536743164,0.34999990463256836,0.4049999713897705,0.4549999237060547,-1.6400003433227521,0,-0.09538000936619018,-1.9999940395654094,13.43000030517578,5.166670640313624,13.300000190734865,1.8181857589970651,13.579999923706055,-0.09538000936619018 4092,2016-01-12,13.399999618530273,13.5600004196167,13.31999969482422,13.520000457763672,2413948.0,-0.0014903470678068187,1.3999980926586253,3.0000238418806475,55.55553950042872,54.2704966361451,0.3450343424547988,0.07307861324549592,0.30372725456003025,0.6428778295188646,7.819209570159594,0.2400007247924787,0.019407381267791735,-0.0965003490447991,-0.6718273622649544,0.47882666417535624,-0.38416385565487765,0.19116315756527946,0.6729595846023564,51.282019931799915,-5.089785224930772,0.28766350661007795,1,0.17000055313110352,0.37000036239624023,0.4700005054473877,0.46500062942504883,-1.5199995040893555,1,-0.11940294577194155,-6.333290948104586,13.420000076293945,-1.9999940395654094,13.43000030517578,5.166670640313624,13.300000190734865,-0.11940294577194155 4093,2016-01-13,13.510000228881836,13.68000030517578,13.470000267028807,13.5600004196167,2152085.0,0.008209001006197703,-2.2307669735538127,0.4166653421282683,54.87180665948067,54.519411315593715,0.1838189503692753,-0.029785610800011852,0.18321380960213496,0.5079495174614479,8.022590323255274,0.28000068664550604,0.0856949000292282,0.008000230789184215,-0.5655428664112225,0.581543327989591,-0.27877131781101916,0.2947717793893876,0.5414997901881407,75.0000000000002,16.47282751948083,0.2867715486002031,1,0.019999980926513672,0.25999975204467773,0.375,0.2949995994567871,-1.5700006484985352,2,-0.146558139331321,1.3999980926586253,13.399999618530273,-6.333290948104586,13.420000076293945,-1.9999940395654094,13.43000030517578,-0.146558139331321 4094,2016-01-14,13.390000343322756,13.449999809265135,13.15999984741211,13.43000030517578,3049254.0,-0.008882300779132768,6.2500923883891435,0.7999961853172152,54.31472007497727,54.528015625429276,0.2554319449555962,0.07765642027736241,0.3023729842069116,0.6078190049413159,8.507152016108218,0.35000038146972656,0.1556329965136367,-0.1014996528625467,-0.6751776016456699,0.4721782959205765,-0.38833862725410917,0.18533932152901578,0.6404696753658214,44.23082566115297,-15.606047408296654,0.2868389743915617,1,0.13999986648559393,0.379999637603758,0.49499988555908025,0.41499948501586736,-1.700000762939455,3,-0.1792382756286791,-2.2307669735538127,13.510000228881836,1.3999980926586253,13.399999618530273,-6.333290948104586,13.420000076293945,-0.1792382756286791 4095,2016-01-15,12.789999961853027,13.510000228881836,12.75,13.40999984741211,4721790.0,-0.044809586712888594,-1.1714298170443445,15.5000119209417,41.17648158792997,52.549160384013476,0.7527408921002827,0.6470360602147185,0.8932537486152867,1.1894244806089116,9.312256138055707,0.7600002288818359,0.12671760071559035,-0.6610000133514404,-1.3116321396542805,-0.010367887048600366,-0.9863160765028596,-0.3356839502000213,1.219860656461778,4.301069755613354,-54.23898549012021,0.32531606315141987,1,0.6150002479553223,0.679999828338623,1.255000114440918,1.0149998664855957,-0.4899997711181623,4,-0.10476936329824293,6.2500923883891435,13.390000343322756,-2.2307669735538127,13.510000228881836,1.3999980926586253,13.399999618530273,-0.10476936329824293 4096,2016-01-18,12.829999923706055,12.960000038146973,12.75,12.81999969482422,2770741.0,0.003127440341855303,-1.8000076294139338,-0.016129404399512916,42.248074909955434,50.27171275855684,0.6055438229793104,0.5991637691635052,0.8440885594144838,1.145445889822918,10.241632970259124,0.21000003814697266,0.0840775470514572,-0.5965000629425052,-1.3024529881151299,0.10945286223011941,-0.9494765255288176,-0.24352360035619292,1.1294662698761577,8.602139511226708,-48.91067641963218,0.35297646258631254,1,0.434999942779541,0.6150002479553223,1.2150001525878906,0.9749999046325684,-0.8099994659423828,0,-0.08417770304975092,-1.1714298170443445,12.789999961853027,6.2500923883891435,13.390000343322756,-2.2307669735538127,13.510000228881836,-0.08417770304975092 4097,2016-01-19,13.260000228881836,13.369999885559082,12.949999809265135,13.010000228881836,2968786.0,0.033515222738331296,-1.2702655332573711,24.999427808511022,34.649138033800966,48.61703098801034,0.08054747325080669,0.19407815562354003,0.4090859276929457,0.7041870394460652,10.14263023734545,0.5399999618530273,0.035344475218916926,-0.17599978446960485,-0.8667019414355064,0.5147023724962967,-0.5213508629525556,0.16935129401334592,0.6510873169570885,54.83871629326409,2.5886991341886656,0.3453510784829508,1,-0.04500007629394531,0.18499994277954102,0.7849998474121094,0.5449995994567871,-1.5900001525878906,1,-0.11161391179217539,-1.8000076294139338,12.829999923706055,-1.1714298170443445,12.789999961853027,6.2500923883891435,13.390000343322756,-0.11161391179217539 4098,2016-01-20,12.600000381469727,13.0600004196167,12.56999969482422,12.949999809265135,5354655.0,-0.049773743289577954,-1.390242767790074,-1.3999977111816335,27.7193173836676,46.818906781504545,0.6558890650996432,0.8520847657473141,1.041481610596426,1.3528082878061927,10.150545312117961,0.6900005340576154,-0.0458841069858309,-0.8069996356964104,-1.586016495067085,-0.02798277632573587,-1.1965080653817477,-0.41749120601107315,1.26464366253564,3.191560595822726,-44.48318066621283,0.3895084296853373,1,0.5249996185302734,0.7549996376037615,1.4074995517730713,1.2049994468688965,-0.6700000762939471,2,-0.05714287660559769,-1.2702655332573711,13.260000228881836,-1.8000076294139338,12.829999923706055,-1.1714298170443445,12.789999961853027,-0.05714287660559769 4099,2016-01-21,13.010000228881836,13.130000114440918,12.59000015258789,12.640000343322756,2949283.0,0.0325396694443818,-1.2978708725709218,-1.0571442584625113,35.22013823473752,44.91214812508764,0.22398062838927935,0.4402411415833605,0.6071055656253392,0.9274712744122287,10.912302425112625,0.5399999618530273,-0.13377828273769943,-0.3814998149871833,-1.1799000986450778,0.4169004686707112,-0.7806999568161306,0.017700326841763925,0.7769651541726628,46.80854085883386,3.2336747398017778,0.3992001418289468,1,0.11499977111816406,0.34499979019165217,0.9599997997283936,0.7949995994567871,-0.880000114440918,3,-0.08224447576281846,-1.390242767790074,12.600000381469727,-1.2702655332573711,13.260000228881836,-1.8000076294139338,12.829999923706055,-0.08224447576281846 4100,2016-01-22,13.609999656677244,13.710000038146973,13.199999809265135,13.210000038146973,3166713.0,0.046118325690988504,-1.428572077329337,1.0810803844597436,45.866662122939495,43.51354205643529,-0.38867398796516106,-0.13601603651136074,-0.002418731480437586,0.3141905714193083,11.217890178933626,0.6999998092651367,-0.15362067262370083,0.1989996433258039,-0.6008133930683339,0.9988126797199417,-0.20090687487126502,0.5989061615228728,0.10394778508343805,91.2280393549481,49.88574803282199,0.39990651819706935,1,-0.4699997901916486,-0.2549996376037562,0.3550002574920672,0.19500017166137873,-1.3800001144409162,4,-0.14107274979628426,-1.2978708725709218,13.010000228881836,-1.390242767790074,12.600000381469727,-1.2702655332573711,13.260000228881836,-0.14107274979628426 4101,2016-01-25,13.649999618530273,13.850000381469727,13.59000015258789,13.699999809265135,2372203.0,0.0029390127011064138,-2.0588420090094637,-0.1250005960470123,46.437989544309865,42.50048095019986,-0.4387575602622036,-0.15149199831245674,-0.0461946927176875,0.26324248914219694,11.525948283667326,0.26000022888183594,-0.13459762972082423,0.21849961280822683,-0.5838723940133157,1.0208716196297694,-0.18268639060254444,0.6196856162189981,-1.079999923706053,84.37494877728585,45.192254794033495,0.4011860034107716,1,-0.4399995803833008,-0.29499959945678533,0.3150002956390381,0.1550002098083496,-1.1599998474121094,0,-0.09890105974528707,-1.428572077329337,13.609999656677244,-1.2978708725709218,13.010000228881836,-1.390242767790074,12.600000381469727,-0.09890105974528707 4102,2016-01-26,13.90999984741211,13.920000076293945,13.399999618530273,13.5,2423099.0,0.019047636347833796,1.4186050637852416,-8.199965667855867,54.447437135913724,42.453328780914646,-0.6915279185046721,-0.3772795763762229,-0.3050932904865711,-0.001993981533303213,11.65144773496724,0.5200004577636719,-0.14372652860077828,0.44449982643127406,-0.37926478203683445,1.2682644348993826,0.032617522197220694,0.8563821306653274,-1.3144001388549782,99.25924251436516,54.834202801601315,0.41188230423405414,1,-0.6649999618530273,-0.5549998283386213,0.019999980926513672,-0.059999942779541016,-1.3099994659423828,1,-0.13587342993393803,-2.0588420090094637,13.649999618530273,-1.428572077329337,13.609999656677244,-1.2978708725709218,13.010000228881836,-0.13587342993393803 4103,2016-01-27,14.1899995803833,14.229999542236328,13.899999618530273,13.920000076293945,2447874.0,0.020129384330890954,-1.1290288839872147,0.6585356209119921,61.994597732055105,43.30664852058996,-0.9665711963481058,-0.6737060958168097,-0.5752346086908346,-0.2890080327121609,11.26999574989352,0.3299999237060547,-0.1599523254982298,0.7129995822906494,-0.1455203158213383,1.5715194804026371,0.28373963323465645,1.1422595313466424,-1.5414238571166976,97.5609770280706,48.985725388198226,0.4292599490559935,1,-0.7899999618530273,-0.7899999618530273,-0.3899998664855957,-0.375,-1.3999996185302734,2,-0.17758982231212195,1.4186050637852416,13.90999984741211,-2.0588420090094637,13.649999618530273,-1.428572077329337,13.609999656677244,-0.17758982231212195 4104,2016-01-28,14.3100004196167,14.5,14.15999984741211,14.18000030517578,3466956.0,0.00845671901211964,-2.999977560740271,0.48148278967911223,61.89188792115337,45.608360335392554,-1.0530896234444107,-0.800073214777985,-0.6812003225361725,-0.41827069351385404,10.651375009261658,0.3400001525878906,-0.16269253070215228,0.8110003948211677,-0.11018633870530614,1.7321871283476415,0.3504070280579299,1.2715937615844055,-1.5665392672119118,85.38464980717444,34.31758034794461,0.46059336676323703,1,-0.7750005722045898,-0.7750005722045898,-0.6475005149841309,-0.5250005722045898,-1.280000686645506,3,-0.16631726377717804,-1.1290288839872147,14.1899995803833,1.4186050637852416,13.90999984741211,-2.0588420090094637,13.649999618530273,-0.16631726377717804 4105,2016-01-29,14.449999809265135,14.520000457763672,14.229999542236328,14.489999771118164,2977931.0,0.00978332533495374,4.799940872981813,-0.3076917433884847,63.44646862947569,47.96373741533925,-1.0424833887298757,-0.9493678131855763,-0.8039588921613952,-0.5620216952891521,10.011568324833089,0.29000091552734375,-0.16702921379991942,0.9259997844696031,-0.07076113022930564,1.9227606991685118,0.4276193271201496,1.4243802418190565,-1.5660155490527305,93.74994678160688,39.53184813788296,0.498380457349454,1,-0.9049997329711896,-0.9049997329711896,-0.8424997329711896,-0.6649999618530256,-1.3899993896484357,4,-0.16055361421781233,-2.999977560740271,14.3100004196167,-1.1290288839872147,14.1899995803833,1.4186050637852416,13.90999984741211,-0.16055361421781233 4106,2016-02-01,14.170000076293945,14.390000343322756,13.920000076293945,14.3100004196167,3738791.0,-0.01937714440602678,2.133333121405817,3.5000119209401683,59.41320817893449,50.715300764798535,-0.6173346225647443,-0.6847878215651821,-0.5096164921668471,-0.28775919662341387,8.937413482825429,0.5299997329711896,-0.1663801986869924,0.6335000514984124,-0.39008020281416655,1.6570803058109913,0.1217099243421238,1.145290178654701,-1.1224141963264138,68.74998935632141,13.575540998207288,0.5117901271562895,2,-0.625,-0.625,-0.5975000858306885,-0.38500022888183594,-1.0900001525878906,0,-0.13690899954920888,4.799940872981813,14.449999809265135,-2.999977560740271,14.3100004196167,-1.1290288839872147,14.1899995803833,-0.13690899954920888 4107,2016-02-02,13.84000015258789,14.18000030517578,13.720000267028807,14.170000076293945,2568011.0,-0.023288632457958536,1.6285687816415437,2.3571365317674946,53.82830585379087,53.61629948370112,-0.21949148273667518,-0.38060226764811844,-0.17654990834387263,0.02925715592359701,7.657678111479893,0.46000003814697266,-0.08512512242251447,0.30750012397766113,-0.7103793632039697,1.325379611159292,-0.20143961961315426,0.8164398675684765,-0.6451728148407447,14.999982118611019,-36.11069611972951,0.5089397435908155,2,-0.2849998474121094,-0.2950000762939453,-0.27250003814697266,-0.05500030517578125,-0.6500005722045898,1,-0.09754337908856847,2.133333121405817,14.170000076293945,4.799940872981813,14.449999809265135,-2.999977560740271,14.3100004196167,-0.09754337908856847 4108,2016-02-03,12.010000228881836,12.829999923706055,11.829999923706055,12.729999542236328,12829628.0,-0.13222542655563985,1.173912863199577,2.1818166054966333,38.53820408537,53.98497346710473,1.6964114249177662,1.3973914353959547,1.6279004372730768,1.8303908536920943,8.59401350348512,2.010000228881836,-0.04834071097350723,-1.4439998149871833,-2.6677884136534153,-0.2202112163209513,-2.0558941143202993,-0.8321055156540673,2.510000228881836,6.691459830465811,-43.41861205635433,0.6118942993331157,2,1.1649999618530273,1.1649999618530273,1.557499885559082,1.7749996185302734,1.119999885559082,2,0.04912574032838468,1.6285687816415437,13.84000015258789,2.133333121405817,14.170000076293945,4.799940872981813,14.449999809265135,0.04912574032838468 4109,2016-02-04,12.210000038146973,12.220000267028807,11.8100004196167,12.050000190734865,5706095.0,0.01665277314351532,3.555546136566001,-0.22222222222221977,44.83985734930076,53.87088404781153,1.532116018708379,1.1716138320638478,1.4002797413808494,1.6068655493750565,9.212261651139576,0.4099998474121076,-0.01913510902394222,-1.1894999980926517,-2.533358784565788,0.15435878838048467,-1.861429391329219,-0.5175706048560844,2.2562004089355465,14.760133317333187,-39.44483367168847,0.671929393236568,2,0.9550004005432129,0.9550004005432129,1.3949999809265137,1.559999942779541,1.180000305175783,3,0.04750204110515943,1.173912863199577,12.010000228881836,1.6285687816415437,13.84000015258789,2.133333121405817,14.170000076293945,0.04750204110515943 4110,2016-02-05,12.390000343322756,12.529999732971193,12.079999923706055,12.239999771118164,3416112.0,0.01474203968987875,1.0930255252424574,0.937504470352643,46.18055871745359,53.84228062260529,1.2972827071526716,0.9588659927647409,1.188055463776914,1.4043072818104196,10.143131761429538,0.4499998092651385,0.10340955068217639,-0.9574996948242163,-2.3748636266929495,0.45986423704451695,-1.666181660758582,-0.24881772888985054,1.9699521026611304,22.48061786269017,-35.94401120730345,0.7086819659343663,2,0.7750000953674299,0.7750000953674299,1.259999752044676,1.379999637603758,1.199999809265135,4,0.051654509436179996,3.555546136566001,12.210000038146973,1.173912863199577,12.010000228881836,1.6285687816415437,13.84000015258789,0.051654509436179996 4111,2016-02-08,12.140000343322756,12.5,12.100000381469727,12.5,3157715.0,-0.02017756199133036,1.2222222222222223,-2.3999885559518184,39.9641568791122,52.23302726073846,1.4645802829375771,1.1679354790570784,1.406775401022717,1.6338986807668672,11.300612615368713,0.39999961853027344,0.17486594839176917,-1.143499708175657,-2.659259148860537,0.37225973250922273,-1.901379428518096,-0.38561998783321805,2.117954021606442,13.924048086112453,-43.09716424226441,0.7578797203424397,2,1.0250000953674299,1.0250000953674299,1.509999752044676,1.629999637603758,1.1399993896484375,0,0.07578254120890215,1.0930255252424574,12.390000343322756,3.555546136566001,12.210000038146973,1.173912863199577,12.010000228881836,0.07578254120890215 4112,2016-02-09,11.800000190734865,12.229999542236328,11.720000267028807,12.119999885559082,2943731.0,-0.02800660156281609,-1.124999006588298,0.8888888888888884,42.3954344014306,50.055342446224614,1.6470009866167583,1.4566024491152714,1.7192815683648384,1.9525833265414878,12.451480039662233,0.5099992752075213,0.15319239687253194,-1.4034998893737782,-3.056086475619713,0.24908669687215657,-2.2297931824967456,-0.5772065962508108,2.360036016381832,7.207202563065264,-54.284056884860476,0.8262932931229678,2,1.3200001716613752,1.3200001716613752,1.8499999046325666,1.9699997901916486,1.4099998474121076,1,0.10847455188824662,1.2222222222222223,12.140000343322756,1.0930255252424574,12.390000343322756,3.555546136566001,12.210000038146973,0.10847455188824662 4113,2016-02-10,11.529999732971193,11.949999809265135,11.449999809265135,11.899999618530273,3780294.0,-0.022881394355880658,1.1276583656466577,1.1562507450587711,35.546869834069994,47.128118214326456,1.676278755973902,1.6555409999354804,1.9558271009187482,2.196607762351258,14.080957936803696,0.5,0.11303704317987417,-1.5745003223419172,-3.379936119939412,0.23093547525557767,-2.4772182211406655,-0.6717824235431689,2.483634317740231,7.407400866431142,-53.63025361879774,0.9027178987987475,2,1.4550004005432111,1.4550004005432111,2.1725003719329816,2.2400002479553205,1.7200002670288068,2,0.1439722364142968,-1.124999006588298,11.800000190734865,1.2222222222222223,12.140000343322756,1.0930255252424574,12.390000343322756,0.1439722364142968 4114,2016-02-11,10.989999771118164,11.43000030517578,10.989999771118164,11.43000030517578,4764408.0,-0.046834342962632114,1.000000000000008,1.1891910004046682,24.11067521455317,42.7574745015573,1.895100893528019,2.11495475805253,2.4479928156450974,2.704353823467512,15.206373824470433,0.5399999618530291,-0.0078007325939815075,-1.9945002555847164,-4.025040416620367,0.036039905450934384,-3.009770336102541,-0.9792301750668919,2.818543540277556,0.0,-54.85512531661807,1.015270080517825,2,1.700000286102295,1.765000343322754,2.7125003337860107,2.7800002098083496,2.539999961853029,3,0.19472251027217458,1.1276583656466577,11.529999732971193,-1.124999006588298,11.800000190734865,1.2222222222222223,12.140000343322756,0.19472251027217458 4115,2016-02-12,11.449999809265135,11.449999809265135,11.020000457763672,11.050000190734863,2846813.0,0.04185623728181098,1.1499988079059777,-0.9090889386918202,29.927010856049648,39.481230354570094,1.0781808349986957,1.6331504625350473,1.9496755949074025,2.221951878557464,15.534222818165782,0.4600000381469709,-0.18990929534513512,-1.4675002098083514,-3.6103843466247465,0.6753839270080437,-2.538942278216549,-0.39605814140015383,2.0766891481028296,30.463574067641275,-19.804152423247473,1.0714420684081973,2,1.1350002288818377,1.305000305175783,2.2200002670288104,2.3200001716613787,2.0100002288818377,4,0.16943236387548288,1.000000000000008,10.989999771118164,1.1276583656466577,11.529999732971193,-1.124999006588298,11.800000190734865,0.16943236387548288 4116,2016-02-15,11.75,11.800000190734865,11.609999656677244,11.789999961853027,2909239.0,0.026200890456968384,5.33330684256511,-0.10000000000000045,30.43478561334038,36.88195032785337,0.4456704947823873,1.3155392122965957,1.6169556505272844,1.9018651994330256,15.622154795735899,0.3500003814697301,-0.3930819717951639,-1.113500022888184,-3.3191794885179533,1.0921794427415854,-2.2163397557030695,-0.010660290073298384,1.5230200387429846,61.29035235196126,16.508394149665065,1.1028397328148851,2,0.15999984741210938,1.005000114440918,1.9200000762939453,2.0199999809265137,1.5699996948242205,0,0.15659575766705447,1.1499988079059777,11.449999809265135,1.000000000000008,10.989999771118164,1.1276583656466577,11.529999732971193,0.15659575766705447 4117,2016-02-16,11.779999732971193,11.90999984741211,11.640000343322756,11.90999984741211,2482175.0,0.002553168763505864,3.153834867769477,3.2500059604701175,27.13472829151526,35.614897461869504,0.10362733676216784,1.2321494396057044,1.5529429932196788,1.8565396354933856,16.729074068013542,0.2699995040893537,-0.638183881630134,-1.0095002651214582,-3.2580597778449345,1.2390592476020181,-2.1337800214831955,0.11477949124027909,1.26471827900931,82.29165942304726,42.36061851649676,1.1242797563617382,2,-0.019999980926515448,0.9750003814697248,1.8900003433227521,1.9900002479553205,1.280000686645506,1,0.1273344680816615,5.33330684256511,11.75,1.1499988079059777,11.449999809265135,1.000000000000008,10.989999771118164,0.1273344680816615 4118,2016-02-17,11.880000114440918,11.93000030517578,11.720000267028807,11.84000015258789,2484969.0,0.008488996921607095,1.9999931880573782,-0.30769174338847943,26.857139950706838,33.616817750914635,-0.018721603594679337,1.1335610024781921,1.4193904277645366,1.7411603193340994,17.12467162876122,0.21000003814697266,-0.8678777242067799,-0.873499870300293,-3.1576076359931555,1.4106078953925696,-2.0155537531467242,0.2685540125461383,0.9592460734533521,94.6808337949522,58.000202205173515,1.1420538828464315,2,-0.12000036239624023,0.875,1.7899999618530273,1.8899998664855957,0.9099998474121094,2,0.11195285445236247,3.153834867769477,11.779999732971193,5.33330684256511,11.75,1.1499988079059777,11.449999809265135,0.11195285445236247 4119,2016-02-18,11.9399995803833,12.119999885559082,11.649999618530273,11.68000030517578,3382437.0,0.0050504600475087535,-1.9374957159248387,6.499988079059721,25.725336635960957,31.344015297415446,-0.13527383279646799,1.0427520687052905,1.3177847232476338,1.669327784527983,17.578917473421225,0.4700002670288086,-1.0662797944171025,-0.7600003719329838,-3.0688027417399404,1.5488019978739729,-1.914401556836463,0.39440081297049545,0.7143219658333582,83.63632738095754,51.93668431699501,1.1544011849034785,2,-0.19499969482421875,0.8150005340576172,1.7100005149841309,1.830000400543213,1.0200004577636719,3,0.1097152818806586,1.9999931880573782,11.880000114440918,3.153834867769477,11.779999732971193,5.33330684256511,11.75,0.1097152818806586 4120,2016-02-19,11.6899995803833,12.010000228881836,11.649999618530273,11.9399995803833,2906277.0,-0.02093802418642754,-1.1818223853423113,-0.961541141991491,25.87548316866993,29.778607107366305,0.005575140700418757,1.2032252561511587,1.5336989170042337,1.9044838003866573,18.937350350179635,0.3600006103515625,-1.0383865029188062,-0.9140003681182858,-3.223152916845514,1.3951521806089424,-2.068576642481899,0.24057590624532743,0.7978897883235092,15.68625251040656,-10.858873702827564,1.1545762743636137,2,-0.07999992370605469,1.0650005340576172,1.9600005149841309,2.080000400543213,1.7300004959106445,4,0.15739950544357173,-1.9374957159248387,11.9399995803833,1.9999931880573782,11.880000114440918,3.153834867769477,11.779999732971193,0.15739950544357173 4121,2016-02-22,12.300000190734865,12.300000190734865,11.880000114440918,11.9399995803833,2663111.0,0.05218140566704488,1.3333298012122108,-1.440002441406257,35.79336098519117,29.04504339445082,-0.6474265220893098,0.5132130864377249,0.8959979853111069,1.2908595298452088,19.880170918740493,0.6100006103515643,-1.0616787967039105,-0.23649978637695135,-2.495286452448788,2.022286879694885,-1.3658931194128687,0.892893546658966,0.03810021821307963,100.0,69.02047255736454,1.1293933330359183,2,-0.6550002098083514,0.4549999237060529,1.137499809265135,1.384999752044676,1.0100002288818342,0,0.09430892922147205,-1.1818223853423113,11.6899995803833,-1.9374957159248387,11.9399995803833,1.9999931880573782,11.880000114440918,0.09430892922147205 4122,2016-02-23,12.020000457763672,12.300000190734865,12.010000228881836,12.25,1972548.0,-0.022764205579615115,-1.319999694824233,-0.6388865341414794,50.1292018955197,30.665302512389676,-0.37206446908495217,0.67918079107592,1.151565006210836,1.5644529341871127,21.281950049679637,0.2899999618530291,-1.1180778538584466,-0.4219995498657223,-2.5953656845707194,1.7513665848392748,-1.50868261721822,0.6646835174867753,-1.0300006866455078,56.92315592561331,21.92655934804457,1.086683067352498,2,-0.3750004768371582,0.7349996566772461,1.3349995613098145,1.6649994850158691,1.0299997329711932,1,0.10815301061164972,1.3333298012122108,12.300000190734865,-1.1818223853423113,11.6899995803833,-1.9374957159248387,11.9399995803833,0.10815301061164972 4123,2016-02-24,11.670000076293945,12.100000381469727,11.609999656677244,12.050000190734865,2375394.0,-0.029118167066596312,1.0416675772922506,1.6521776989036947,43.283584922177134,32.79562581323678,-0.0001302974628156761,0.8756017292608895,1.4767528244343389,1.908980480354865,22.363653304148954,0.49000072479248225,-1.1267951403221037,-0.6459999561309822,-2.680423873097503,1.3884239608355387,-1.6632119146142426,0.37121200235227825,-0.653800296783448,8.69570625748102,-27.668462448085336,1.0172119584832608,2,-0.009999752044677734,1.0850000381469727,1.6600000858306885,2.0149998664855957,1.4700002670288104,2,0.11910885469027166,-1.319999694824233,12.020000457763672,1.3333298012122108,12.300000190734865,-1.1818223853423113,11.6899995803833,0.11910885469027166 4124,2016-02-25,11.93000030517578,12.029999732971193,11.779999732971193,11.84000015258789,1818022.0,0.022279368224683127,-1.3809411358661996,-0.23684243548269132,44.39024526401997,34.40265185856682,-0.12602158590015833,0.4512937422463441,1.1880020675630707,1.6483168301265554,23.021030977340214,0.35999965667724787,-1.125377778098004,-0.2669997215271014,-2.0762985923738206,1.5422991493196179,-1.1716491569504601,0.6376497138962574,-0.8881245174407955,46.37686968396063,7.915456631246464,0.9046494354233596,2,0.024999618530275214,0.8249998092651385,1.3099997043609637,1.664999485015871,0.8099994659423846,3,0.0720871445664708,1.0416675772922506,11.670000076293945,-1.319999694824233,12.020000457763672,1.3333298012122108,12.300000190734865,0.0720871445664708 4125,2016-02-26,12.130000114440918,12.18000030517578,11.979999542236328,12.029999732971193,1913546.0,0.016764442929508405,1.0000000000000178,1.1111134658585196,49.87654041906084,36.5628468369802,-0.2452054788541176,0.07227947400445522,0.9609829719602381,1.4462551121052662,23.559137475092097,0.25,-1.054437754791076,0.04900007247924876,-1.4170208549252425,1.51502099988374,-0.684010391222996,0.7820105361814935,-1.0629618386459363,75.36232685296,32.40097872795421,0.7330104637022454,2,-0.17500019073486328,0.625,1.1099998950958252,1.4649996757507324,-0.9200000762939453,4,0.06842538465584425,-1.3809411358661996,11.93000030517578,1.0416675772922506,11.670000076293945,-1.319999694824233,12.020000457763672,0.06842538465584425 4126,2016-02-29,12.229999542236328,12.270000457763672,11.850000381469727,12.140000343322756,2512698.0,0.008243975832808115,3.9411474315462334,0.8999885559518569,55.64303548744388,39.73043652541671,-0.3016816681668022,-0.19026705256615273,0.8435958208055236,1.340443212206253,24.904899379896094,0.4200000762939453,-0.8604338545368417,0.24599952697753835,-0.8474144469280773,1.339413500883154,-0.3007074599752695,0.7927065139303462,-1.138302028142549,89.85498633067851,40.620677806649404,0.5467069869528077,2,-0.27499961853027344,0.5250005722045898,1.017500400543213,1.3650002479553223,-1.0399999618530273,0,0.09730176439892313,1.0000000000000178,12.130000114440918,-1.3809411358661996,11.93000030517578,1.0416675772922506,11.670000076293945,0.09730176439892313 4127,2016-03-01,12.489999771118164,12.5,12.18000030517578,12.229999542236328,2028865.0,0.021259218202251295,1.2857065006369293,2.888917146157245,62.631578815280534,43.70537417703601,-0.5033049128743876,-0.5866705203620768,0.5769300770255867,1.0680998161418742,26.561832857920503,0.3199996948242205,-0.7081776069526402,0.573499774932861,-0.13717910787724463,1.2841786577429666,0.21816033352780906,0.9288392163379129,-1.3741362034915632,98.87637921076517,42.519143858065355,0.3553394414050526,3,-0.434999942779541,0.2650003433227539,0.7925002574920654,1.1050000190734863,-0.9600000381469709,1,0.06565257514213108,3.9411474315462334,12.229999542236328,1.0000000000000178,12.130000114440918,-1.3809411358661996,11.93000030517578,0.06565257514213108 4128,2016-03-02,12.600000381469727,12.65999984741211,12.5,12.550000190734865,2137173.0,0.008807094665119752,-1.1333231608460965,0.19230825661151796,73.8872434630877,49.05669715782787,-0.5592433536389994,-0.6853412617937025,0.457858549003614,0.9400431830359679,25.628384347215636,0.1700000762939453,-0.5686663090469324,0.6540003776550289,-0.11924728171284293,1.4272480370229008,0.267376547971093,1.0406242073389649,-1.4287713565481894,93.18187975685642,28.469128921165108,0.38662382968393627,3,-0.46500062942504883,0.1549997329711914,0.6999995708465576,0.9949994087219238,-0.8700008392333984,2,0.035714269495335405,1.2857065006369293,12.489999771118164,3.9411474315462334,12.229999542236328,1.0000000000000178,12.130000114440918,0.035714269495335405 4129,2016-03-03,12.789999961853027,12.970000267028807,12.600000381469727,12.649999618530273,2494254.0,0.015079331319920009,-2.083347572290841,2.7999961853173856,71.61290302733106,54.13863269767911,-0.6883812070638609,-0.8744966751368928,0.2562955507243494,0.7362622117209039,24.399861274650018,0.36999988555908025,-0.4019923124858611,0.8149999618530277,-0.03920347051463402,1.6692033942206894,0.38789824566919684,1.2421016780368586,-1.529444687582055,83.92854253856221,14.268679099984965,0.4271017161838305,3,-0.5000000000000018,-0.034999847412109375,0.6099996566772461,0.804999828338623,-1.0699996948242205,3,0.02736515891427893,-1.1333231608460965,12.600000381469727,1.2857065006369293,12.489999771118164,3.9411474315462334,12.229999542236328,0.02736515891427893 4130,2016-03-04,13.029999732971193,13.119999885559082,12.850000381469727,12.869999885559082,2511217.0,0.01876464205113204,-1.7000104904775075,1.142853250318471,71.05262745120183,58.05632897168029,-0.8027280438260469,-1.1215956916176264,0.010506541054878582,0.47894657756697967,23.7340813038695,0.3299999237060547,-0.22531988136791625,1.0229997634887713,0.06205496151959089,1.9839445654579517,0.5425273625041811,1.5034721644733615,-1.632688859279595,92.91337104478455,21.277975591639006,0.48047240098459065,3,-0.6649999618530291,-0.2749996185302752,0.5050001144409162,0.5650000572204572,-0.9499998092651385,4,-0.02225632907107522,-2.083347572290841,12.789999961853027,-1.1333231608460965,12.600000381469727,1.2857065006369293,12.489999771118164,-0.02225632907107522 4131,2016-03-07,13.0600004196167,13.130000114440918,12.920000076293945,13.0,2135929.0,0.002302431869556587,1.1000023841880648,0.3750029802350768,71.05263653224041,60.38115504242704,-0.7974453553906837,-1.137456302619725,-0.025698877534706455,0.4324270468350768,23.0392424521549,0.21000003814697266,-0.03646383161100708,1.00700044631958,-0.06267945420869125,2.0766803468478514,0.4721604960554444,1.5418403965837157,-1.490420644738352,92.63160959175706,21.421145667698156,0.5348399502641352,3,-0.6900005340576172,-0.37000036239624023,0.4849996566772461,0.5349993705749512,-0.9700002670288086,0,-0.1416539297112842,-1.7000104904775075,13.029999732971193,-2.083347572290841,12.789999961853027,-1.1333231608460965,12.600000381469727,-0.1416539297112842 4132,2016-03-08,13.079999923706055,13.460000038146973,12.989999771118164,13.079999923706055,3265036.0,0.0015313555472260543,-4.222216335353707,0.0,70.27026678716467,63.379675249647875,-0.7278082981275418,-1.1137470226650912,-0.05147625912517739,0.3987313838750204,22.090882642530975,0.4700002670288086,0.18271732873340873,0.9629999637603763,-0.1926563061996731,2.1186562337204258,0.3851718287803525,1.5408280987404002,-1.323169708080199,60.41665631863847,-7.501722487020828,0.5778281349800246,3,-0.46000003814697266,-0.49499988555908203,0.4650001525878906,0.5149998664855957,-0.8900003433227539,1,-0.14449543993477687,1.1000023841880648,13.0600004196167,-1.7000104904775075,13.029999732971193,-2.083347572290841,12.789999961853027,-0.14449543993477687 4133,2016-03-09,13.1899995803833,13.350000381469727,13.09000015258789,13.100000381469727,2508314.0,0.008409759733857713,-3.7272916431859757,100.0,70.76411802241545,66.31010555613626,-0.6699767725117702,-1.152074639915611,-0.18962841338943726,0.27713287059023983,20.802345525633985,0.2700004577636719,0.3117600583885505,0.9899996280670162,-0.2250637804786244,2.205063036612657,0.38246792379419503,1.5975313323398375,-1.194725589604488,68.60458540101466,2.5639437921275174,0.6075317042728205,3,-0.5349993705749512,-0.9649996757507324,0.3600006103515625,0.4050002098083496,-0.8899993896484357,2,-0.12585291131327447,-4.222216335353707,13.079999923706055,1.1000023841880648,13.0600004196167,-1.7000104904775075,13.029999732971193,-0.12585291131327447 4134,2016-03-10,13.130000114440918,13.539999961853027,13.0600004196167,13.229999542236328,2982449.0,-0.004548860337464822,-3.000015894650258,-1.1111146432696486,75.53192712574702,69.1607040791014,-0.4714326104230846,-0.9734402180202792,-0.15615766976671885,0.32331045119694934,19.11585710013424,0.4799995422363281,0.37159514258734205,0.8230001449584954,-0.3180631128310729,1.9640634027480637,0.25246851606371123,1.3935317738532795,-0.9296644770305633,40.579696123242435,-30.51555453230275,0.5705316288947837,3,-0.434999942779541,-0.8650002479553223,0.04500007629394531,0.09499979019165039,-0.6000003814697248,3,-0.10662608987069322,-3.7272916431859757,13.1899995803833,-4.222216335353707,13.079999923706055,1.1000023841880648,13.0600004196167,-0.10662608987069322 4135,2016-03-11,13.390000343322756,13.479999542236328,13.210000038146973,13.279999732971193,2219847.0,0.0198019974574013,-1.159996032714813,-1.1000123978370542,72.0647865506401,70.9853430861232,-0.596649976017213,-1.13904802328795,-0.44279139160683556,0.05070022797484164,17.3812127036745,0.34999942779541016,0.5080895393954616,0.9860003471374537,-0.17792051138894927,2.1499212056638566,0.4040399178742522,1.5679607764006551,-0.975318414001574,75.8065086745927,8.021861025900705,0.5819604292632015,3,-0.5300002098083514,-1.12500047683716,-0.22499990463257014,-0.17500019073486506,-0.6700000762939489,4,-0.12471994275390252,-3.000015894650258,13.130000114440918,-3.7272916431859757,13.1899995803833,-4.222216335353707,13.079999923706055,-0.12471994275390252 4136,2016-03-14,13.59000015258789,13.670000076293945,13.369999885559082,13.460000038146973,2412594.0,0.014936505163337888,1.0689671048088212,1.1818126647246499,82.84519028800173,73.23129991642554,-0.6520120320402771,-1.2586640915361755,-0.6666826744777214,-0.1611939407057683,16.415147064698697,0.3000001907348633,0.6379976092402906,1.094000148773194,-0.1409710830448514,2.3289713805912395,0.47651453286417045,1.7114857646822177,-0.9952673380616144,88.23531061719531,18.288716146877434,0.617485615909023,3,-0.505000114440918,-1.260000228881836,-0.4249997138977051,-0.375,-0.6900005340576172,0,-0.11111112670549106,-1.159996032714813,13.390000343322756,-3.000015894650258,13.130000114440918,-3.7272916431859757,13.1899995803833,-0.11111112670549106 4137,2016-03-15,13.279999732971193,13.609999656677244,13.25,13.59000015258789,2000748.0,-0.022810920981311766,1.0571442584625217,-2.384616513223036,84.25532018506973,74.38330844109021,-0.24380394803037753,-0.8754081868200299,-0.38466855085755647,0.13387101752724284,15.510065033625217,0.3599996566772443,0.7286486031091108,0.7089997291564956,-0.5250761380588589,1.94307559637185,0.09196179554881745,1.3260376627641737,-0.4917188113267361,36.06548150418005,-39.909289884655685,0.6170379336076776,3,-0.14499950408935725,-0.9499998092651385,-0.11499929428100764,-0.06499958038330256,-0.38000011444091975,1,-0.08960840393910596,1.0689671048088212,13.59000015258789,-1.159996032714813,13.390000343322756,-3.000015894650258,13.130000114440918,-0.08960840393910596 4138,2016-03-16,13.210000038146973,13.399999618530273,13.210000038146973,13.34000015258789,1903370.0,-0.0052710614632338615,-1.9230678942156036,0.41935464023454444,79.6296386234764,75.27405684066193,-0.08736337425356488,-0.7385238694887057,-0.33308467330432023,0.1885362535452444,14.560711842175337,0.18999958038330078,0.791670857764732,0.5725000381469734,-0.6480585592186543,1.793058635512601,-0.037779260535840464,1.1827793368297872,-0.2630096686656085,24.590115238317093,-52.85128640336862,0.6102792986828143,3,0.05000019073486328,-0.880000114440918,-0.08999967575073242,-0.039999961853027344,-0.6400003433227521,2,-0.07721426607253457,1.0571442584625217,13.279999732971193,1.0689671048088212,13.59000015258789,-1.159996032714813,13.390000343322756,-0.07721426607253457 4139,2016-03-17,13.25,13.25,12.960000038146973,13.170000076293945,3074347.0,0.0030280061875487263,6.250005960470162,-0.6153834867769504,78.00001049042248,76.04598828946422,-0.06174328381790595,-0.7118465865146391,-0.38238873433605036,0.13695120438278785,13.73516908583477,0.28999996185302734,0.8099016628240641,0.5469999790191657,-0.6564354529863277,1.7504354110246592,-0.05471773698358007,1.1487176950219116,0.4200000762939453,40.84506285519329,-35.336706955884736,0.6017177160027464,3,0.04500007629394531,-0.9200000762939453,-0.2649998664855957,-0.21500015258789062,-0.3100004196166992,3,-0.07169809881246303,-1.9230678942156036,13.210000038146973,1.0571442584625217,13.279999732971193,1.0689671048088212,13.59000015258789,-0.07169809881246303 4140,2016-03-18,13.529999732971193,13.529999732971193,13.210000038146973,13.300000190734865,9072892.0,0.021132055318580534,1.7826115801171103,2.874997019764919,79.81652700583362,77.01975389764124,-0.294309048461626,-0.8926993772730132,-0.6728217089275699,-0.15328272034646595,13.068879693754532,0.3199996948242205,0.79080666261987,0.7349997043609644,-0.4228293520322399,1.8928287607541687,0.15608517616436224,1.3139142325575666,0.12580034255981332,80.28164284495833,5.588634690038731,0.5789145281966024,3,-0.2149996757507342,-1.1849994659423846,-0.8074996471405047,-0.7249999046325701,-0.46000003814697266,4,-0.07390983146607943,6.250005960470162,13.25,-1.9230678942156036,13.210000038146973,1.0571442584625217,13.279999732971193,-0.07390983146607943 4141,2016-03-21,13.460000038146973,13.630000114440918,13.399999618530273,13.529999732971193,2697314.0,-0.005173665647135173,-1.4210510465291373,-0.30434710497073403,74.3718804887224,77.47548875336989,-0.18059381528921037,-0.7708620478827903,-0.6139613825446766,-0.0943475119105095,13.046930768163145,0.23000049591064453,0.7757880377587902,0.607000017166138,-0.5625809945481297,1.7765810288804058,0.02220951130900417,1.191790523023272,0.18188403663635277,74.62685717376513,2.8692499127185727,0.5847905058571335,3,-0.14499998092651367,-0.820000171661377,-0.7899999618530273,-0.6550002098083496,-0.3400001525878906,0,-0.05497769457807822,1.7826115801171103,13.529999732971193,6.250005960470162,13.25,-1.9230678942156036,13.210000038146973,-0.05497769457807822 4142,2016-03-22,13.31999969482422,13.489999771118164,13.140000343322756,13.470000267028807,2840661.0,-0.010401214184693752,2.6842126397261254,2.14287465940044,67.82177797124059,77.14856208101712,-0.003318280170304888,-0.5570348627459811,-0.48631212035141935,0.03861174381025556,12.791890054619293,0.3499994277954084,0.7447382110612679,0.4019997119903582,-0.7160172638062026,1.520016687786919,-0.15700877590792217,0.9610081998886386,0.31000041961669744,53.73128592291492,-14.683594608742297,0.5590084878982803,3,-0.004999637603761542,-0.6799998283386248,-0.9874997138977069,-0.5149998664855975,-0.15999984741211115,1,-0.031531537981727364,-1.4210510465291373,13.460000038146973,1.7826115801171103,13.529999732971193,6.250005960470162,13.25,-0.031531537981727364 4143,2016-03-23,13.0600004196167,13.420000076293945,12.989999771118164,13.350000381469727,2844465.0,-0.019519465552882087,1.0000044357011846,1.9333257039679517,56.459346518081944,75.0293864579432,0.2640712783170187,-0.1976969287907444,-0.2454859841016912,0.2872721493012982,11.792117725148357,0.43000030517578125,0.7050673043721662,0.07250041961669851,-0.8793260363592879,1.0243268755926849,-0.4034128083712947,0.5484136476046917,0.5699996948242188,14.925428370526628,-49.39854780150016,0.4759132279879936,3,0.25499963760375977,-0.4200005531311035,-0.8025004863739014,-0.25500059127807617,-0.0800008773803711,2,-0.012251209490475756,2.6842126397261254,13.31999969482422,-1.4210510465291373,13.460000038146973,1.7826115801171103,13.529999732971193,-0.012251209490475756 4144,2016-03-24,12.789999961853027,13.050000190734865,12.710000038146973,13.039999961853027,2706861.0,-0.020673847556552882,1.5185153788552903,0.8620690789149158,44.33962518781092,71.9488129731844,0.5372705256157797,0.1476037436276343,0.005677144046700278,0.549837091557297,10.795269929311246,0.35000038146972656,0.6612710703344842,-0.24050002098083567,-1.0596260380124107,0.5786259960507394,-0.6500630294966232,0.16906298753495186,0.8266001510620118,8.695643159978854,-49.86340613723384,0.4095630085157875,3,0.40000009536743164,-0.15000009536743164,-0.5325000286102295,0.014999866485595703,-0.06000041961669922,3,-0.017200959162233853,1.0000044357011846,13.0600004196167,2.6842126397261254,13.31999969482422,-1.4210510465291373,13.460000038146973,-0.017200959162233853 4145,2016-03-29,12.960000038146973,13.06999969482422,12.90999984741211,12.970000267028807,1990157.0,0.013291640093900048,-1.9090719933416886,0.040000915527336645,47.787600536758696,68.05352522304631,0.3350997281463943,0.045295756984891966,-0.1622304660959326,0.37267586974422784,10.070816302982683,0.2799997329711932,0.6083578129282063,-0.11199994087219167,-0.8148843045747078,0.5908844228303245,-0.46344212272344976,0.2394422409790664,0.6203360717773432,27.173910789994714,-25.956740661627258,0.35144218185125786,3,0.21000003814697266,-0.32000017166137695,-0.7100000381469727,-0.1550002098083496,-0.39999961853027344,1,-0.0015432451932717584,1.5185153788552903,12.789999961853027,1.0000044357011846,13.0600004196167,2.6842126397261254,13.31999969482422,-0.0015432451932717584 4146,2016-03-30,13.420000076293945,13.420000076293945,13.029999732971193,13.06999969482422,3334928.0,0.03549382999945916,1.22857096146614,-34.999237078014815,56.29630179071855,64.94696762367396,-0.16936088988264686,-0.3383275621623163,-0.6160391709535062,-0.09204281264625003,9.135397168227582,0.46000003814697266,0.5578527016909778,0.2885000705718994,-0.30763746303148487,0.8846376041752837,-0.009568696229793616,0.5865688373735924,0.1255225907592763,91.02567707842995,37.213180212077084,0.29806876680169225,3,-0.25,-0.7800002098083496,-1.2375001907348633,-0.6150002479553223,-0.5900001525878906,2,-0.02608050517734284,-1.9090719933416886,12.960000038146973,1.5185153788552903,12.789999961853027,1.0000044357011846,13.0600004196167,-0.02608050517734284 4147,2016-03-31,13.3100004196167,13.399999618530273,13.100000381469727,13.390000343322756,3390748.0,-0.00819669568195891,5.0000762951094835,-0.2285709614661563,52.222238705489,61.9017009661198,-0.06108147239267048,-0.17259470340746397,-0.5148610506385225,0.012231302258200571,8.67736681269942,0.31999969482421875,0.505216230248756,0.1375003814697262,-0.3805474925012451,0.6555482554406975,-0.12152355551575944,0.39652431845521185,0.20210134228027243,84.50709144124359,31.220439052829192,0.25902393698548587,3,-0.1400003433227539,-0.6700005531311035,-1.1100003719329834,-0.5550003051757812,-0.6000003814697266,3,-0.014275020891628909,1.22857096146614,13.420000076293945,-1.9090719933416886,12.960000038146973,1.5185153788552903,12.789999961853027,-0.014275020891628909 4148,2016-04-01,13.050000190734865,13.34000015258789,12.989999771118164,13.18000030517578,2952036.0,-0.019534201403828444,-1.7999923706345724,1.6250029802350006,48.620690789149194,58.63733211042277,0.1942650376279591,0.12948574746605068,-0.2456084414582591,0.2575910848678671,8.451943244750767,0.35000038146972656,0.3967398143742358,-0.14499983787536408,-0.5926604148874421,0.302660739136714,-0.368830126381404,0.07883045063067584,0.430017502212106,47.88734286201702,-6.717216383922896,0.22383028850603928,4,0.11999988555908025,-0.41000032424926935,-0.8500001430511492,-0.2950000762939471,-0.23999977111816584,4,0.008429092342492117,5.0000762951094835,13.3100004196167,1.22857096146614,13.420000076293945,-1.9090719933416886,12.960000038146973,0.008429092342492117 4149,2016-04-04,13.140000343322756,13.270000457763672,13.020000457763672,13.100000381469727,3342501.0,0.006896563315898607,-1.5000023841880648,-0.3076917433884973,45.421244653484294,54.81563407127284,0.09724709370926554,0.07067471519493829,-0.3383371828043078,0.15284618960440532,8.85696215663913,0.25,0.3055538528086821,-0.07249970436095943,-0.47896712027731425,0.3339677115553954,-0.2757334123191377,0.13073400359721887,0.3092166434322152,45.09811621357842,-6.5426243539195,0.20323370795817747,4,0.02999973297118963,-0.4150004386901873,-0.9325001239776629,-0.3850002288818377,-0.41000080108642756,0,-0.012176620769095647,-1.7999923706345724,13.050000190734865,5.0000762951094835,13.3100004196167,1.22857096146614,13.420000076293945,-0.012176620769095647 4150,2016-04-05,12.739999771118164,13.1899995803833,12.68000030517578,13.140000343322756,4547766.0,-0.030441443055810646,1.0400009918231878,-10.000023841880248,35.494875547142115,50.495966855541695,0.41728319796199465,0.4720368278664999,0.03488776724332965,0.5397778061023271,9.378713686366055,0.5099992752075213,0.22618864111373504,-0.45800027847290004,-0.9100179792322223,-0.005982577713577797,-0.684009128852562,-0.23199142809323803,0.6796485376924863,8.108038445974554,-37.29666195544932,0.22600885037966145,4,0.3450002670288086,0.020000457763671875,-0.38499975204467773,0.015000343322753906,0.030000686645507812,1,-0.0007849473360671544,-1.5000023841880648,13.140000343322756,-1.7999923706345724,13.050000190734865,5.0000762951094835,13.3100004196167,-0.0007849473360671544 4151,2016-04-06,11.210000038146973,11.539999961853027,11.0600004196167,11.5,5544535.0,-0.12009417272045264,1.594592922703384,0.7249988675133661,25.060242348199182,45.7446851196482,1.781947005210343,1.9566513858628127,1.5184915765458484,2.050393447440804,10.779591109197002,1.6799993515014648,0.10983385405345913,-1.8954999923706062,-2.8936556690384947,-0.8973443157027177,-2.3945778307045504,-1.396422154036662,2.1652693904455855,6.41024230264335,-38.51618535584394,0.4990778383339443,4,1.0300002098083496,1.1550002098083496,1.1449999809265137,1.5450000762939453,1.6999998092651367,2,0.12042822273646347,1.0400009918231878,12.739999771118164,-1.5000023841880648,13.140000343322756,-1.7999923706345724,13.050000190734865,0.12042822273646347 4152,2016-04-07,11.1899995803833,11.449999809265135,11.18000030517578,11.25,4112211.0,-0.001784162149474744,-5.750074506764914,0.20689802589390535,25.365850368048484,42.28985221408894,1.6405546978107672,1.926574251524599,1.4825252532698379,2.051654741154799,11.622789923303618,0.26999950408935547,-0.05114780174617195,-1.8210004329681393,-3.1366857048629857,-0.5053151610732929,-2.4788430689155625,-1.163157797020716,2.0000483274911893,5.701718245255783,-40.07052041041004,0.6578426359474232,4,1.0500006675720215,1.1750006675720215,1.1650004386901855,1.5650005340576172,1.830000877380371,3,0.14655946423785093,1.594592922703384,11.210000038146973,1.0400009918231878,12.739999771118164,-1.5000023841880648,13.140000343322756,0.14655946423785093 4153,2016-04-08,11.529999732971193,11.529999732971193,11.260000228881836,11.289999961853027,2069098.0,0.03038428644661728,1.2499980131765942,-3.999968211078469,30.454544961945203,40.74706552232608,1.185352798338375,1.534509704111235,1.0803286280356996,1.697416681624377,12.44169150000316,0.3400001525878924,-0.19178362129818716,-1.3980002880096425,-2.866685539701619,0.0706849636823339,-2.1323429138556307,-0.6636576621636543,1.4896443758426745,21.26693688876929,-24.090521625492418,0.734342625845988,4,0.7100005149841291,0.8350005149841291,0.8750002384185773,1.2250003814697248,1.6599998474121076,4,0.10234174609748248,-5.750074506764914,11.1899995803833,1.594592922703384,11.210000038146973,1.0400009918231878,12.739999771118164,0.10234174609748248 4154,2016-04-11,11.729999542236328,11.829999923706055,11.479999542236328,11.699999809265135,2850964.0,0.017346037632005817,2.0434750158599844,0.12499900658831282,29.166667586491286,38.67807297229637,0.9154486676699669,1.2904074681635294,0.8153054272631639,1.4854747791870082,12.696618088972944,0.35000038146972656,-0.31365151585683293,-1.1280004501342766,-2.686834277391643,0.4308333771230899,-1.90741736376296,-0.34858353650559337,1.1328730714417663,31.455370263079896,-9.092622461242382,0.7794169136286836,4,0.5100007057189941,0.6350007057189941,0.7150003910064697,1.0250005722045898,1.4800004959106445,0,0.09207168964428347,1.2499980131765942,11.529999732971193,-5.750074506764914,11.1899995803833,1.594592922703384,11.210000038146973,0.09207168964428347 4155,2016-04-12,11.720000267028807,11.850000381469727,11.5,11.729999542236328,2635703.0,-0.0008524531626379339,1.7999923706345724,-0.3333121403821484,29.577468572403347,35.7093137258169,0.8169694456557455,1.2320473404027723,0.7543111877596882,1.4839912627760405,12.9487600106229,0.35000038146972656,-0.3982784951394862,-1.054499721527101,-2.671182339761611,0.5621828967074087,-1.862841030644356,-0.24615841240984615,0.9986425711243765,83.54428851667399,45.35283780512384,0.8083413091172545,4,0.5099997520446795,0.6449999809265154,0.8024997711181658,1.0349998474121112,1.2799997329711932,1,0.0861774105969002,2.0434750158599844,11.729999542236328,1.2499980131765942,11.529999732971193,-5.750074506764914,11.1899995803833,0.0861774105969002 4156,2016-04-13,12.079999923706055,12.119999885559082,11.789999961853027,11.800000190734865,2864912.0,0.030716693555887797,-1.19999809265258,-28.002002861225176,36.160715426109384,33.92470002810805,0.2759170506728257,0.7938216067628474,0.3350641206519587,1.1144856193531716,12.638660104930501,0.3999996185302752,-0.42864499831403613,-0.6190000534057614,-2.2162465364747153,0.9782464296631925,-1.4176232949402383,0.17962318812871558,0.50595152096421,95.74468300967574,57.060251876970156,0.798623241534477,4,0.12000036239624023,0.2850003242492676,0.48000001907348633,0.6750001907348633,1.0200004577636719,2,0.05711924986883021,1.7999923706345724,11.720000267028807,2.0434750158599844,11.729999542236328,1.2499980131765942,11.529999732971193,0.05711924986883021 4157,2016-04-14,12.09000015258789,12.170000076293945,11.989999771118164,12.109999656677244,2155222.0,0.0008278335219367161,1.5714266251592293,-0.07142686843709072,38.534277147643884,32.80398740127413,0.0834345661103928,0.7273922846190555,0.275349643118906,1.0911089358750878,12.588714807282573,0.18000030517578125,-0.4853587052464565,-0.5494998455047604,-2.1442740533379627,1.045274362328442,-1.3468869494213624,0.24788725841184167,0.3738752100780882,91.2087981186413,47.47343358129562,0.7973871039166015,4,0.07500028610229492,0.27500009536743164,0.4399998188018799,0.6649999618530273,0.9899997711181641,3,0.0678246223717951,-1.19999809265258,12.079999923706055,1.7999923706345724,11.720000267028807,2.0434750158599844,11.729999542236328,0.0678246223717951 4158,2016-04-15,12.1899995803833,12.289999961853027,12.039999961853027,12.079999923706055,2660568.0,0.00827125116073768,-1.6315847592468968,-5.500119212245971,42.61083176853994,32.49171930294698,-0.16917555351637503,0.5766226432608388,0.18476836179912226,0.9745063079717067,12.545753395748834,0.25,-0.6109349075228572,-0.3985003948211663,-1.9816523448037326,1.1846515551614,-1.1900763698124486,0.393075580170116,0.1615657868387359,87.65428028826851,37.855474837102,0.7915759749912832,4,-0.06499958038330078,0.17500066757202148,0.41250038146972656,0.5650005340576172,1.0200004577636719,4,0.06808867153006681,1.5714266251592293,12.09000015258789,-1.19999809265258,12.079999923706055,1.7999923706345724,11.720000267028807,0.06808867153006681 4159,2016-04-18,12.300000190734865,12.300000190734865,11.920000076293945,12.079999923706055,2151607.0,0.009023840372281988,2.4545423019068733,2.0000086697935884,41.75000190734867,33.18673334296993,-0.45914479960065613,0.4129746656921913,0.07921071833329307,0.8464575307089515,13.217963260630924,0.38000011444091975,-0.724306319291804,-0.24099979400634552,-1.7973641689072988,1.3153645808946077,-1.0191819814568213,0.5371823934441302,-1.2399997711181658,100.0,45.38375998596372,0.7781821874504765,4,-0.6199998855590838,0.06500005722045721,0.13999986648559393,0.4549999237060529,1.0399999618530256,0,0.07235767283311412,-1.6315847592468968,12.1899995803833,1.5714266251592293,12.09000015258789,-1.19999809265258,12.079999923706055,0.07235767283311412 4160,2016-04-19,12.529999732971193,12.600000381469727,12.270000457763672,12.3100004196167,1796068.0,0.018699149485345457,-1.200005086275956,0.9999956651220051,38.19628036611996,34.6462931227389,-0.8069219713533968,0.10984836066968562,-0.14938447352519368,0.5965302623394582,13.10257099464201,0.3299999237060547,-0.8107471453222654,0.038999748229981535,-1.4462103785997833,1.5242098750597464,-0.7036053151849018,0.7816048116448648,-1.445199317932131,91.3579491067846,39.63924543541515,0.7426050634148827,4,-0.6399993896484393,-0.16499948501587092,-0.049999713897706854,0.2250003814697248,1.0500001907348615,1,0.054269778105935584,2.4545423019068733,12.300000190734865,-1.6315847592468968,12.1899995803833,1.5714266251592293,12.09000015258789,0.054269778105935584 4161,2016-04-20,12.720000267028807,12.720000267028807,12.470000267028807,12.529999732971193,2635094.0,0.015163650287848718,1.631571550469356,0.8636414866961787,42.33766111520928,36.532049872423435,-0.849542095739892,-0.1459147521412536,-0.3276843994616847,0.3897399420766767,12.692233636078115,0.25,-0.8982709756853637,0.2660002708435041,-1.152960309945252,1.68496085163226,-0.4434800195508739,0.9754805612378821,-1.5745918533325174,100.0,50.263026936277896,0.7094802903943775,4,-0.7300000190734846,-0.35500001907348455,-0.15750026702880682,0.03499984741211115,0.8599996566772479,2,0.02201255716141559,-1.200005086275956,12.529999732971193,2.4545423019068733,12.300000190734865,-1.6315847592468968,12.1899995803833,0.02201255716141559 4162,2016-04-21,12.899999618530273,13.029999732971193,12.720000267028807,12.729999542236328,3585423.0,0.014150892116570057,-2.263175858815002,0.894734728705533,48.01060222896734,38.48272290209257,-0.8509563028886102,-0.3783931987601754,-0.48268939536561817,0.19797848568721577,12.868385541413248,0.30999946594238637,-0.9215191719665334,0.4669996261596676,-0.9098024311332491,1.8438016834525843,-0.22140140248679074,1.155400654806126,-1.660115693634033,88.28827435586139,36.734485906314305,0.6884010286464585,4,-0.6449999809265137,-0.5549993515014648,-0.19249963760375977,-0.14499950408935547,0.6700000762939471,3,0.015503935570057026,1.631571550469356,12.720000267028807,-1.200005086275956,12.529999732971193,2.4545423019068733,12.300000190734865,0.015503935570057026 4163,2016-04-22,12.899999618530273,12.970000267028807,12.8100004196167,12.90999984741211,2821424.0,0.0,1.4615158895507896,-0.05882484937562409,46.73912001241848,40.43521761608447,-0.7109488222108631,-0.4121244984430028,-0.4484754568461007,0.18497927404952463,13.414317225395894,0.1599998474121076,-0.7498266106819482,0.47499966621398926,-0.8882551580818259,1.8382544905098044,-0.2066277459339183,1.1566270783618968,-1.5169064289880367,88.28827435586139,34.434155932405474,0.6816274121479076,4,-0.6349997520446777,-0.5549993515014648,-0.16749954223632812,-0.14499950408935547,0.5799999237060547,4,0.013953512441753801,-2.263175858815002,12.899999618530273,1.631571550469356,12.720000267028807,-1.200005086275956,12.529999732971193,0.013953512441753801 4164,2016-04-25,12.56999969482422,12.9399995803833,12.489999771118164,12.880000114440918,2733826.0,-0.025581390191052655,1.0930255252424665,30.9993324432575,47.645427460229676,42.442768603620735,-0.27855754535530686,-0.10482600345109105,-0.06998232910645719,0.4962566451993542,13.890344072746807,0.4499998092651367,-0.5734504536332139,0.15599975585937642,-1.1983758091989483,1.510375320917701,-0.5211880266697868,0.8331875383885397,-1.055153981807667,39.47362146873528,-19.333987617881355,0.6771877825291628,4,-0.15999984741211115,-0.22499942779541193,0.2250003814697248,0.18500041961669744,0.7400007247924787,0,0.05091490523951858,1.4615158895507896,12.899999618530273,-2.263175858815002,12.899999618530273,1.631571550469356,12.720000267028807,0.05091490523951858 4165,2016-04-26,12.9399995803833,12.9399995803833,12.550000190734865,12.550000190734865,2875499.0,0.0294351546970546,-1.000000000000009,-1.258060844339029,85.30612959856131,47.90337017833762,-0.5110429103555454,-0.5021464073846964,-0.4010191997527226,0.11205040467626048,14.440037101298397,0.3899993896484357,-0.4187374408627811,0.5269996643066399,-0.8257069461893956,1.8797062748026754,-0.14935364094137782,1.2033529695546576,-1.3039415457703765,83.92852885378434,17.729078290794888,0.6763533052480175,4,-0.4649996757507324,-0.5949993133544922,-0.12749958038330078,-0.1849994659423828,0.4900007247924787,1,0.030911946304154503,1.0930255252424665,12.56999969482422,1.4615158895507896,12.899999618530273,-2.263175858815002,12.899999618530273,0.030911946304154503 4166,2016-04-27,13.06999969482422,13.210000038146973,12.850000381469727,12.890000343322756,3762558.0,0.010046377021371455,-1.7692358479838524,0.46153752102977635,86.71877357411638,53.25720311461234,-0.5429391711610165,-0.6953637750702466,-0.4994137361085489,-0.030107300305173723,14.829501387001127,0.3599996566772461,-0.25849792450753206,0.6744997978210474,-0.6316070286412092,1.980606624283304,0.021446384589919987,1.3275532110521748,-1.3224263243426346,80.55551508328115,6.426593242407435,0.6530534132311282,4,-0.5049996376037615,-0.7249994277954119,-0.23999953269958674,-0.31499958038330256,0.4300003051757795,2,0.0390206764185157,-1.000000000000009,12.9399995803833,1.0930255252424665,12.56999969482422,1.4615158895507896,12.899999618530273,0.0390206764185157 4167,2016-04-28,13.119999885559082,13.4399995803833,12.850000381469727,13.149999618530273,3313389.0,0.0038255693880897557,-1.0701771997717868,-0.16666578363171083,85.02205215719587,57.96956093557411,-0.48217479412350706,-0.8014172485411564,-0.5175428326441214,-0.09257678459645646,15.402016959417441,0.5899991989135742,-0.08713706554335587,0.7340000152587898,-0.5466150070138109,2.0146150375313905,0.0936925041224903,1.3743075263950892,-1.2261838483109582,66.31581483455756,-13.900821109932252,0.6403075111363004,4,-0.440000057220459,-0.8449997901916504,-0.1424999237060547,-0.36499977111816406,0.6400003433227539,3,0.035060978823123756,-1.7692358479838524,13.06999969482422,-1.000000000000009,12.9399995803833,1.0930255252424665,12.56999969482422,0.035060978823123756 4168,2016-04-29,13.15999984741211,13.25,12.949999809265135,13.020000457763672,3165450.0,0.0030487776068546246,-1.1428532503184439,-4.666687859617891,83.8862839854029,62.65137005535791,-0.4136053387839187,-0.877756824242617,-0.5277735887330728,-0.14494003291004454,16.27763363584334,0.30000019073486506,0.03890429325282874,0.7684999942779545,-0.5250023919702969,2.0620023805262058,0.12174880115382791,1.415251187402081,-1.0806417849877636,70.52633798023786,-15.203181352845164,0.6467511931241258,4,-0.30499982833862305,-0.9099998474121094,-0.18249988555908203,-0.4049997329711914,0.9400005340576172,4,0.031155003963980743,-1.0701771997717868,13.119999885559082,-1.7692358479838524,13.06999969482422,-1.000000000000009,12.9399995803833,0.031155003963980743 4169,2016-05-02,12.979999542236328,13.170000076293945,12.90999984741211,13.149999618530273,1731406.0,-0.013677834898393137,1.4761809611175194,-1.214291553133515,77.63156628894751,67.03306849122764,-0.14192859962500393,-0.7487466094172781,-0.3214161785801508,0.017532991105159823,17.166662632779047,0.26000022888183594,0.15265195479934057,0.5964997291564949,-0.6793697492187718,1.8723692075317615,-0.041435010031138475,1.2344344683441282,-0.7373644976569071,48.31456701013243,-36.13437773732742,0.6379347391876338,5,-0.024999618530273438,-0.7299995422363281,-0.0024995803833007812,-0.22499942779541016,1.1700000762939453,0,0.038520802591172965,-1.1428532503184439,13.15999984741211,-1.0701771997717868,13.119999885559082,-1.7692358479838524,13.06999969482422,0.038520802591172965 4170,2016-05-03,12.729999542236328,13.010000228881836,12.670000076293945,12.989999771118164,2150881.0,-0.019260401295586482,1.2666590373012392,1.529412424687812,64.97694920915355,69.54854494611033,0.15580993305356827,-0.5265296645874677,-0.03936118876251271,0.2539625398643466,17.46703647408916,0.3400001525878906,0.23819958681927034,0.3469997406005856,-0.9282891835079283,1.6222886647090995,-0.29064472145367226,0.9846442026548434,-0.34368075336044157,7.792143452526186,-72.12037668150684,0.6376444620542573,5,0.2350001335144043,-0.4799995422363281,0.18500041961669922,0.025000572204589844,1.3100004196166992,1,0.04556173591805801,1.4761809611175194,12.979999542236328,-1.1428532503184439,13.15999984741211,-1.0701771997717868,13.119999885559082,0.04556173591805801 4171,2016-05-04,12.5600004196167,12.739999771118164,12.539999961853027,12.68000030517578,2440878.0,-0.013354212783401653,-1.4999850989134127,0.461537615082706,60.08584709851625,70.89023882050466,0.3360673666044782,-0.2637276599515008,0.14171327192062577,0.4092649047371406,15.390770985075727,0.19999980926513672,0.32184431628460786,0.10950059890746999,-1.0411966233203387,1.2601978211352787,-0.46584801220643435,0.6848492100213743,-0.04723993575992225,2.2222740267749477,-73.11106550361686,0.5753486111139046,5,0.4049992561340332,-0.3100004196166992,0.3449995517730713,0.19499969482421875,1.6599998474121076,2,0.06926750449787256,1.2666590373012392,12.729999542236328,1.4761809611175194,12.979999542236328,-1.1428532503184439,13.15999984741211,0.06926750449787256 4172,2016-05-06,12.829999923706055,12.880000114440918,12.5,12.550000190734865,2638194.0,0.02149677508510739,1.0,-2.333333333333353,62.80001174927207,72.67478234682173,0.06156880913824736,-0.4264258707430635,-0.10481851750009952,0.1295022494408009,13.090514741207468,0.38000011444091797,0.41506301058112527,0.29750008583068777,-0.6982988663903225,1.293299038051698,-0.20039939027981646,0.795399561941192,0.6099996566772461,43.999989827473954,-28.544865899304327,0.4978994761105047,5,0.13499975204467773,-0.5799999237060547,0.07500004768371582,-0.07499980926513672,1.1199998855590803,4,0.05222136245347775,-1.4999850989134127,12.5600004196167,1.2666590373012392,12.729999542236328,1.4761809611175194,12.979999542236328,0.05222136245347775 4173,2016-05-09,12.710000038146973,12.979999542236328,12.59000015258789,12.850000381469727,2127291.0,-0.009353069857573226,-1.0526277484007138,-0.500001702991478,58.167333099283994,73.84388297338332,0.16962034214809307,-0.22502794118266323,0.0490218116946437,0.24101780403433182,10.94764221568185,0.3899993896484375,0.4771374037054219,0.11850018501281667,-0.7601415541641927,0.9971419241898261,-0.320820684575688,0.5578210546013214,0.7111995506286615,31.343285706558717,-36.17014610838562,0.4393208695885043,5,0.25999975204467773,-0.46000003814697266,0.19499993324279785,0.04500007629394531,1.130000114440918,0,0.08261213120247524,1.0,12.829999923706055,-1.4999850989134127,12.5600004196167,1.2666590373012392,12.729999542236328,0.08261213120247524 4174,2016-05-10,12.8100004196167,12.93000030517578,12.6899995803833,12.729999542236328,1783778.0,0.00786785060342976,-1.9999940395653428,-0.5714334371019271,55.88236944073791,70.57457628918071,0.11984749951653662,-0.2529370211635431,-0.02366026319399772,0.12983501240874773,9.415125630269713,0.2400007247924787,0.5028706574578408,0.1645005226135261,-0.6187845058044736,0.9477855510315258,-0.22714199159547377,0.556143036822526,0.5927751773834231,60.784368723984336,-3.559516278145928,0.39164251420900004,5,0.15999937057495117,-0.5600004196166992,0.09499955177307129,-0.05500030517578125,1.1399993896484357,1,0.10070256983579595,-1.0526277484007138,12.710000038146973,1.0,12.829999923706055,-1.4999850989134127,12.5600004196167,0.10070256983579595 4175,2016-05-11,12.729999542236328,12.81999969482422,12.609999656677244,12.8100004196167,1835676.0,-0.006245189286478214,3.20002479567403,-1.0,50.22024840070466,66.51918460324607,0.18654434380439966,-0.09843677257154226,0.07684496981465117,0.19807475239756656,7.774652646004397,0.2100000381469762,0.5329492223980825,0.03399968147277832,-0.6171335845292649,0.6851329474748216,-0.2915669515282442,0.35956631447380083,0.6547205428237923,47.916616996081984,-11.424729900555604,0.325566633001022,5,0.24000024795532227,-0.4799995422363281,0.2175004482269287,0.025000572204589844,0.9800004959106445,2,0.11154753553467045,-1.9999940395653428,12.8100004196167,-1.0526277484007138,12.710000038146973,1.0,12.829999923706055,0.11154753553467045 4176,2016-05-12,12.770000457763672,12.93000030517578,12.630000114440918,12.640000343322756,2253695.0,0.00314225584962724,-2.9999872843909303,-1.6249836089024299,46.94837803810038,62.28877636779102,0.11120803551248137,-0.08863866203394011,0.05501220578072008,0.15089671406739313,6.774558678939655,0.3000001907348615,0.5867723609638116,0.039500570297240856,-0.5437921064413889,0.6227932470358706,-0.252145768072074,0.3311469086665557,0.597025225595246,56.25014901175405,0.5468313812288201,0.291646338369315,5,0.10499954223632812,-0.5200004577636719,0.15249967575073242,-0.015000343322753906,1.2099990844726562,3,0.09945179785152192,3.20002479567403,12.729999542236328,-1.9999940395653428,12.8100004196167,-1.0526277484007138,12.710000038146973,0.09945179785152192 4177,2016-05-13,12.90999984741211,12.979999542236328,12.619999885559082,12.75,2170429.0,0.010963146799522816,1.4000038147069669,1.2307669735539177,50.22026931421167,58.548108070992,-0.06896491549683859,-0.17292168945990127,-0.07319950617271687,0.008453214849559743,5.8793065172383185,0.3599996566772461,0.49887130312172623,0.13849997520446777,-0.3650567424008315,0.6420566928097671,-0.11327838359818188,0.3902783340071174,0.43968532227962953,82.05133221174538,29.2111167638228,0.25177835880264954,5,-0.07499980926513672,-0.5999999046325684,-0.6074995994567871,-0.1549997329711914,1.4600000381469727,4,0.10147176104570566,-2.9999872843909303,12.770000457763672,3.20002479567403,12.729999542236328,-1.9999940395653428,12.8100004196167,0.10147176104570566 4178,2016-05-16,13.020000457763672,13.039999961853027,12.800000190734865,12.899999618530273,1239049.0,0.008520574101603229,1.9999999999999778,0.7500059604701619,60.97562223725353,56.69744762080378,-0.2245239618898367,-0.22930927798297418,-0.17343737674491955,-0.10513306607660411,5.267141643082067,0.2399997711181623,0.39007476043016887,0.20700054168701243,-0.22673946680049362,0.6407405501745185,-0.009869462556741482,0.42387054593076634,0.31269100853423204,95.34895583825697,39.131808483795076,0.21687000424375313,5,-0.2500004768371582,-0.6700005531311035,-0.7175002098083496,-0.2650003433227539,1.429999351501463,0,0.07142851910937642,1.4000038147069669,12.90999984741211,-2.9999872843909303,12.770000457763672,3.20002479567403,12.729999542236328,0.07142851910937642 4179,2016-05-17,13.1899995803833,13.229999542236328,12.979999542236328,13.039999961853027,2381960.0,0.013056767791299162,1.1739173701756422,1.2499880791544147,56.7567553635148,55.78409274906614,-0.40409704176317973,-0.34700425383603317,-0.337622259863398,-0.2800011161774876,4.580015403573284,0.25,0.29451868701153394,0.33249969482421804,-0.060323945551550295,0.7253233351999864,0.13608787463633298,0.5289115150121031,0.1260380565886443,93.54839205866023,39.14963241575845,0.1964118201878843,5,-0.3249998092651367,-0.7300000190734863,-0.8874993324279785,-0.4349994659423828,1.1200008392333984,1,0.049279802341411605,1.9999999999999778,13.020000457763672,1.4000038147069669,12.90999984741211,-2.9999872843909303,12.770000457763672,0.049279802341411605 4180,2016-05-18,13.210000038146973,13.220000267028807,13.0600004196167,13.140000343322756,1574100.0,0.001516334981042533,2.5555461365660315,0.4666658189539955,54.02299669557464,55.11044270429485,-0.3898454780149443,-0.3303879001590815,-0.35919328772108017,-0.30320692431389595,4.542866851270657,0.1599998474121076,0.2014249366835088,0.3185001373291012,-0.07268011347964176,0.7096803881378442,0.12291001192472883,0.5140902627334736,0.08971684608553332,96.72139092695632,43.74630362170004,0.19559012540437176,5,-0.3450002670288086,-0.7400002479553223,-0.9074997901916504,-0.4549999237060547,0.9799995422363281,2,0.056018150566331526,1.1739173701756422,13.1899995803833,1.9999999999999778,13.020000457763672,1.4000038147069669,12.90999984741211,0.056018150566331526 4181,2016-05-19,13.0,13.170000076293945,12.949999809265135,13.130000114440918,2511326.0,-0.01589705053297108,1.095240257764514,-1.8571525885559055,46.84210922579236,53.33734242390821,-0.12389692731120405,-0.10364960340568707,-0.15420357998096534,-0.09798525292304561,4.639328742389935,0.2600002288818377,0.12286706237094691,0.09450011253357005,-0.2908349024906922,0.4798351275578323,-0.09816739497856197,0.28716762004570207,0.283722546547855,62.295135789228475,10.55284981280517,0.1926675075121312,5,-0.09000015258789062,-0.38500022888183594,-0.7024998664855957,-0.24499988555908203,0.3299999237060547,3,0.054615387549767025,2.5555461365660315,13.210000038146973,1.1739173701756422,13.1899995803833,1.9999999999999778,13.020000457763672,0.054615387549767025 4182,2016-05-20,13.100000381469727,13.149999618530273,13.010000228881836,13.050000190734865,1705835.0,0.0076923370361328125,-1.1538348677695045,-0.3846165132230359,48.46940215355122,52.259794541049025,-0.202907975525628,-0.19805242661226785,-0.25880032328203484,-0.2020713395903293,4.900844180770819,0.14999961853027344,0.10155036034901954,0.18450045585632324,-0.21049315488964204,0.5794940666022885,-0.012996349516658512,0.381997261229305,0.16804771414717123,69.76759143643517,19.55860250050508,0.19749680537298223,5,-0.18000078201293945,-0.4200005531311035,-0.817500114440918,-0.3450002670288086,0.5799999237060529,4,0.06717550649932669,1.095240257764514,13.0,2.5555461365660315,13.210000038146973,1.1739173701756422,13.1899995803833,0.06717550649932669 4183,2016-05-23,13.079999923706055,13.130000114440918,12.979999542236328,13.100000381469727,1776670.0,-0.0015267524565848456,2.7500178814104856,-0.40000762936544176,52.77778660808991,51.91484089297702,-0.1395821448011194,-0.17273139930913217,-0.24726956169322634,-0.19797039408215866,5.140502614576863,0.15000057220458984,0.10529813518755127,0.15549998283386302,-0.24615311673754725,0.5571530824052733,-0.045326566951843006,0.35632653261956904,0.1726872099985055,46.428656578145514,-3.8539034248777995,0.2008265497857053,5,-0.16000032424926758,-0.40000009536743164,-0.8149995803833008,-0.3899998664855957,1.0,0,0.09862385086983405,-1.1538348677695045,13.100000381469727,1.095240257764514,13.0,2.5555461365660315,13.210000038146973,0.09862385086983405 4184,2016-05-24,13.210000038146973,13.25,12.970000267028807,13.050000190734865,2131927.0,0.009938846727767014,1.3333333333333481,-7.999809269502105,64.285718340449,53.47767088628194,-0.23118715059973738,-0.26596189429835704,-0.38246912835964686,-0.3418384456223116,5.333644688112367,0.2799997329711932,0.08304365080828902,0.2535000801086422,-0.1308393033591564,0.6378394635764408,0.061330388374743805,0.44566977184254064,-0.7100000381469727,86.66668785941586,29.728410595061376,0.19216969173389928,5,-0.27500009536743164,-0.5300002098083496,-0.9649999141693115,-0.625,1.1700000762939453,1,0.09386826400737114,2.7500178814104856,13.079999923706055,-1.1538348677695045,13.100000381469727,1.095240257764514,13.0,0.09386826400737114 4185,2016-05-25,13.34000015258789,13.34000015258789,13.119999885559082,13.270000457763672,2504699.0,0.009841038157873738,5.28574931880109,0.43749850988246436,73.78044702840725,56.45901188520493,-0.2967672960621428,-0.38415425388069835,-0.5246471506441637,-0.4863687135549668,5.626814399262944,0.2200002670288086,0.08875698868843784,0.36350016593933177,-0.0571396304284395,0.784139962307103,0.15318026775544702,0.5738200641232165,-0.8250001525878901,100.0,34.64758886392406,0.21031989818388544,5,-0.3600001335144043,-0.4850001335144043,-1.3174998760223389,-1.010000228881836,1.22999954223633,2,0.07271366236383692,1.3333333333333481,13.210000038146973,2.7500178814104856,13.079999923706055,-1.1538348677695045,13.100000381469727,0.07271366236383692 4186,2016-05-26,13.579999923706055,13.579999923706055,13.3100004196167,13.3100004196167,2672015.0,0.017990987134404612,1.0,3.8571525885558584,73.29188904224,59.02252518831918,-0.4579431577650066,-0.6155464325090882,-0.7807346714469734,-0.7391715539940655,6.411944221543012,0.26999950408935547,0.10387340230769126,0.577999925613403,0.07896513117285942,1.0770347200539465,0.3284825283931312,0.8275173228336747,-1.0319999176025387,100.0,30.626967965702107,0.24951739722027155,5,-0.3899998664855957,-0.554999828338623,-1.4524996280670166,-1.25,1.010000228881836,3,0.04491897349810681,5.28574931880109,13.34000015258789,1.3333333333333481,13.210000038146973,2.7500178814104856,13.079999923706055,0.04491897349810681 4187,2016-05-27,13.579999923706055,13.760000228881836,13.5,13.579999923706055,3062309.0,0.0,-2.250005960470162,0.0,79.19457545886695,61.046853324054005,-0.39438251002746405,-0.6106244391503459,-0.7871603466114259,-0.7521046026034348,6.9237042534970845,0.26000022888183594,0.1459627090118527,0.5549999237060543,-0.005544855970633478,1.1155447033827421,0.2747275338677113,0.8352723135443973,-0.9700799225463861,77.215150143353,2.9063782421081044,0.28027238983834385,5,-0.22499990463256836,-0.4549999237060547,-1.4024996757507324,-1.25,0.5799999237060547,4,-0.018409425729346673,1.0,13.579999923706055,5.28574931880109,13.34000015258789,1.3333333333333481,13.210000038146973,-0.018409425729346673 4188,2016-05-30,13.56999969482422,13.640000343322756,13.479999542236328,13.56999969482422,1340183.0,-0.0007363938835063255,1.2857045544338888,0.0,77.14278318457187,63.31196752639368,-0.3331998441760149,-0.5990465656025616,-0.7815778352908094,-0.7497980390359,7.4348448798653015,0.16000080108642756,0.19893789169866594,0.5244997024536158,-0.0847093364988396,1.1337087414060711,0.2198951829773872,0.8291042219298443,-0.868073275446779,75.94929832503423,-0.06731892099745096,0.30460451947622774,5,-0.2149996757507342,-0.4449996948242205,-1.2699997425079363,-1.2399997711181658,0.45000076293945135,0,0.008106161593615546,-2.250005960470162,13.579999923706055,1.0,13.579999923706055,5.28574931880109,13.34000015258789,0.008106161593615546 4189,2016-05-31,13.479999542236328,13.699999809265135,13.390000343322756,13.600000381469727,5749054.0,-0.006632288475453718,-1.0666683620919861,-100.0,76.59571158219107,65.82004695823996,-0.22097503168731336,-0.495048430800324,-0.6984218092807666,-0.6636222084902634,7.942501571440777,0.30999946594237926,0.23550814531211728,0.409499549865723,-0.22873714971527903,1.047736249446725,0.0903812000752211,0.7286178996562249,-0.6934272180985346,56.24991618101325,-22.357788962289106,0.3191183497905011,5,-0.1249995231628418,-0.3549995422363281,-1.174999475479126,-1.1499996185302734,0.8500003814697266,1,0.04451041556713475,1.2857045544338888,13.56999969482422,-2.250005960470162,13.579999923706055,1.0,13.579999923706055,0.04451041556713475 4190,2016-06-01,13.3100004196167,13.460000038146973,13.229999542236328,13.449999809265135,1880123.0,-0.0126112113050878,1.8750089407052428,1.1666534212826682,67.532466728222,68.11897556962103,-0.039447425717773044,-0.29446662368643217,-0.5464099382595933,-0.5005505009515705,8.759921794194941,0.25,0.23544429285589352,0.21050038337707555,-0.41517714404227135,0.8361779107964225,-0.10233838033259879,0.5233391470867499,-0.4455538630993825,15.094485610332779,-63.60080934874334,0.31283876370967356,6,0.05499982833862305,-0.18000030517578125,-0.9325003623962402,-0.9800004959106445,1.2699995040893555,2,0.08039065823373082,-1.0666683620919861,13.479999542236328,1.2857045544338888,13.56999969482422,-2.250005960470162,13.579999923706055,0.08039065823373082 4191,2016-06-02,13.43000030517578,13.460000038146973,13.3100004196167,13.3100004196167,1583287.0,0.00901576872846821,-1.4999960263532255,-0.8571457765667557,67.10527306448088,70.18962789305766,-0.10285340845535629,-0.36464178365376476,-0.6811168797866589,-0.6266906614554504,9.329239539636426,0.14999961853027344,0.23929831841821247,0.287000274658201,-0.3005583407192862,0.8745588900356882,-0.006779033030541726,0.5807795823469437,-0.4939094548693017,37.73594411835589,-38.86038249008723,0.29377930768874355,6,-0.06500005722045721,-0.3000001907348615,-1.020000219345091,-1.1000003814697248,1.0999994277954137,3,0.08488453937034524,1.8750089407052428,13.3100004196167,-1.0666683620919861,13.479999542236328,1.2857045544338888,13.56999969482422,0.08488453937034524 4192,2016-06-03,13.5,13.729999542236328,13.43000030517578,13.4399995803833,2608029.0,0.005212188624987846,-6.500077487035534,0.500003973646782,66.21620576689615,71.68278557736946,-0.12309047430838582,-0.40251001062318537,-0.7608001356219205,-0.7021665734142957,10.50472172489626,0.29999923706054865,0.25144937321162075,0.3234999656677253,-0.26531762866504316,0.9123175600004938,0.029091168501340192,0.6179087628341104,-0.4979963994074943,54.000091552734375,-19.388714654449316,0.2944087971663843,6,-0.13499975204467773,-0.36999988555908203,-1.0449998378753662,-1.1549997329711914,1.1000003814697266,4,0.08074075204354747,-1.4999960263532255,13.43000030517578,1.8750089407052428,13.3100004196167,-1.0666683620919861,13.479999542236328,0.08074075204354747 4193,2016-06-06,13.760000228881836,13.84000015258789,13.489999771118164,13.5,2011562.0,0.019259276213469345,-1.499996594028651,4.333306842565366,68.15287939669494,72.11247013917456,-0.30898151881187097,-0.6111473861316412,-1.019280518070083,-0.9679431225266732,11.604140534656713,0.35000038146972656,0.30517652611739976,0.5310001850128181,-0.06980269319555887,1.131803063221195,0.2305987459086296,0.8314016241170066,-0.6973568980261842,86.8852715311304,15.38365227335811,0.3004014391041885,6,-0.2800002098083496,-0.5900001525878906,-1.2825002670288086,-1.3949999809265137,1.0900001525878906,0,0.029069739235228154,-6.500077487035534,13.5,-1.4999960263532255,13.43000030517578,1.8750089407052428,13.3100004196167,0.029069739235228154 4194,2016-06-07,14.100000381469727,14.100000381469727,13.770000457763672,13.800000190734865,2655982.0,0.02470931300380652,1.19999809265258,1.1538458716942308,73.54497835058777,72.08630695275018,-0.5693297177572614,-0.8954594308575956,-1.3450744033505515,-1.3098850973688716,12.965549782970893,0.3400001525878906,0.3616082344643292,0.806500339508057,0.12371111016628511,1.4892895688498289,0.46510572483717105,1.147894954178943,-0.9596213684408514,100.0,30.37949249185104,0.34139461467088567,6,-0.4350004196166992,-0.8000001907348633,-1.5475003719329834,-1.7350001335144043,0.8399991989135742,1,-0.0056737533008290875,-1.499996594028651,13.760000228881836,-6.500077487035534,13.5,-1.4999960263532255,13.43000030517578,-0.0056737533008290875 4195,2016-06-08,14.149999618530273,14.220000267028807,13.989999771118164,14.020000457763672,2108976.0,0.0035460450856623638,-1.4210510465291184,0.43333026038471456,83.23699198913363,73.19131839129392,-0.5502076415512391,-0.8786711713521029,-1.3854739241897711,-1.3519748319980138,14.693609886528986,0.23000049591064275,0.4171222934775969,0.7854995727539062,0.05572757141057849,1.515271574097234,0.42061357208224237,1.1503855734255701,-0.8944660412884957,92.30761975426657,20.861598098957558,0.36488600067166427,6,-0.4249997138977051,-0.7899994850158691,-1.547499656677246,-1.7849993705749512,0.8500003814697266,2,0.012720869966671877,1.19999809265258,14.100000381469727,-1.499996594028651,13.760000228881836,-6.500077487035534,13.5,0.012720869966671877 4196,2016-06-09,14.039999961853027,14.1899995803833,13.970000267028807,14.140000343322756,2134019.0,-0.007773827536588396,1.2000057220786582,-0.7692386695423937,77.01150055274782,72.94875451283625,-0.41135314436932546,-0.7047825130479914,-1.2817842764947969,-1.2352637020356383,16.20304468018957,0.21999931335449396,0.44229971505490795,0.6119999408721917,-0.12097087289154196,1.3449707546359253,0.24551453399032397,0.9784853477540594,-0.6494410480410657,77.21515014335317,5.327271919266508,0.3664854068818672,6,-0.315000057220459,-0.679999828338623,-1.4325001239776611,-1.674999713897705,1.0200004577636719,3,0.03846153584901835,-1.4210510465291184,14.149999618530273,1.19999809265258,14.100000381469727,-1.499996594028651,13.760000228881836,0.03846153584901835 4197,2016-06-10,14.220000267028807,14.449999809265135,13.739999771118164,13.970000267028807,4637765.0,0.01282053459151311,1.0000026864099842,-2.4999904632931713,80.00003011605219,73.26622639411183,-0.5487267256417816,-0.8238479410843293,-1.4625869098433828,-1.4143035835539184,17.84420898612678,0.7100000381469709,0.44758432491295963,0.7265002250671362,-0.04469906935312551,1.4976995194873979,0.34090057785700445,1.112099872277268,-0.7133195637664862,76.04171530239914,0.8948582798880551,0.3855996472101311,6,-0.3800005912780744,-0.7450003623962385,-1.6125004291534406,-1.8550000190734846,0.6399993896484375,4,0.021800243327784408,1.2000057220786582,14.039999961853027,-1.4210510465291184,14.149999618530273,1.19999809265258,14.100000381469727,0.021800243327784408 4198,2016-06-13,13.949999809265135,14.239999771118164,13.779999732971193,14.15999984741211,2759606.0,-0.018987373607137537,1.4864874617563497,-0.8400001525878977,68.13725811020925,72.32639823055828,-0.24490947931280083,-0.5065742251470926,-1.1881608845658764,-1.1343646754918524,19.418083992067604,0.4600000381469709,0.4323700683302931,0.40999979972839107,-0.3530963744222273,1.1730959738790094,0.028451712653081884,0.7915478868037003,-0.2923880490423638,29.577468572403177,-42.28997754281308,0.3815480870753096,6,-0.11000013351440252,-0.42999982833862127,-1.3424999713897687,-1.5849995613098127,0.8299999237060582,0,0.04659502373418545,1.0000026864099842,14.220000267028807,1.2000057220786582,14.039999961853027,-1.4210510465291184,14.149999618530273,0.04659502373418545 4199,2016-06-14,13.84000015258789,13.899999618530273,13.6899995803833,13.859999656677244,3291026.0,-0.007885280156361474,3.2000247956741084,0.09523571645904405,62.37624650515883,71.75348487244015,-0.08769558405308686,-0.36404617564499553,-1.0778240381988322,-1.0215118425830063,20.45421991733352,0.26000022888183416,0.4074970631517463,0.26750011444091726,-0.48816267034793626,1.0231628992297708,-0.1103312779535095,0.645331506835344,0.6099996566772443,19.736911451366435,-46.56549840901398,0.37783139239442676,6,0.039999961853027344,-0.310000419616701,-1.2300002574920654,-1.4749999046325684,1.1599998474121094,1,0.07297689434584154,1.4864874617563497,13.949999809265135,1.0000026864099842,14.220000267028807,1.2000057220786582,14.039999961853027,0.07297689434584154 4200,2016-06-15,13.949999809265135,14.140000343322756,13.869999885559082,13.920000076293945,3214465.0,0.007947951984427881,-3.153849539669176,-1.5000238424491408,59.788364860957685,70.9404950720487,-0.10880633779926008,-0.4382328024393889,-1.1733061605578463,-1.1375699944796462,21.711741295252228,0.30000019073486506,0.3934164353756202,0.34049978256225444,-0.41289177770330276,1.0938913428278116,-0.03619599757052505,0.7171955626950339,0.48479999542236385,34.210546128961674,-26.679743664531927,0.37669578013277877,6,-0.009999752044677734,-0.4200000762939453,-1.3399999141693097,-1.5849995613098127,1.1400003433227557,2,0.07096772649850802,3.2000247956741084,13.84000015258789,1.4864874617563497,13.949999809265135,1.0000026864099842,14.220000267028807,0.07096772649850802 4201,2016-06-16,13.710000038146973,13.9399995803833,13.619999885559082,13.800000190734865,2700098.0,-0.017204284903198475,-1.3703640910439536,-3.0000317894270734,53.05164844759154,69.47776648101484,0.19566447871600978,-0.15000516175680012,-0.8719543426485945,-0.905724497921609,23.02522829992381,0.3299999237060529,0.38211343315301605,0.06500000953674245,-0.6322878901775724,0.7622879092510573,-0.28364394032041496,0.41364395939389986,0.7099037620544415,10.843392874788318,-45.99982859045055,0.34864394985715763,6,0.25999975204467773,-0.17500019073486328,-1.1000001430511475,-1.3449997901916504,1.390000343322754,3,0.09409190067568973,-3.153849539669176,13.949999809265135,3.2000247956741084,13.84000015258789,1.4864874617563497,13.949999809265135,0.09409190067568973 4202,2016-06-17,13.979999542236328,14.039999961853027,13.670000076293945,13.75,4422731.0,0.019693618040707683,1.1142827559522837,-2.55554613656588,58.57741170123705,68.41382562596398,0.0010205893071777439,-0.36964913962918544,-1.0755546626406591,-1.1865424887547729,24.48415163151632,0.36999988555908203,0.4061481707721786,0.2909995555877689,-0.3716870980414573,0.9536862092169951,-0.04034377122684418,0.622342882402382,0.4079081013793928,58.06447147205811,3.487756544240959,0.331343326814613,6,0.05500030517578125,-0.44499969482421875,-1.4174995422363281,-1.6149992942810059,1.2100000381469727,4,0.07725328417339905,-1.3703640910439536,13.710000038146973,-3.153849539669176,13.949999809265135,3.2000247956741084,13.84000015258789,0.07725328417339905 4203,2016-06-20,14.369999885559082,14.369999885559082,14.050000190734865,14.199999809265135,2304200.0,0.027897021179756454,2.7647006024974825,0.739132237573192,66.54277162103861,67.63580265601406,-0.3278260995341711,-0.6936125822024071,-1.4042158745579894,-1.589674114643472,26.34620042397605,0.3900003433227539,0.43703029036865715,0.6164999008178711,-0.047721748116945406,1.2807215497526876,0.28438907635046284,0.9486107252852793,-0.75,100.0,43.74980173681664,0.3321108244674086,6,-0.33500003814697266,-0.744999885559082,-1.7974998950958252,-2.0049996376037598,0.8199996948242188,0,0.03409880132362275,1.1142827559522837,13.979999542236328,-1.3703640910439536,13.710000038146973,-3.153849539669176,13.949999809265135,0.03409880132362275 4204,2016-06-21,14.449999809265135,14.479999542236328,14.279999732971193,14.34000015258789,2269327.0,0.005567148527707788,1.352951076255049,0.6470565135926406,71.92307805168629,66.3787011074088,-0.3944367553582726,-0.7124809483947416,-1.4271299588140867,-1.6843895078828215,28.021981689457988,0.19999980926513494,0.4727853519184304,0.6344998359680165,-0.04736976675907911,1.3163694386951121,0.2935650346044678,0.9754346373315652,-0.8149999237060523,96.51165756424808,33.60743030672941,0.3409348013635481,6,-0.40000009536742986,-0.7350001335144025,-1.889999866485594,-2.0849995613098127,0.6000003814697301,1,0.02283736526380209,2.7647006024974825,14.369999885559082,1.1142827559522837,13.979999542236328,-1.3703640910439536,13.710000038146973,0.02283736526380209 4205,2016-06-22,14.3100004196167,14.449999809265135,14.239999771118164,14.449999809265135,2255922.0,-0.009688539203901558,2.000013623978252,-1.272725696401173,66.79390827320397,65.24341307634838,-0.2563079750273314,-0.5228946345279777,-1.2301721926637423,-1.562304462817405,29.47268014083354,0.21000003814697088,0.48459365701964074,0.4460004329681393,-0.23143743722236465,1.1234383031586432,0.10728149787288821,0.7847193680633904,-0.6412005477905272,80.23265226913587,13.560499097040477,0.3387189350952519,6,-0.26000070571899414,-0.5950007438659668,-1.64750075340271,-1.945000171661377,0.5399999618530273,2,0.04821799861287368,1.352951076255049,14.449999809265135,2.7647006024974825,14.369999885559082,1.1142827559522837,13.979999542236328,0.04821799861287368 4206,2016-06-23,14.1899995803833,14.470000267028807,14.09000015258789,14.300000190734865,2569225.0,-0.008385802635539896,-1.4516178651194442,0.7857220708447094,62.92134470265895,63.34578136374914,-0.12604730346234305,-0.3740275759748677,-1.065038679356098,-1.4566268397788544,30.151548930478427,0.3800001144409162,0.44912099752314205,0.2954996109008796,-0.3830273607005985,0.9740265825023577,-0.043763874899859445,0.6347630967016187,-0.4887517217407229,64.19751196803188,-3.9091314903382965,0.33926348580073945,6,-0.1399998664855957,-0.47499990463256836,-1.5224997997283936,-1.8249993324279785,0.5200004577636719,3,0.06342498934593199,2.000013623978252,14.3100004196167,1.352951076255049,14.449999809265135,2.7647006024974825,14.369999885559082,0.06342498934593199 4207,2016-06-27,13.329999923706055,13.789999961853027,13.3100004196167,13.489999771118164,4620676.0,-0.06060603820356247,-3.8000228883145617,1.4545359966708047,43.42506887164819,60.59998255946457,0.6642860749696826,0.49148087435317933,-0.16929146837244424,-0.6108275096052385,29.57207514429313,0.8799991607666016,0.36967022712865294,-0.5520000457763672,-1.2633397108922217,0.15933961933948737,-0.9076698783342945,-0.1963302132184399,1.1499996185302734,1.709360605722213,-61.377233521764,0.355669832557927,6,0.565000057220459,0.39499998092651367,-0.567500114440918,-0.9649996757507324,1.1000003814697248,0,0.13278323089979205,-1.4516178651194442,14.1899995803833,2.000013623978252,14.3100004196167,1.352951076255049,14.449999809265135,0.13278323089979205 4208,2016-06-28,13.68000030517578,13.869999885559082,13.550000190734865,13.649999618530273,3126757.0,0.026256592908697973,-1.7826115801171223,-0.1875044703526103,43.59755742982345,58.513461551093975,0.30391888611667106,0.15825797143001452,-0.4819639970561287,-0.9439172660103399,29.109750269688384,0.5399999618530273,0.31556546006071784,-0.20749969482421982,-0.9103321974910248,0.49533280784258515,-0.5589159461576223,0.14391655650918267,0.7899999618530273,31.62394555738215,-25.686545293391525,0.3514162513334029,6,0.2149996757507342,0.044999599456788886,-0.8800005912780744,-1.3150000572204572,0.6199998855590856,1,0.11038006151478075,-3.8000228883145617,13.329999923706055,-1.4516178651194442,14.1899995803833,2.000013623978252,14.3100004196167,0.11038006151478075 4209,2016-06-29,14.079999923706055,14.079999923706055,13.8100004196167,13.899999618530273,2693726.0,0.02923973754437248,1.9999894036366719,5.999872846335151,49.03581665278627,57.31873397240826,-0.06532635179223689,-0.20499665493538188,-0.8427643038205428,-1.3277020279012497,29.160584552438852,0.3999996185302752,0.24153071635101675,0.16249990463256836,-0.5179602843857065,0.8429600936508432,-0.1777301898765682,0.5027299991417049,0.36680034637451087,66.37927632552535,12.938194006133898,0.34023009450913727,6,-0.18499994277954102,-0.35500001907348633,-1.2800002098083496,-1.7149996757507324,0.43000030517578125,2,0.07883520331618565,-1.7826115801171223,13.68000030517578,-3.8000228883145617,13.329999923706055,-1.4516178651194442,14.1899995803833,0.07883520331618565 4210,2016-06-30,14.380000114440918,14.449999809265135,14.06999969482422,14.06999969482422,3462568.0,0.02130683184378168,-1.4516103230490516,1.7222216335353608,54.450264132855345,57.47413571521535,-0.33292737523542293,-0.4434615146207648,-1.1066856565655616,-1.6124523507385504,30.103364074063144,0.3800001144409144,0.21767665361064203,0.40900011062622,-0.23776991024473482,1.0557701314971748,0.0856151001907417,0.7323851210616983,-1.0699996948242188,92.24136513563566,40.08051605031747,0.32338501043547774,6,-0.4850001335144043,-0.5800004005432129,-1.572500228881836,-2.0149998664855957,-0.10000038146972479,3,0.04659249450360625,1.9999894036366719,14.079999923706055,-1.7826115801171223,13.68000030517578,-3.8000228883145617,13.329999923706055,0.04659249450360625 4211,2016-07-01,14.56999969482422,14.640000343322756,14.289999961853027,14.43000030517578,2857954.0,0.013212766263645426,1.499996594028632,0.4516103230490605,54.56918435923905,57.02877712166001,-0.43371700682551406,-0.5730571093438908,-1.263779941977747,-1.7819506180818845,31.219436815627493,0.35000038146972834,0.22303139980357756,0.5419997215271017,-0.10495581424183698,1.1889552572960405,0.21852195364263238,0.8654774894115711,-1.237199287414553,94.7367930440569,43.71315974980014,0.3234777678844692,7,-0.594999313354494,-0.6349997520446795,-1.6524996757507342,-2.2049994468688983,-0.07999992370605646,4,0.019217617879907944,-1.4516103230490516,14.380000114440918,1.9999894036366719,14.079999923706055,-1.7826115801171223,13.68000030517578,0.019217617879907944 4212,2016-07-04,14.59000015258789,14.760000228881836,14.539999961853027,14.56999969482422,1523029.0,0.0013727150434172941,-4.500011920940324,0.142861035422327,58.93855485267198,56.18386414739705,-0.40017155849211505,-0.5346208095504235,-1.2557670666947018,-1.7756964947382592,31.739330882413142,0.2200002670288086,0.2312901141038779,0.507500171661377,-0.13580947353026573,1.1508098168530196,0.1858453490655556,0.8291549942571983,-1.2049117477416988,85.95040736078914,30.88325224234655,0.3216548225958212,7,-0.554999828338623,-0.5950002670288086,-1.4825000762939453,-2.2249999046325684,0.019999504089353692,0,0.008224803584926388,1.499996594028632,14.56999969482422,-1.4516103230490516,14.380000114440918,1.9999894036366719,14.079999923706055,0.008224803584926388 4213,2016-07-05,14.15999984741211,14.489999771118164,14.0600004196167,14.4399995803833,2300929.0,-0.02947226186968277,1.2631538000145561,-13.999666221630083,54.10256059133683,54.203806651802665,-0.003455835019337883,-0.07706837177087955,-0.8021724953441254,-1.317364360095505,31.559959229806893,0.5299997329711914,0.2654176170015923,0.05749988555908203,-0.5682249282754128,0.6832246993935769,-0.2553625213581654,0.37036229247632946,-0.6924167331237783,36.842052428005104,-21.756669353036564,0.31286240691724715,7,-0.1249995231628418,-0.16499996185302734,-0.9199998378753662,-1.7499995231628418,0.2799997329711914,1,0.019067829143586845,-4.500011920940324,14.59000015258789,1.499996594028632,14.56999969482422,-1.4516103230490516,14.380000114440918,0.019067829143586845 4214,2016-07-06,14.020000457763672,14.289999961853027,13.970000267028807,14.020000457763672,1854810.0,-0.009886962652335352,-5.399969482538098,-0.0,50.89059363930676,52.436771692480754,0.07725819073042217,0.05969069734907784,-0.6290806705001373,-1.1409373405716856,30.71324464909018,0.3199996948242205,0.26119948879267163,-0.07849950790405202,-0.7053134647671477,0.5483144489590437,-0.3919064863355999,0.23490747052749583,-0.47487231659973084,6.329138373321472,-53.067885336623206,0.31340697843154774,7,0.014999866485595703,-0.025000572204589844,-0.7800004482269287,-1.6100001335144043,0.5499992370605487,2,0.019971449631168925,1.2631538000145561,14.15999984741211,-4.500011920940324,14.59000015258789,1.499996594028632,14.56999969482422,0.019971449631168925 4215,2016-07-07,14.329999923706055,14.460000038146973,14.109999656677244,14.109999656677244,2189356.0,0.022111230800332615,-2.181817787738329,100.0,57.75000041723261,51.86217788298894,-0.2565890884351525,-0.2488930462977521,-0.9136312131590625,-1.4196816133954986,29.69823767085017,0.4399995803833008,0.20428178392773333,0.22249994277954066,-0.41254249414406097,0.8575423797031423,-0.09502127568226015,0.5400211612413415,-0.7119794572790408,45.56957899502049,-19.1442473829308,0.3175212184618012,7,-0.2949995994567871,-0.33500003814697266,-1.0899999141693115,-1.919999599456787,0.18000030517578125,3,0.012561082074955765,-5.399969482538098,14.020000457763672,1.2631538000145561,14.15999984741211,-4.500011920940324,14.59000015258789,0.012561082074955765 4216,2016-07-08,14.579999923706055,14.59000015258789,14.270000457763672,14.289999961853027,1817936.0,0.017445917748152073,1.0645113656290088,1.3181800448226277,57.53769410149971,53.430247352972444,-0.4977985804564682,-0.4810257680634571,-1.1389434997966674,-1.6414455212415309,28.805570581644506,0.31999969482421875,0.1282118546434372,0.44549994468689036,-0.2225206513882121,1.1135205407619928,0.11148964664933914,0.7795102427244416,-0.8934606715317521,77.215150143353,11.178553218707648,0.3340102980375509,7,-0.4249997138977051,-0.5449995994567871,-1.3324997425079346,-2.169999599456787,-0.039999961853027344,4,-0.02057614487686532,-2.181817787738329,14.329999923706055,-5.399969482538098,14.020000457763672,1.2631538000145561,14.15999984741211,-0.02057614487686532 4217,2016-07-11,14.529999732971193,14.800000190734865,14.520000457763672,14.630000114440918,2201511.0,-0.003429368381104414,-3.666703754331339,-0.3448289469789834,52.1978004703397,54.3858299130298,-0.2901945782977915,-0.42858414004650847,-1.0659394973187961,-1.5636923388362298,27.49316050151271,0.2799997329711932,0.07421955341919784,0.37999978065490936,-0.31038523433610443,1.0703847956459231,0.034807273159401575,0.7251922881504171,-0.7790528221944388,67.46982137563525,5.492692301467912,0.34519250749550734,7,-0.22499942779541193,-0.47499942779541193,-1.282499551773073,-2.1199994087219256,-0.2599992752075213,0,-0.0027529224079930747,1.0645113656290088,14.579999923706055,-2.181817787738329,14.329999923706055,-5.399969482538098,14.020000457763672,-0.0027529224079930747 4218,2016-07-12,14.600000381469727,14.609999656677244,14.479999542236328,14.529999732971193,1505721.0,0.004817663440123132,1.8889171461572627,-0.7000038146827084,52.06612351894779,54.72253067593664,-0.24134968853511474,-0.4715691547701155,-1.1129381472713806,-1.6068479124186155,26.070571681115506,0.1300001144409162,0.04113224609039001,0.41750040054321325,-0.29411374227268894,1.1291145433591154,0.06169332913526304,0.7733074719511634,-0.7651292082963241,75.90363522298735,17.539148637912085,0.3558070714079507,7,-0.21500015258789062,-0.5450000762939453,-1.3525002002716064,-2.190000057220459,-0.6000003814697266,1,0.0006848818456339778,-3.666703754331339,14.529999732971193,1.0645113656290088,14.579999923706055,-2.181817787738329,14.329999923706055,0.0006848818456339778 4219,2016-07-13,14.850000381469727,14.880000114440918,14.449999809265135,14.550000190734865,2569561.0,0.017123287223834494,1.3888928625356733,4.285677306848764,57.219249427859275,55.03019570871486,-0.41419582047175396,-0.6767185140298615,-1.3307540398656101,-1.8292345835918447,25.159939343708515,0.430000305175783,0.15358117617898337,0.6170003890991218,-0.13450622373873777,1.3685070019369814,0.24124708268019113,0.9927536955180525,-0.9379188868914063,96.10393309916722,38.8323769219968,0.3757533064189301,7,-0.4250001907348633,-0.755000114440918,-1.5250003337860107,-2.4000000953674316,-0.7200002670288086,2,-0.02760948084540371,1.8889171461572627,14.600000381469727,-3.666703754331339,14.529999732971193,1.0645113656290088,14.579999923706055,-0.02760948084540371 4220,2016-07-14,14.9399995803833,15.079999923706055,14.880000114440918,14.890000343322756,2098446.0,0.00606055195970745,-4.714305177111717,0.16666401757302263,60.10781920592586,55.64559958056895,-0.4653409179509307,-0.7259672937057537,-1.378800285968886,-1.8868249895788338,23.844950071520817,0.22999954223632812,0.2524471244141999,0.6574995994567878,-0.14425830269284745,1.459257501606423,0.2566206483819702,1.0583785505316055,-0.9311262238187208,82.7159956013215,25.23325246259354,0.4008789510748172,7,-0.41499948501586914,-0.7449994087219238,-1.4574995040893555,-2.359999179840088,-0.9299993515014648,3,-0.024765722620561648,1.3888928625356733,14.850000381469727,1.8889171461572627,14.600000381469727,-3.666703754331339,14.529999732971193,-0.024765722620561648 4221,2016-07-15,15.0,15.0,14.81999969482422,14.9399995803833,1482569.0,0.004016092456621045,4.99996821107838,1.2000267032883618,78.6941608910924,57.840666918171216,-0.511746959974035,-0.7213530824449634,-1.3898051453497153,-1.923478666755443,23.458205820665945,0.18000030517577947,0.3092197886745627,0.6530000209808353,-0.1622777596030982,1.4682778015647688,0.24536113068886856,1.060638911272802,-0.8625914553784426,87.30160171843,21.823547527501546,0.4076388902919669,7,-0.47499990463256836,-0.804999828338623,-1.4574999809265137,-2.359999656677246,-1.130000114440918,4,-0.03266665140787761,-4.714305177111717,14.9399995803833,1.3888928625356733,14.850000381469727,1.8889171461572627,14.600000381469727,-0.03266665140787761 4222,2016-07-18,15.0600004196167,15.119999885559082,14.949999809265135,14.979999542236328,2071455.0,0.004000027974446541,-1.4285665628980366,1.3333386314869269,76.33588119692689,60.311035874347894,-0.5565989803699178,-0.7339225802940206,-1.407806835007582,-1.955075626300081,22.910253224502174,0.1700000762939471,0.3240713048629509,0.6590003967285156,-0.19602561649560535,1.5140264099526366,0.23148739011645603,1.0865134033405752,-0.8094809095050017,91.04485684923125,20.40524545390781,0.4275130066120604,7,-0.5150003433227539,-0.8450002670288086,-1.517500400543213,-2.4200000762939453,-1.1100006103515643,0,-0.0345285818907638,4.99996821107838,15.0,-4.714305177111717,14.9399995803833,1.3888928625356733,14.850000381469727,-0.0345285818907638 4223,2016-07-19,14.859999656677244,15.050000190734865,14.800000190734865,15.0,1667008.0,-0.01328026277336225,1.08332704175091,-1.7499850990022514,66.11569010326868,62.00271325923255,-0.2758719360994544,-0.5220983015595504,-1.16339689877484,-1.7219575322878544,21.536392998449937,0.26000022888183416,0.3208593741582355,0.4344996452331529,-0.44453028805113526,1.313529578517441,-0.005015321408990303,0.874014611875296,-0.487752894002913,61.194000108177804,-9.572065004740367,0.4395149666421437,7,-0.24499988555908025,-0.6449995040893537,-1.202499866485594,-2.1049995422363263,-0.939999580383299,1,-0.039703850103957494,-1.4285665628980366,15.0600004196167,4.99996821107838,15.0,-4.714305177111717,14.9399995803833,-0.039703850103957494 4224,2016-07-20,14.779999732971193,14.920000076293945,14.56999969482422,14.800000190734865,2091460.0,-0.005383575070952551,1.692308256611548,0.14286006226115444,59.09089726850437,62.15170179826274,-0.08574599595674925,-0.4385949911530922,-1.042225591335141,-1.6131207217991221,19.663790474509963,0.3500003814697248,0.2961252862726287,0.337999725341799,-0.5552403292829542,1.2312397799665522,-0.10862030197057848,0.7846197526541765,-0.30306753309299594,38.181811876535754,-28.633965352599525,0.44662002731237693,7,-0.08499956130981623,-0.5649995803833026,-1.0999999046325701,-2.024999618530275,-0.9899997711181658,2,-0.05277400183108061,1.08332704175091,14.859999656677244,-1.4285665628980366,15.0600004196167,4.99996821107838,15.0,-0.05277400183108061 4225,2016-07-21,15.0,15.079999923706055,14.739999771118164,14.800000190734865,2263130.0,0.014884998038127817,-1.124996647245526,-9.999761586877653,59.64125618070363,62.385430918174286,-0.22429957790812693,-0.6369062727170114,-1.2150701255890972,-1.8059054801538998,17.97060002367189,0.3400001525878906,0.3310179349737403,0.5235000133514411,-0.4010259996425578,1.44802602634544,0.061237006854442555,0.9857630198484397,-0.43303832412647836,78.18184655558959,14.282473576690677,0.46226300649699936,7,-0.21500015258789062,-0.7849998474121094,-1.2950000762939453,-2.244999885559082,-1.0799999237060547,3,-0.05799999237060549,1.692308256611548,14.779999732971193,1.08332704175091,14.859999656677244,-1.4285665628980366,15.0600004196167,-0.05799999237060549 4226,2016-07-22,15.09000015258789,15.199999809265135,14.9399995803833,14.9399995803833,2311807.0,0.006000010172525938,-2.4666564941794062,0.7500035762821038,60.869559809033056,63.348959733584664,-0.26188870683403387,-0.6914758350357939,-1.257186033066727,-1.869487186087504,16.889155414708508,0.26000022888183416,0.40089171415812785,0.5685001373291012,-0.38448460056782174,1.5214848752260242,0.09200776838063973,1.0449925062775627,-0.5200004577636701,82.53974020705344,20.544437015631615,0.4764923689484616,7,-0.2650003433227557,-0.8350000381469727,-1.3550002574920672,-2.3350000381469727,-1.1800003051757812,4,-0.07157057076111684,-1.124996647245526,15.0,1.692308256611548,14.779999732971193,1.08332704175091,14.859999656677244,-0.07157057076111684 4227,2016-07-25,15.100000381469727,15.239999771118164,14.979999542236328,15.0600004196167,2108522.0,0.0006627056846066903,-1.5999799730112485,0.2666653951057621,75.0000000000001,65.89716823147937,-0.20398232670467742,-0.5924481745555283,-1.222711833178419,-1.8568940745061226,18.268910475809573,0.26000022888183594,0.42025531691399465,0.49000034332275355,-0.3142252992962149,1.294225985941722,0.08788752201326844,0.8921131646322387,-0.4292006683349605,79.10457108858347,13.352218082577338,0.40211282130948445,7,-0.25500059127807617,-0.8250002861022949,-1.3475005626678467,-2.3450002670288086,-1.25,0,-0.08145698442630933,-2.4666564941794062,15.09000015258789,-1.124996647245526,15.0,1.692308256611548,14.779999732971193,-0.08145698442630933 4228,2016-07-26,15.1899995803833,15.210000038146973,15.029999732971193,15.15999984741211,1758465.0,0.005960211698008866,4.142818217735402,0.7499940395298381,81.96717381618079,68.64693760795953,-0.22516765957572282,-0.593975139313617,-1.2698200293870663,-1.925303616055654,19.52997328564747,0.18000030517577947,0.428081797775004,0.5044995784759525,-0.21070297292645535,1.2197021298783604,0.1468983027747477,0.8621008541771573,-0.41674385681152337,92.53728581473666,18.47234237864049,0.3576012757012041,7,-0.2849998474121094,-0.9149994850158691,-1.4049997329711914,-2.434999465942383,-1.3499994277954102,1,-0.08163264024835981,-1.5999799730112485,15.100000381469727,-2.4666564941794062,15.09000015258789,-1.124996647245526,15.0,-0.08163264024835981 4229,2016-07-27,15.1899995803833,15.270000457763672,15.140000343322756,15.199999809265135,1533874.0,0.0,-1.3636663140920486,-0.33334392980888633,78.28943612176164,70.66711726527461,-0.19206449678414295,-0.53392771035025,-1.2315251254217792,-1.9065285277831254,20.41393876530119,0.1300001144409162,0.4708241821015804,0.44899959564208913,-0.24016149519973062,1.138160686483909,0.10441905022117837,0.7935801410629999,-0.3327299282531744,84.90551438966722,6.937183209228195,0.34458054542091004,7,-0.26999950408935547,-0.8999991416931152,-1.359999656677246,-2.3749995231628436,-1.3899993896484357,2,-0.08360760626547092,4.142818217735402,15.1899995803833,-1.5999799730112485,15.100000381469727,-2.4666564941794062,15.09000015258789,-0.08360760626547092 4230,2016-07-28,15.050000190734865,15.1899995803833,15.029999732971193,15.1899995803833,1611266.0,-0.009216549935210927,1.2857220708446613,13.999618539006695,66.66666666666683,69.33072901811622,-0.038912679442292486,-0.3595966632109526,-1.0547128521640676,-1.7522096431176575,20.450241377903723,0.1599998474121076,0.5101840163275035,0.2755002021789572,-0.40485489228962734,0.9558552966475418,-0.06467734505533507,0.6156777494132495,-0.11018437747802956,33.33342966381679,-42.8824165106609,0.34017754723429217,7,-0.13000011444091975,-0.7599997520446795,-1.1675004959106463,-2.180000305175783,-0.8400001525878924,3,-0.08372094437962352,-1.3636663140920486,15.1899995803833,4.142818217735402,15.1899995803833,-1.5999799730112485,15.100000381469727,-0.08372094437962352 4231,2016-07-29,14.850000381469727,15.09000015258789,14.720000267028807,15.050000190734865,2680647.0,-0.013289023703020542,1.6428588458486304,1.42857629427796,60.256428282793685,67.54412313876809,0.1537394193129611,-0.1449774188150208,-0.8126952079731744,-1.539386979053381,19.796961190534674,0.3699998855590838,0.5042101949497582,0.06150035858154368,-0.6126313526116309,0.7356320697747183,-0.2755654970150445,0.3985662141781319,0.4200000762939453,23.636376246928982,-51.468078916308976,0.3370658555965873,7,0.06999969482421875,-0.559999942779541,-0.9675006866455078,-1.8700008392333984,-0.5600004196166992,4,-0.06262628156806405,1.2857220708446613,15.050000190734865,-1.3636663140920486,15.1899995803833,4.142818217735402,15.1899995803833,-0.06262628156806405 4232,2016-08-01,14.710000038146973,14.989999771118164,14.65999984741211,14.880000114440918,1429209.0,-0.00942763230480792,-1.4444397349496318,0.8500011920940248,53.37422236056025,66.12840450068937,0.266943016576521,0.004715743561881425,-0.6346613336192917,-1.387567030999767,18.83364693103169,0.3299999237060547,0.474598218873858,-0.0844999790191654,-0.7533079491996642,0.5843079911613334,-0.4189039641094148,0.24990400607108398,0.5490004158020021,8.196744378017359,-64.04690732758256,0.33440398509024927,8,0.21000003814697266,-0.4199995994567871,-0.8275003433227539,-1.7200002670288086,-0.5200004577636719,0,-0.05438478508907196,1.6428588458486304,14.850000381469727,1.2857220708446613,15.050000190734865,-1.3636663140920486,15.1899995803833,-0.05438478508907196 4233,2016-08-02,14.43000030517578,14.710000038146973,14.399999618530273,14.65999984741211,1639725.0,-0.01903465209008015,-1.1379271789745073,1.35293787656095,37.34939412950203,63.71268192968911,0.5358871168482846,0.32251593344297724,-0.3184527487791424,-1.0990122640012974,19.016318725784444,0.3100004196166992,0.37335543116024894,-0.3779997348785411,-1.0023004454683697,0.2463009757112875,-0.6901500901734554,-0.0658493795836268,0.80504012451172,3.4483514604355037,-63.05994951758093,0.31215035529491403,8,0.4049997329711932,-0.019999980926511896,-0.6200003623962385,-1.2950005531311017,-0.3299999237060529,1,-0.040194034056812655,-1.4444397349496318,14.710000038146973,1.6428588458486304,14.850000381469727,1.2857220708446613,15.050000190734865,-0.040194034056812655 4234,2016-08-03,14.300000190734865,14.520000457763672,14.279999732971193,14.470000267028807,1829603.0,-0.00900901674924326,-1.2857103931844616,0.7391322375731632,31.17649698751248,60.54993090822343,0.6600502809601032,0.5002147456667938,-0.15719878050189884,-0.9601681870655483,19.5383746909413,0.2400007247924787,0.27658015179693685,-0.5219998359680158,-1.0810440493780167,0.03704437744198508,-0.8015219426730162,-0.24247772926301536,0.8849377902832014,2.197852870036181,-59.688375642822706,0.279522106705,8,0.4749999046325666,0.2400002479553205,-0.49000024795532404,-1.1000003814697283,-0.19000053405762074,2,-0.032167834406394924,-1.1379271789745073,14.43000030517578,-1.4444397349496318,14.710000038146973,1.6428588458486304,14.850000381469727,-0.032167834406394924 4235,2016-08-04,14.510000228881836,14.550000190734865,14.3100004196167,14.3100004196167,1421311.0,0.014685317157060673,-1.4000000000000177,-1.1764689382804945,36.756765673505235,57.87073155983145,0.4170963847121474,0.32084099011456857,-0.33705129269214495,-1.1641647994089581,19.7104668014111,0.25,0.23269880814200583,-0.3209998130798333,-0.8517746829084523,0.20977505674878572,-0.5863872479941428,-0.05561237816552378,0.6025426922924808,28.39510824197868,-29.025565977066396,0.2653874349143092,8,0.2649998664855957,0.1100001335144043,-0.7000002861022949,-1.3100004196166992,-0.6500005722045916,3,-0.048931773049440186,-1.2857103931844616,14.300000190734865,-1.1379271789745073,14.43000030517578,-1.4444397349496318,14.710000038146973,-0.048931773049440186 4236,2016-08-05,14.279999732971193,14.6899995803833,14.220000267028807,14.529999732971193,2138186.0,-0.01585117107392131,-1.5405441629807946,-1.2500011920940324,30.693056686010777,52.94773785827708,0.5812386610629598,0.5557051388209473,-0.08669141368976163,-0.9326307980926138,19.4922292295327,0.46999931335449396,0.2108668603903645,-0.5360002994537343,-1.1116975146484052,0.03969691574093659,-0.8238489070510688,-0.24815169185639974,0.7659397331468742,7.792143452526629,-43.50089105335743,0.28784860759733505,8,0.46500062942504705,0.34000062942504705,-0.4324998855590838,-1.0799999237060565,-0.6799993515014666,4,-0.004901939505124631,-1.4000000000000177,14.510000228881836,-1.2857103931844616,14.300000190734865,-1.1379271789745073,14.43000030517578,-0.004901939505124631 4237,2016-08-08,14.489999771118164,14.550000190734865,14.239999771118164,14.300000190734865,1280227.0,0.014705885299290289,-1.0000000000000115,-0.759998321533196,40.886701127355934,48.383240892852086,0.30799988015457735,0.3610668384186475,-0.2734720835787705,-1.1349107996029453,18.863800820850745,0.310000419616701,0.17337505631483197,-0.3240002632141117,-0.9041417334845434,0.25614120705632004,-0.6140709983493284,-0.03392952807889493,0.4733457750909764,55.101965348519634,4.852257817425013,0.290070735135216,8,0.25500059127807617,0.13000059127807617,-0.5349996089935303,-1.0349993705749512,-1.0999994277954084,0,-0.013802609553091982,-1.5405441629807946,14.279999732971193,-1.4000000000000177,14.510000228881836,-1.2857103931844616,14.300000190734865,-0.013802609553091982 4238,2016-08-09,14.609999656677244,14.630000114440918,14.489999771118164,14.5,912135.0,0.008281565731855123,-1.1538495396691486,0.57894684006846,45.89371735853357,44.78371658582675,0.10848305653472146,0.254924600029506,-0.3680570720616867,-1.2452967841704794,18.38845831508122,0.1400003433227539,0.12393236777468708,-0.2045003414154074,-0.783882026288202,0.3748813434573872,-0.49419118385180383,0.08519050102098902,0.279011361613863,82.9787147697986,29.913556527405888,0.2896908424363969,8,0.09500026702881037,0.010000705718995917,-0.5949995517730695,-0.994999408721922,-1.189999580383299,1,-0.028747439162463584,-1.0000000000000115,14.489999771118164,-1.5405441629807946,14.279999732971193,-1.4000000000000177,14.510000228881836,-0.028747439162463584 4239,2016-08-10,14.4399995803833,14.59000015258789,14.399999618530273,14.59000015258789,1394515.0,-0.01163587134078048,1.533330790211524,-1.3636458215930098,36.138600071856004,41.391709186403325,0.17981727714465912,0.4138519313510667,-0.17119209649066391,-1.0672124321534522,17.32899126368544,0.21000003814697088,0.0370544056972939,-0.35400037765503,-0.9566402111662722,0.24863945585621217,-0.6553202944106502,-0.05268046089940981,0.3821103627815763,46.80843292819045,-2.9524166931297273,0.301319916755621,8,0.21500062942504883,0.18000078201293945,-0.424999475479126,-0.8149995803833008,-1.0899991989135742,2,-0.023545651578512627,-1.1538495396691486,14.609999656677244,-1.0000000000000115,14.489999771118164,-1.5405441629807946,14.279999732971193,-0.023545651578512627 4240,2016-08-11,14.56999969482422,14.609999656677244,14.399999618530273,14.470000267028807,1485494.0,0.009002778269988632,1.333342163682918,-0.6666603088621674,37.37862639382314,38.84973119873993,-0.0284199354400112,0.26847599395440724,-0.2667823846383186,-1.1927610507625062,15.856496536700341,0.21000003814697088,-0.07495342622599566,-0.2055002689361558,-0.8119733142638736,0.40097277639156204,-0.5087367916000147,0.09773625372770312,0.19189928072704987,74.46807215469885,27.661622108124178,0.3032365226638591,8,0.0350003242492658,0.12000036239623846,-0.5549995899200457,-0.9449996948242205,-1.2799997329711932,3,-0.031571725997385225,1.533330790211524,14.4399995803833,-1.1538495396691486,14.609999656677244,-1.0000000000000115,14.489999771118164,-0.031571725997385225 4241,2016-08-12,14.510000228881836,14.760000228881836,14.510000228881836,14.56999969482422,1467362.0,-0.004118014220940491,-7.333407508662619,-0.5999980926404497,36.018945136122355,36.921367062691274,-0.02427409601214947,0.3055493676587986,-0.17622938220437945,-1.1274960949530204,14.650541480690563,0.25,-0.1773880949458828,-0.24099974632263255,-0.8488744285310315,0.36687493588576636,-0.5449370874268311,0.06293759478156602,-0.2899999618530291,51.923119245864356,8.822032378592098,0.3039373411041993,8,-0.019999980926513672,0.2350001335144043,-0.49500012397766113,-0.8850002288818359,-1.010000228881836,4,-0.044796730665157436,1.333342163682918,14.56999969482422,1.533330790211524,14.4399995803833,-1.1538495396691486,14.609999656677244,-0.044796730665157436 4242,2016-08-15,14.539999961853027,14.630000114440918,14.510000228881836,14.510000228881836,725874.0,0.002067521192141486,-7.000063578853673,-0.4999999999999852,34.14634486736938,36.56547270023209,-0.09043445058774857,0.2472728591136235,-0.17695367606929757,-1.1497670284772745,13.170212242920856,0.11999988555908203,-0.25178421281133545,-0.18499999046325755,-0.7816044077971451,0.41160442687063004,-0.4833021991302022,0.11330221820368713,-0.30919969558716076,38.88891832323147,1.9568591809650968,0.2983022086669439,8,-0.04999971389770508,0.2050004005432129,-0.44499969482421875,-0.9099998474121094,-1.140000343322754,0,-0.06464921477644237,-7.333407508662619,14.510000228881836,1.333342163682918,14.56999969482422,1.533330790211524,14.4399995803833,-0.06464921477644237 4243,2016-08-16,14.270000457763672,14.510000228881836,14.210000038146973,14.510000228881836,1648408.0,-0.018569429490902567,1.5000039736467745,-8.000063578853673,30.172421943564586,36.4539088064601,0.17263690548859678,0.49624764113656994,0.11140557857062205,-0.8693788474921416,12.083037552187736,0.3299999237060547,-0.31433338886940376,-0.42549953460693324,-1.0516144750125118,0.20061540579864534,-0.7385570048097225,-0.11244206440414395,0.48999977111816406,10.909163419840233,-19.13027331198856,0.3130574702027889,8,0.21499967575073242,0.4699997901916504,-0.09000015258789062,-0.6200003623962402,-0.9100008010864276,1,-0.061667840659538786,-7.000063578853673,14.539999961853027,-7.333407508662619,14.510000228881836,1.333342163682918,14.56999969482422,-0.061667840659538786 4244,2016-08-17,14.0,14.31999969482422,13.979999542236328,14.270000457763672,1346569.0,-0.018920844365970302,-1.1935396542176944,1.125002980235081,28.571423010644878,35.54442628836451,0.4420984869113429,0.7429054471253327,0.3860459981673223,-0.5861431469589409,11.834837265631062,0.3400001525878924,-0.36507174840615875,-0.6565000057220463,-1.3535999634264968,0.04059995198240429,-1.0050499845742724,-0.3079500268698201,0.7490002250671388,2.564158994485811,-25.940846526189414,0.3485499788522254,8,0.36999988555908203,0.625,0.2200002670288086,-0.34999990463256836,-0.2700004577636719,2,-0.041428565979003906,1.5000039736467745,14.270000457763672,-7.000063578853673,14.539999961853027,-7.333407508662619,14.510000228881836,-0.041428565979003906 4245,2016-08-18,14.130000114440918,14.170000076293945,14.029999732971193,14.050000190734865,1252674.0,0.009285722460065537,-1.3333227370261858,-0.29629551138048765,34.87394469731055,36.008969400731154,0.2822034425587603,0.5738044876897579,0.2606802527494505,-0.704732124009162,11.25318277890045,0.1700000762939453,-0.3616762739264914,-0.4829998970031735,-1.198191379174034,0.232191585167687,-0.8405956380886028,-0.12540415591774412,0.5882400833129893,19.23082566115248,-9.481481834559645,0.35759574108543013,8,0.23999977111816406,0.49499988555908203,0.13000011444091797,-0.440000057220459,-0.3400001525878906,3,-0.05520167916870922,-1.1935396542176944,14.0,1.5000039736467745,14.270000457763672,-7.000063578853673,14.539999961853027,-0.05520167916870922 4246,2016-08-19,14.010000228881836,14.15999984741211,13.899999618530273,14.15999984741211,1304884.0,-0.008492560834195695,2.466678534643897,-1.8749970197649606,35.16949340893758,35.37372409868467,0.4021685192808384,0.6416422669415631,0.3875618090799371,-0.5812479354406559,10.530478523751851,0.26000022888183594,-0.3377602448385648,-0.5489997863769531,-1.275545931275074,0.17754635852116785,-0.9122728588260145,-0.18572671392789175,0.6787103426513674,15.068566523963991,-15.56801275576213,0.36327307244906065,8,0.31999969482421875,0.5749998092651367,0.34999990463256836,-0.2200002670288086,-0.2200002670288086,4,-0.05139188117531335,-1.3333227370261858,14.130000114440918,-1.1935396542176944,14.0,1.5000039736467745,14.270000457763672,-0.05139188117531335 4247,2016-08-22,13.869999885559082,14.100000381469727,13.869999885559082,14.020000457763672,1468851.0,-0.009992886583552019,-2.066661580423048,1.000006357844945,37.387379453647775,34.42857544258625,0.49726590361870926,0.7217750990577212,0.5271560564606617,-0.43678563006519866,9.718952401003584,0.23000049591064453,-0.3430014251222051,-0.6275001049041755,-1.3693007448343515,0.11430053502600046,-0.9984004248692635,-0.2565997849390875,0.771388028793945,0.0,-32.66807493059999,0.3709003199650884,8,0.44500017166137695,0.7000002861022949,0.49000024795532227,-0.07999992370605469,0.02000045776367365,0,-0.026676271709584642,2.466678534643897,14.010000228881836,-1.3333227370261858,14.130000114440918,-1.1935396542176944,14.0,-0.026676271709584642 4248,2016-08-23,13.949999809265135,14.020000457763672,13.890000343322756,13.899999618530273,1030277.0,0.005767838815149862,-2.7143557814140533,-0.3333333333333215,41.93547536487919,35.072672697366606,0.35067693400098854,0.5735189646746743,0.45637552355105093,-0.5076616350224867,8.86357039818629,0.15000057220458984,-0.31187402730315306,-0.48550019264221334,-1.1899364651187199,0.2189360798342932,-0.8377183288804666,-0.13328205640396007,0.629677062784376,17.777768358767727,-17.970265277972562,0.35221813623825327,8,0.36500024795532404,0.620000362396242,0.430000305175783,-0.13999986648559393,0.30000019073486506,1,-0.03942653750931013,-2.066661580423048,13.869999885559082,2.466678534643897,14.010000228881836,-1.3333227370261858,14.130000114440918,-0.03942653750931013 4249,2016-08-24,13.920000076293945,14.010000228881836,13.880000114440918,13.9399995803833,1000944.0,-0.0021505185219619083,-1.6000171662359213,-0.39998855595187294,35.17587385810661,34.82792241562032,0.3343144202594335,0.5307046325692166,0.49898229191991916,-0.47005684828248917,7.846845602643934,0.13000011444091797,-0.32341361443431893,-0.45199995040893626,-1.0964777588996224,0.1924778580817499,-0.7742388546542784,-0.12976104616359407,0.6029026368363315,16.66671964853945,-19.18475891092516,0.3222389042453427,8,0.39499998092651367,0.6500000953674316,0.49499988555908203,-0.1100001335144043,0.48999977111816406,2,-0.040229914981853576,-2.7143557814140533,13.949999809265135,-2.066661580423048,13.869999885559082,2.466678534643897,14.010000228881836,-0.040229914981853576 4250,2016-08-25,13.789999961853027,13.93000030517578,13.699999809265135,13.899999618530273,1458536.0,-0.00933908862991395,1.705871793289596,5.500119212245482,37.037038905887876,34.94104394559427,0.38223174172366114,0.5918111765896388,0.6367925985774896,-0.32674354776294834,7.332047349176577,0.23000049591064453,-0.3632285395983832,-0.5190000534057617,-1.1298803743566967,0.09188026754517331,-0.8244402138812301,-0.21355989293029332,0.6806705250715535,19.565248940074323,-19.016160822641343,0.30544016047546785,8,0.375,0.695000171661377,0.6650002002716064,0.06500005722045898,0.5900001525878906,3,-0.004351009411361684,-1.6000171662359213,13.920000076293945,-2.7143557814140533,13.949999809265135,-2.066661580423048,13.869999885559082,-0.004351009411361684 4251,2016-08-26,13.920000076293945,13.920000076293945,13.710000038146973,13.789999961853027,948040.0,0.009427129427159953,2.230766973553901,-1.181822910796494,34.2541474307163,34.95302200818837,0.1785111849930061,0.40956396224208014,0.524011411970644,-0.41810964042562127,7.766473349406732,0.21000003814697266,-0.3667459496480845,-0.342499923706054,-0.9206957872400707,0.23569593982796277,-0.6315978554730624,-0.0534019919390456,0.4736033428646902,54.999988079088304,17.743757986819737,0.2890979317670083,8,0.18499994277954102,0.565000057220459,0.5799999237060547,-0.05500030517578125,0.48999977111816406,4,-0.00933908862991395,1.705871793289596,13.789999961853027,-1.6000171662359213,13.920000076293945,-2.7143557814140533,13.949999809265135,-0.00933908862991395 4252,2016-08-29,13.90999984741211,13.9399995803833,13.84000015258789,13.880000114440918,882966.0,-0.0007184072433208399,1.222229286539297,0.23076697355390088,29.411768005793874,34.86850490399163,0.10029501497560389,0.37582597286853314,0.5427651594347083,-0.36882197010544004,8.366645470600892,0.09999942779541016,-0.3859849203772594,-0.3125001430511478,-0.8706879490356378,0.2456876629333422,-0.5915940460433937,-0.033406240058901915,0.4142432107571761,65.62487892831085,32.741442019986636,0.2790939029922452,8,0.09999990463256836,0.5750002861022949,0.630000114440918,-0.005000114440919745,0.46000003814697266,0,-0.008626878998953202,2.230766973553901,13.920000076293945,1.705871793289596,13.789999961853027,-1.6000171662359213,13.920000076293945,-0.008626878998953202 4253,2016-08-30,13.850000381469727,13.949999809265135,13.850000381469727,13.93000030517578,1304821.0,-0.004313405219306676,-1.4999880790596318,-2.666687859617832,31.446556724157062,35.18796420549298,0.10555208256990767,0.41122931323466716,0.5984286232170071,-0.27491393582914725,9.309842149722218,0.09999942779540838,-0.40196412571154205,-0.34349961280822683,-0.9163694537395184,0.22937022812306473,-0.6299345332738717,-0.057064692342581935,0.41181835180914383,48.387215859275074,16.55198980540616,0.2864349204656454,8,0.08499956130981445,0.6349997520446777,0.7099995613098145,0.07999944686889648,0.2899999618530291,1,0.0028880838087590455,1.222229286539297,13.90999984741211,2.230766973553901,13.920000076293945,1.705871793289596,13.789999961853027,0.0028880838087590455 4254,2016-08-31,13.84000015258789,13.970000267028807,13.84000015258789,13.859999656677244,2362057.0,-0.0007220381665270503,-12.000333794287172,0.24999403952982147,25.170071999200644,34.109756127925216,0.10110144560542977,0.4058064225443694,0.6013082162054868,-0.23391246967259605,9.957545353603203,0.1300001144409162,-0.42114267728704213,-0.33049983978271413,-0.9220000117906686,0.26100033222524033,-0.6262499257866914,-0.0347497537787369,0.36563668828960694,51.85189109764261,24.359795871163712,0.2957500860039777,8,0.08999967575073242,0.6449999809265137,0.7499997615814209,0.08999967575073242,0.4799995422363299,2,0.02962426610489932,-1.4999880790596318,13.850000381469727,1.222229286539297,13.90999984741211,2.230766973553901,13.920000076293945,0.02962426610489932 4255,2016-09-01,13.800000190734865,14.029999732971193,13.789999961853027,13.859999656677244,2249626.0,-0.0028901706222558277,-5.000000000000044,3.0000476848982816,25.51723684340334,33.03728317619919,0.09987063581680466,0.4109576864658262,0.6380892163041612,-0.1626694777735498,10.617933562812457,0.23999977111816584,-0.40772367820513367,-0.3349997997283918,-0.9259310618755343,0.25593146241875075,-0.6304654308019639,-0.039534168654819624,0.35507294698139624,28.12507450587742,3.569532195010538,0.2954656310735714,9,0.09999990463256658,0.6449995040893537,0.8050000667572004,0.23500013351440252,0.4799995422363281,3,0.04420287306131998,-12.000333794287172,13.84000015258789,-1.4999880790596318,13.850000381469727,1.222229286539297,13.90999984741211,0.04420287306131998 4256,2016-09-02,14.210000038146973,14.210000038146973,13.829999923706055,13.84000015258789,2059749.0,0.029710133459807997,1.054055307972462,-6.166719649045093,40.98360826601153,33.43686415535072,-0.3115372253827555,-0.00480142040693643,0.23343685075476017,-0.5444731486748715,11.414227206219884,0.4099998474121076,-0.35599953822107544,0.07850003242492676,-0.5096377830982526,0.6666378479481061,-0.2155688753366629,0.37256894018651643,-0.5100002288818377,100.0,74.0661043468322,0.2940689077615896,9,-0.25500011444091797,0.18499994277954102,0.3950002193450928,-0.09999990463256836,0.18000030517578303,4,0.011963411388992151,-5.000000000000044,13.800000190734865,-12.000333794287172,13.84000015258789,-1.4999880790596318,13.850000381469727,0.011963411388992151 4257,2016-09-05,14.289999961853027,14.350000381469727,14.199999809265135,14.210000038146973,1589290.0,0.005629832758007991,-1.999999999999929,0.21621607689194866,50.60974085068894,34.40067143155179,-0.3639701737575596,-0.10598709145268792,0.1875488695834875,-0.5956851222054667,12.040271420563712,0.15000057220459162,-0.3311206918691596,0.16849994659423828,-0.4004610798850887,0.7374609730735653,-0.11598056664542611,0.45298045983390267,-0.5798001480102553,89.28564738259172,58.912737467891404,0.28448051323966356,9,-0.2649998664855957,0.05499982833862305,0.3150002956390381,-0.17999982833862305,0.09000015258789062,0,0.008397472769728465,1.054055307972462,14.210000038146973,-5.000000000000044,13.800000190734865,-12.000333794287172,13.84000015258789,0.008397472769728465 4258,2016-09-06,14.1899995803833,14.350000381469727,14.15999984741211,14.350000381469727,1132603.0,-0.006997927343364352,1.3749947846196944,-2.0000119209403238,56.46256958739648,36.76585984591734,-0.25294557763483105,-0.04117653120788667,0.30991921009529655,-0.4687827326798697,12.544180617557132,0.1900005340576172,-0.29999880906185084,0.08949956893920863,-0.4326204764225938,0.6116196143010111,-0.1715604537416926,0.35055959162010986,-0.4542077438354504,71.42844978653038,35.98726715527371,0.2610600226809013,9,-0.16499948501586914,0.04000043869018555,0.41500067710876465,-0.07999944686889648,0.26000022888183416,1,0.012685011310685335,-1.999999999999929,14.289999961853027,1.054055307972462,14.210000038146973,-5.000000000000044,13.800000190734865,0.012685011310685335 4259,2016-09-07,14.100000381469727,14.15999984741211,13.960000038146973,14.039999961853027,1652321.0,-0.00634243844784832,1.2222281091219278,-0.37500074505432934,48.95105781203004,38.08963972437758,-0.15056132775207232,0.023236083458131773,0.408808633450672,-0.3538881482675045,13.51648138240237,0.22999954223632812,-0.26747066500752936,0.01650032997131312,-0.48061867366929967,0.5136193336119259,-0.23205917184899327,0.2650598317916195,-0.33964020312500054,55.35717630870415,17.127487473598386,0.24855950182030667,9,-0.07000017166137695,0.12999963760375977,0.5224997997283936,0.019999980926513672,0.4499998092651385,2,0.0028368766504145437,1.3749947846196944,14.1899995803833,-1.999999999999929,14.289999961853027,1.054055307972462,14.210000038146973,0.0028368766504145437 4260,2016-09-08,14.109999656677244,14.140000343322756,13.890000343322756,14.100000381469727,2129547.0,0.000709168435247598,6.142790970149908,0.16665342128265337,53.787860725847956,40.26005231272554,-0.12336860373783765,-0.024234745628056942,0.39832768982724964,-0.34235358670509264,14.672637016279166,0.25,-0.25209386434507586,0.04949960708617951,-0.392337471084824,0.491336685257183,-0.17141893199932134,0.27041814617168036,-0.3260538702075184,53.84605509298282,12.162568039268223,0.22091853908550144,9,-0.039999485015867364,0.12000036239624201,0.5475006103515643,0.010000705718995917,0.7400007247924822,3,0.01488306472407297,1.2222281091219278,14.100000381469727,1.3749947846196944,14.1899995803833,-1.999999999999929,14.289999961853027,0.01488306472407297 4261,2016-09-09,13.859999656677244,14.199999809265135,13.81999969482422,14.079999923706055,1496575.0,-0.017717930976822727,-1.5333324856233752,-22.00162136385721,49.65034125573033,42.50878267382959,0.131001491782337,0.1840061139669853,0.6388058771284992,-0.07508863875979976,15.505065444360074,0.3800001144409144,-0.22456681330173822,-0.168000364303591,-0.5638525367392475,0.22785180813206551,-0.36592645052141926,0.029925721914237258,-0.05341168640751803,7.547152836007172,-37.781069233805866,0.19792608621782862,9,0.21000051498413264,0.370000362396242,0.8375005722045916,0.2600007057189959,1.050000190734865,4,0.03030303655827349,6.142790970149908,14.109999656677244,1.2222281091219278,14.100000381469727,1.3749947846196944,14.1899995803833,0.03030303655827349 4262,2016-09-12,13.600000381469727,13.710000038146973,13.460000038146973,13.710000038146973,1893469.0,-0.018758966929862786,3.545468732389482,0.49999783256099856,39.13043735802227,43.3625471887035,0.3826418271317884,0.38996595908556486,0.8854210330130812,0.19796490203763994,16.757025951405197,0.39999961853027166,-0.1984744700197183,-0.380999660491943,-0.7426274912552238,-0.01937182972866225,-0.5618135758735843,-0.20018574511030174,0.75,15.730369586159085,-31.716183264820934,0.18081391538164057,9,0.30499982833862305,0.5099997520446777,1.0824999809265137,0.5949997901916504,1.6599998474121094,0,0.058088230859862255,-1.5333324856233752,13.859999656677244,6.142790970149908,14.109999656677244,1.2222281091219278,14.100000381469727,0.058088230859862255 4263,2016-09-13,13.390000343322756,13.65999984741211,13.380000114440918,13.619999885559082,2123751.0,-0.01544117884239915,-1.2399978637695312,2.090911455398231,35.19552209463333,44.47648608819602,0.5817009124439707,0.5593357258129181,1.0931830974103267,0.4199305952799506,18.127091974200543,0.2799997329711914,-0.18173412930867627,-0.5469996929168683,-0.9695780347794791,-0.12442135105425756,-0.7582888638481737,-0.33571052198556295,0.9422000312805157,1.2195405614122161,-48.05002992100832,0.2112891709313055,9,0.4749999046325666,0.6799998283386213,1.2925000190734846,0.8599996566772443,1.9299993515014648,1,0.07393575397567842,3.545468732389482,13.600000381469727,-1.5333324856233752,13.859999656677244,6.142790970149908,14.109999656677244,0.07393575397567842 4264,2016-09-14,13.420000076293945,13.489999771118164,13.380000114440918,13.449999809265135,1683030.0,0.002240457968781806,1.0,0.13043388121340113,39.05324275107761,45.98048674460428,0.5429565318381968,0.509793293800751,1.0657611373143254,0.4074615999418363,18.92536695488805,0.1099996566772461,-0.15567228737161365,-0.4879999637603767,-0.9680699430625221,-0.007929984458231232,-0.7280349534114503,-0.24796497410930307,0.8741122879028325,4.878045943858811,-46.15993916217168,0.24003498965107295,9,0.44500017166137695,0.6500000953674316,1.2425000667572021,0.8299999237060547,2.1700000762939453,2,0.0767510974005623,-1.2399978637695312,13.390000343322756,3.545468732389482,13.600000381469727,-1.5333324856233752,13.859999656677244,0.0767510974005623 4265,2016-09-15,13.350000381469727,13.449999809265135,13.3100004196167,13.399999618530273,1701810.0,-0.005216072610004785,-1.1538506683099041,1.6666560701911532,32.51531732249916,45.03956552865846,0.6061545445456495,0.5463740710031946,1.1275846122127966,0.4888551198994957,19.831125887035082,0.13999938964843572,-0.13358369750221044,-0.5189996719360348,-1.0474290698313773,0.009429725959307689,-0.7832143708837069,-0.25478497298836267,0.9075474927368177,4.494380818488874,-44.140471955764774,0.2642146989476713,9,0.48000001907348633,0.684999942779541,1.2874999046325684,0.8999996185302734,2.309999465942383,3,0.08988762359368785,1.0,13.420000076293945,-1.2399978637695312,13.390000343322756,3.545468732389482,13.600000381469727,0.08988762359368785 4266,2016-09-16,13.289999961853027,13.369999885559082,13.199999809265135,13.329999923706055,1698314.0,-0.00449441332600875,1.8333373069801375,0.8000114442664226,31.54759438126017,42.92154925427749,0.583265529308898,0.5793729240103715,1.1704835455678886,0.5579404063385347,20.530656751077167,0.1700000762939471,-0.10342129567740521,-0.5430000782012936,-1.1262430578044782,0.04024290140189102,-0.8346215680028859,-0.2513785883997013,0.9106950650781265,17.647080822927354,-27.64735311018219,0.291621489801592,9,0.4850001335144043,0.690000057220459,1.3575000762939453,0.9600000381469727,2.310000419616699,4,0.11738152175278027,-1.1538506683099041,13.350000381469727,1.0,13.420000076293945,-1.2399978637695312,13.390000343322756,0.11738152175278027 4267,2016-09-19,13.5,13.539999961853027,13.359999656677244,13.359999656677244,1168042.0,0.015801357317512865,-1.5714266251591893,-3.500011920940368,40.437137681537,41.140945709181985,0.278730753492626,0.35861872774167125,0.9470815465536724,0.35754024587174627,20.872261890985744,0.25,-0.06574209707943623,-0.3145000457763665,-0.9159883429563092,0.2869882514035762,-0.6152441943663387,-0.01375589718639425,0.6206394095178727,65.21742736008473,19.47505049886618,0.3007441485899715,9,0.19999980926513494,0.41499996185302734,1.1175003051757812,0.75,1.8599996566772443,0,0.10444443314163765,1.8333373069801375,13.289999961853027,-1.1538506683099041,13.350000381469727,1.0,13.420000076293945,0.10444443314163765 4268,2016-09-20,13.399999618530273,13.5600004196167,13.399999618530273,13.5,1101545.0,-0.007407435664424145,-2.200003814682714,-0.7142866874203764,38.541641831374264,39.98434393355356,0.2848387146625573,0.4377452087140643,1.029984959202535,0.46601778219629253,21.196690575326965,0.16000080108642578,-0.08629590674923371,-0.38700041770935023,-1.0122278244397354,0.2382269890210349,-0.6996141210745428,-0.07438671434415767,0.6469886229673794,55.55540838384289,10.148553689125535,0.3126137033651925,9,0.3000001907348615,0.4550004005432129,1.2175006866455078,0.8900008201599121,2.010000228881836,1,0.13880601964939232,-1.5714266251591893,13.5,1.8333373069801375,13.289999961853027,-1.1538506683099041,13.350000381469727,0.13880601964939232 4269,2016-09-21,13.359999656677244,13.539999961853027,13.329999923706055,13.5,1076828.0,-0.0029850718650554775,-1.1000023841880648,1.3999980926586608,38.5416418313742,38.29031961194538,0.23337225996806765,0.4570746975324784,1.0440111664480103,0.5172224544705291,21.581873174540366,0.21000003814697266,-0.14104071310223532,-0.39900035858154403,-1.0488229275786924,0.2508222104156044,-0.7239116430801182,-0.07408907408296983,0.6192295102418068,44.44432670707391,-3.018493314654151,0.3249112844985738,9,0.3400001525878906,0.4150004386901873,1.252500534057619,0.9300007820129412,1.8299999237060565,2,0.14670659345169823,-2.200003814682714,13.399999618530273,-1.5714266251591893,13.5,1.8333373069801375,13.289999961853027,0.14670659345169823 4270,2016-09-22,13.729999542236328,13.75,13.40999984741211,13.4399995803833,1524903.0,0.0276946029241969,1.0606015068014139,-2.071423219187854,37.23401718948865,36.91072804902963,-0.21925641691512254,0.0867995102271486,0.6489000476507485,0.1646843502308517,21.113131905257124,0.3900003433227557,-0.19607743658131227,-0.026000452041625266,-0.6757744275333017,0.6237735234500512,-0.3508874397874635,0.298886535704213,0.18689127607041023,96.36355439496323,53.25177253394888,0.32488698774583824,9,-0.25499963760375977,0.045000553131103516,0.7675004005432129,0.5600008964538574,1.4400005340576172,3,0.13546982318752554,-1.1000023841880648,13.359999656677244,-2.200003814682714,13.399999618530273,-1.5714266251591893,13.5,0.13546982318752554 4271,2016-09-23,13.789999961853027,13.789999961853027,13.5600004196167,13.710000038146973,1455253.0,0.004370023424409064,4.749994039529838,0.2758618421701684,36.559130412490035,36.62502727730382,-0.3243381269542578,0.017455391710317514,0.5620335768888349,0.12538628817287645,20.554268661573285,0.22999954223632812,-0.23432879158460906,0.04049997329711985,-0.6049528682646628,0.6859528148589025,-0.28222644748377057,0.3632263940780103,0.06953957573038316,100.0,60.137635371281704,0.3227264207808911,9,-0.2950000762939453,-0.014999866485595703,0.7074999809265137,0.5000004768371582,1.3999996185302734,4,0.1356055033163177,1.0606015068014139,13.729999542236328,-1.1000023841880648,13.359999656677244,-2.200003814682714,13.399999618530273,0.1356055033163177 4272,2016-09-26,13.789999961853027,13.8100004196167,13.56999969482422,13.699999809265135,1649198.0,0.0,2.69228850611811,1.1250029802351031,38.63636363636362,37.00734300416275,-0.32916790512866,0.0084369163700444,0.5326793171746154,0.1419876979176209,20.02890829828728,0.2400007247924787,-0.2862569585560344,0.04649996757507324,-0.5948890768964343,0.6878890120465808,-0.27419455466068143,0.3671944898108279,-0.5900001525878924,95.83324227077567,57.486733423683,0.320694522235754,9,-0.2849998474121094,-0.014999866485595703,0.6675000190734863,0.5000004768371582,1.2399997711181658,0,0.13125456306190464,4.749994039529838,13.789999961853027,1.0606015068014139,13.729999542236328,-1.1000023841880648,13.359999656677244,0.13125456306190464 4273,2016-09-27,13.890000343322756,13.989999771118164,13.729999542236328,13.829999923706055,2275207.0,0.007251659299953417,1.0000073359767303,0.6666701987877827,44.06779387051258,37.56451535076663,-0.39200845456340616,-0.09319107306360763,0.4103290767296315,0.06125482034245877,19.24165992978324,0.26000022888183594,-0.3142133726314089,0.14450035095214986,-0.49853432523473806,0.7875350271390378,-0.177016987141295,0.4660176890455947,-0.6778005218505889,84.84856804323351,46.64395617442578,0.3215173380934443,9,-0.2950005531311053,-0.11500024795532404,0.5524997711181623,0.40000009536742986,0.8299999237060511,1,0.10583148142693544,2.69228850611811,13.789999961853027,4.749994039529838,13.789999961853027,1.0606015068014139,13.729999542236328,0.10583148142693544 4274,2016-09-28,14.25,14.25,13.779999732971193,13.890000343322756,2435668.0,0.0259179012079942,1.611115084757876,5.999952316617452,53.301895067929095,39.87413510025884,-0.6949752371060853,-0.44364559658755454,0.03428101409270923,-0.2787850654571429,18.658713667510785,0.4700002670288068,-0.2933068928075979,0.4840000152587898,-0.1967549153528445,1.164754945870424,0.14362254995297263,0.8243774805646069,-1.0066881805419925,100.0,61.13949042568401,0.3403774653058173,9,-0.5250000953674316,-0.47499990463256836,0.19250011444091797,0.04000043869018555,0.630000114440918,2,0.0814034980640077,1.0000073359767303,13.890000343322756,2.69228850611811,13.789999961853027,4.749994039529838,13.789999961853027,0.0814034980640077 4275,2016-09-29,14.40999984741211,14.59000015258789,14.300000190734865,14.300000190734865,2822704.0,0.011228059467516482,-4.2727430359884515,0.3055548932810897,63.54680450942382,43.429602892277025,-0.769749040261857,-0.5856280932283298,-0.1473312616890503,-0.4164147292411755,18.725273759740965,0.3400001525878906,-0.23800288783854562,0.6134998798370361,-0.12581052273629645,1.3528102824103687,0.24384467855037073,0.9831550811237015,-1.1062867371215823,82.52423768532998,38.06271740282446,0.369655201286666,9,-0.4499998092651367,-0.5149998664855957,0.032500267028808594,-0.11999940872192383,0.3900003433227557,3,0.05412905907221588,1.611115084757876,14.25,1.0000073359767303,13.890000343322756,2.69228850611811,13.789999961853027,0.05412905907221588 4276,2016-09-30,14.380000114440918,14.399999618530273,14.170000076293945,14.279999732971193,2152276.0,-0.002081869069317066,2.285722070844687,0.9090972143953238,71.66665695331818,46.899549478030494,-0.6357261993410894,-0.5715426567415491,-0.14263957587834142,-0.3646308536704268,19.490489538342537,0.23999977111816406,-0.1903412260740751,0.5750001430511471,-0.18786143653758458,1.3378617226398788,0.19356935325678215,0.9564309328455121,-0.9733840407666019,79.41177020573174,30.02232289026017,0.38143078979436573,9,-0.4200000762939453,-0.4850001335144043,-0.05500006675720215,-0.08999967575073242,0.47999954223632635,4,0.05493740998372321,-4.2727430359884515,14.40999984741211,1.611115084757876,14.25,1.0000073359767303,13.890000343322756,0.05493740998372321 4277,2016-10-03,14.40999984741211,14.4399995803833,14.289999961853027,14.359999656677244,1315809.0,0.002086212290155931,1.7272743035988314,0.5000000000000266,81.48146839952825,51.67064131893649,-0.5845380239214819,-0.6240887015262331,-0.19844294018988506,-0.3746862312157262,20.949499886638474,0.14999961853027344,-0.11833230237932568,0.5989998817443851,-0.18160438638732934,1.3796041498760996,0.2086977476785279,0.9893020158102424,-0.9087130474247065,79.06974681073791,22.612770232658356,0.39030213406585756,10,-0.4499998092651367,-0.5149998664855957,-0.11499977111816406,-0.11999940872192383,0.5600004196166974,0,0.05412905907221588,2.285722070844687,14.380000114440918,-4.2727430359884515,14.40999984741211,1.611115084757876,14.25,0.05412905907221588 4278,2016-10-04,14.369999885559082,14.529999732971193,14.260000228881836,14.40999984741211,2108621.0,-0.0027758474862309424,-1.0769250519937488,-0.7999961853172578,79.14109639774412,56.181691826310924,-0.4385967597817526,-0.6007109017670675,-0.18814481478286282,-0.31652842883323196,22.41464193049776,0.26999950408935725,-0.03211401280245596,0.5499999046325676,-0.2528371120921946,1.35283692135733,0.14858139627018652,0.9514184129949488,-0.7816160173636408,72.83948727669603,9.45089397575132,0.40141850836238124,10,-0.36999988555908203,-0.47499990463256836,-0.12249994277954102,-0.07999944686889648,0.6700000762939453,1,0.04592900853641391,1.7272743035988314,14.40999984741211,2.285722070844687,14.380000114440918,-4.2727430359884515,14.40999984741211,0.04592900853641391 4279,2016-10-05,14.140000343322756,14.31999969482422,14.09000015258789,14.300000190734865,1436955.0,-0.016005535425749118,1.3000085831179784,4.0,72.06703851086152,60.05202752868569,-0.09646259652076239,-0.38742446657660246,0.008867888706495464,-0.07223854147541253,22.94402511198192,0.2799997329711914,0.022912291125798845,0.31800036430359135,-0.4879667978906923,1.123967526497875,-0.08498321679354959,0.7209839454007323,-0.47148717237591775,10.000038146973012,-58.325110481216115,0.4029835810971418,10,-0.06500005722046076,-0.245000362396242,0.06999969482421697,0.15000009536742986,0.5199995040893537,2,0.04101838116149281,-1.0769250519937488,14.369999885559082,1.7272743035988314,14.40999984741211,2.285722070844687,14.380000114440918,0.04101838116149281 4280,2016-10-06,14.31999969482422,14.4399995803833,14.039999961853027,14.140000343322756,2585793.0,0.012729798241233103,-1.1052605161384037,-1.124997019764919,76.9633594120969,64.54138630641978,-0.20558903046111432,-0.5806549602939874,-0.19819352123026412,-0.23707513228503352,23.382127421873,0.39999961853027344,0.1018935806646013,0.48749971389770685,-0.3394635918310005,1.3144630196264142,0.07401806103335318,0.9009813667620605,-0.5777675653460985,57.14282933892838,-16.866015514408673,0.4134816528643537,10,-0.23999977111816584,-0.42499971389770685,-0.11249971389770685,-0.02999925613403498,0.1900005340576154,3,0.0391061753876365,1.3000085831179784,14.140000343322756,-1.0769250519937488,14.369999885559082,1.7272743035988314,14.40999984741211,0.0391061753876365 4281,2016-10-07,14.279999732971193,14.34000015258789,14.15999984741211,14.300000190734865,1834229.0,-0.0027932934850189994,2.5999923706347006,-0.11111405456096385,72.41380066329741,68.29443486496798,-0.09920559822131203,-0.5350063743917683,-0.17983080381432082,-0.1786379703848855,23.600170471659688,0.18000030517578125,0.19120293956823708,0.4264997482299826,-0.4243888598006684,1.2773883562606336,0.0010554442146570864,0.8519440522453081,-0.46994616164428926,48.97956800479581,-25.06146057458993,0.42544430401532557,10,-0.11999988555908381,-0.3849997520446795,-0.10749983787536799,0.010000705718992364,-0.18999958038330256,4,0.036414598563544676,-1.1052605161384037,14.31999969482422,1.3000085831179784,14.140000343322756,-1.0769250519937488,14.369999885559082,0.036414598563544676 4282,2016-10-10,14.390000343322756,14.399999618530273,14.18000030517578,14.289999961853027,2041258.0,0.007703124118243698,2.666687859617921,-4.999904634751186,78.28575040858158,72.09643003586453,-0.12867751325799404,-0.6142821438473369,-0.30612323498631966,-0.27097127537329335,22.822626891521356,0.21999931335449396,0.2654604871897952,0.49700036048889373,-0.37736194542030077,1.3713626663980882,0.05981920753429648,0.934181513443491,-0.5175510454949723,71.4286826442872,-4.746146215820147,0.43718115295459764,10,-0.20500040054321467,-0.495000362396242,-0.2150003910064715,-0.09999990463257014,-0.25,0,0.03266152203898853,2.5999923706347006,14.279999732971193,-1.1052605161384037,14.31999969482422,1.3000085831179784,14.140000343322756,0.03266152203898853 4283,2016-10-11,14.380000114440918,14.529999732971193,14.359999656677244,14.390000343322756,1489379.0,-0.0006949429216989156,-5.7998474156014135,-0.10000190734137288,79.65118793490618,75.02412924330642,-0.04678078479342318,-0.5547532633637005,-0.3038403232117908,-0.24286317971431615,21.936679644660057,0.17000007629394887,0.3424870979563206,0.4375001430511478,-0.429020469024497,1.3040207551267926,0.004239837013326309,0.8707604490889693,-0.45014674823232603,69.38781865387809,-10.354539332315994,0.4332603060378222,10,-0.06500005722045898,-0.4850001335144043,-0.19500017166137695,-0.08999967575073242,-0.4400005340576172,1,0.041029217516861394,2.666687859617921,14.390000343322756,2.5999923706347006,14.279999732971193,-1.1052605161384037,14.31999969482422,0.041029217516861394 4284,2016-10-12,14.449999809265135,14.609999656677244,14.31999969482422,14.350000381469727,2933381.0,0.004867850783528249,-2.624981373641802,-9.999713904251337,75.35213774289325,76.33583293591415,-0.09546633048065978,-0.5730099917329312,-0.376712113502391,-0.29623985947212894,21.083809232933206,0.2899999618530238,0.4215426140382945,0.45599985122680486,-0.40215978740559777,1.3141594898592075,0.02692003191060266,0.8850796705430071,-0.4673347001461998,71.92983630255242,-5.474175759003202,0.4290798193162014,10,-0.12499999999999822,-0.5450000762939453,-0.32249975204467596,-0.1599993705749494,-0.7899999618530256,2,0.0408304609256529,-5.7998474156014135,14.380000114440918,2.666687859617921,14.390000343322756,2.5999923706347006,14.279999732971193,0.0408304609256529 4285,2016-10-13,14.550000190734865,14.630000114440918,14.40999984741211,14.449999809265135,2297856.0,0.006920441715550174,-1.4444432670707412,1.0000095367977873,76.0274214197999,76.82036232107879,-0.1939110367272452,-0.6097627468962123,-0.48525175831624345,-0.38094269956473603,20.02083554127892,0.2200002670288086,0.4902908665431802,0.49600024223327743,-0.3400910600802103,1.3320915445467651,0.07795459107653357,0.9140458933900213,-0.504601626860099,82.97874930757234,8.084620140985606,0.4180456511567436,10,-0.2150001525878924,-0.6350002288818377,-0.4200000762939471,-0.13999986648559748,-1.0200004577636719,3,0.007560113761873932,-2.624981373641802,14.449999809265135,-5.7998474156014135,14.380000114440918,2.666687859617921,14.390000343322756,0.007560113761873932 4286,2016-10-14,14.850000381469727,14.899999618530273,14.59000015258789,14.600000381469727,2243861.0,0.020618569539668785,-1.2962884471382754,2.499990463293127,80.11366068578965,76.66838368621895,-0.4696155961286781,-0.8294242757292132,-0.7830665072400222,-0.6675776708259651,18.87370777423002,0.3499994277954084,0.5223822387654113,0.7180004119873047,-0.10900710491310228,1.5450079288877117,0.3044966535371003,1.131504170437509,-0.7344496315270224,93.05565489672493,19.950535532143945,0.4135037584502035,10,-0.38000059127807617,-0.8000006675720215,-0.7000002861022949,-0.36500024795532227,-1.260000228881836,4,-0.022895632582754177,-1.4444432670707412,14.550000190734865,-2.624981373641802,14.449999809265135,-5.7998474156014135,14.380000114440918,-0.022895632582754177 4287,2016-10-17,14.90999984741211,15.039999961853027,14.720000267028807,14.789999961853027,2345473.0,0.004040367973138448,-1.4615429759856602,0.4799995422363281,79.65117665225617,76.72505927005362,-0.5042596415477529,-0.820438216721481,-0.84690823791966,-0.713727336979467,18.682164670274794,0.3199996948242205,0.5207094364580573,0.7074998855590824,-0.13294820005942398,1.5479479711775888,0.2872758427498301,1.1277239283683347,-0.6846262558671459,81.94443524620016,9.898277017970742,0.4202240428092528,10,-0.36999988555908203,-0.7899999618530273,-0.7599997520446777,-0.4249997138977051,-1.22999954223633,0,-0.05499662664091465,-1.2962884471382754,14.850000381469727,-1.4444432670707412,14.550000190734865,-2.624981373641802,14.449999809265135,-0.05499662664091465 4288,2016-10-18,15.260000228881836,15.260000228881836,15.010000228881836,15.050000190734865,2788705.0,0.02347420422881319,1.3809519484471007,1.7500019868233725,79.53218624655896,77.55452012957555,-0.7987321900899591,-1.0792826673192728,-1.2006316151327816,-1.0475424024718354,18.74397598367056,0.35000038146972656,0.517091220446197,0.9645002365112312,0.08712417513018167,1.8418762978922807,0.5258122058207064,1.403188267201756,-0.9042864180875814,100.0,30.189002990015197,0.4386880306905246,10,-0.6100001335144043,-1.0300002098083496,-1.252500057220459,-0.8949999809265137,-1.6000003814697266,1,-0.07339448681260918,-1.4615429759856602,14.90999984741211,-1.2962884471382754,14.850000381469727,-1.4444432670707412,14.550000190734865,-0.07339448681260918 4289,2016-10-19,15.31999969482422,15.34000015258789,15.100000381469727,15.279999732971193,2042255.0,0.00393181291235023,4.999928475210966,0.19047597422355192,78.26088759310181,77.69868992746498,-0.7529242311526829,-1.0381410192295935,-1.2582531888430228,-1.0894062961235118,18.655842020096312,0.23999977111816406,0.49977887837651025,0.9264997005462661,0.051242705875587546,1.8017566952169446,0.4888712032109268,1.3641281978816053,-0.8015143287742017,97.84941384939764,28.421887624213014,0.43762849733533915,10,-0.5699996948242205,-1.0499997138977069,-1.352499485015871,-0.9949994087219256,-1.6899995803833026,2,-0.09007833824612577,1.3809519484471007,15.260000228881836,-1.4615429759856602,14.90999984741211,-1.2962884471382754,14.850000381469727,-0.09007833824612577 4290,2016-10-20,15.59000015258789,15.640000343322756,15.289999961853027,15.350000381469727,2466958.0,0.01762405111893628,1.058824849375613,6.0,82.70271384864411,78.84190250361462,-0.9206457304546873,-1.2244271808002587,-1.526880231911175,-1.3368026249209812,19.791859820233686,0.35000038146972834,0.49897542306708864,1.1035001277923584,0.13480540130179008,2.0721948542829267,0.6191527645470742,1.5878474910376426,-0.9072118292302971,95.23807793788386,25.955113424190884,0.4843473632452844,10,-0.679999828338623,-1.1700000762939453,-1.622499942779541,-1.2649998664855957,-1.8699998855590838,3,-0.1237973243287882,4.999928475210966,15.31999969482422,1.3809519484471007,15.260000228881836,-1.4615429759856602,14.90999984741211,-0.1237973243287882 4291,2016-10-21,15.65999984741211,15.68000030517578,15.420000076293945,15.600000381469727,2253302.0,0.004490038110269046,4.1999847412692946,0.24999801317661272,83.06879374793118,79.37335176354235,-0.8653021342917029,-1.2091413358422685,-1.592730534585332,-1.38547772040614,21.19722829089545,0.26000022888183416,0.5323724050162113,1.0799998283386234,0.03628182702407834,2.1237178296531685,0.5581408276813509,1.601858828995896,-0.7857691200614827,97.91661906573715,28.637651020235793,0.5218590006572722,10,-0.6599998474121094,-1.2199997901916522,-1.7274994850158691,-1.3699994087219238,-1.9600000381469744,4,-0.1360153343036532,1.058824849375613,15.59000015258789,4.999928475210966,15.31999969482422,1.3809519484471007,15.260000228881836,-0.1360153343036532 4292,2016-10-24,15.600000381469727,15.739999771118164,15.420000076293945,15.649999618530273,2276346.0,-0.0038313835585571665,1.7826115801170948,-0.8333280350955272,82.19898451102193,79.65644027199966,-0.6879604809349331,-1.0609858014928513,-1.5301604530763289,-1.3054037530856704,22.80723472395212,0.31999969482421875,0.5422272652472984,0.9295003414154053,-0.13937955314245087,1.9983802359732614,0.3950603941364772,1.4639402886943333,-0.5646157385540693,80.82198939199958,11.497967973408109,0.5344399472789279,10,-0.5700006484985352,-1.0650005340576172,-1.7225003242492676,-1.3650002479553223,-1.9000005722045916,0,-0.12884616536736693,4.1999847412692946,15.65999984741211,1.058824849375613,15.59000015258789,4.999928475210966,15.31999969482422,-0.12884616536736693 4293,2016-10-25,15.359999656677244,15.479999542236328,15.010000228881836,15.300000190734865,3549942.0,-0.01538466146946793,2.1333367241839705,-1.2000076295108772,81.77081418948102,80.36962654384276,-0.32891688247128137,-0.7433201876393909,-1.2816207188740218,-1.0506717814411193,24.638749447331648,0.5900001525878906,0.5705340413799771,0.6159996509551977,-0.4287949784100249,1.6607942803204203,0.0936023362725873,1.1383969656378081,0.38000011444091975,47.945157160400036,-27.689824327926154,0.5223973146826113,10,-0.2849998474121076,-0.8249998092651349,-1.5524997711181623,-1.12499952316284,-1.6599998474121094,1,-0.10937496022476412,1.7826115801170948,15.600000381469727,4.1999847412692946,15.65999984741211,1.058824849375613,15.59000015258789,-0.10937496022476412 4294,2016-10-26,15.40999984741211,15.5,15.3100004196167,15.350000381469727,1881091.0,0.0032552208237275337,-1.714291553133515,1.0000000000000593,80.44691606391625,80.86068150430012,-0.2552640924303713,-0.7398950497095811,-1.3136205842839281,-1.090929255128458,26.175995256111793,0.18999958038330078,0.584656293700613,0.6079998493194587,-0.4500340705966952,1.6660337692356126,0.07898288936138265,1.1370168092775348,0.3299999237060547,54.79450265200011,-22.222085866377988,0.5290169599580767,10,-0.24499988555908203,-0.875,-1.6324999332427979,-1.174999713897705,-1.800000190734865,2,-0.11356262279872043,2.1333367241839705,15.359999656677244,1.7826115801170948,15.600000381469727,4.1999847412692946,15.65999984741211,-0.11356262279872043 4295,2016-10-27,15.1899995803833,15.420000076293945,15.170000076293945,15.399999618530273,2335028.0,-0.014276461337263013,-1.0000076294236353,-3.5000317894268367,73.09642851610293,80.08098904100159,0.0727138661933715,-0.4832388915807506,-1.081996219971849,-0.86316499713881,26.54400285115006,0.25,0.5978180272854239,0.3489995956420895,-0.7056921291456533,1.4036913204298322,-0.17834626675178278,0.8763454580359618,0.5354001998901374,24.657460873200428,-53.59621859555954,0.5273458623938716,10,0.04000043869018555,-0.6149997711181641,-1.4524996280670166,-0.9549994468688965,-1.5,3,-0.10269911185231373,-1.714291553133515,15.40999984741211,2.1333367241839705,15.359999656677244,1.7826115801170948,15.600000381469727,-0.10269911185231373 4296,2016-10-28,15.170000076293945,15.350000381469727,15.050000190734865,15.140000343322756,2567759.0,-0.0013166230837282633,-1.8571441546587295,-0.14285584534129336,70.7446724864468,79.09137746702277,0.15966989097646866,-0.42269159977698045,-1.0464968040364866,-0.8336825957819798,27.293071601100593,0.3000001907348615,0.6295614187409271,0.28950009346008265,-0.7515818029022086,1.3305819898223739,-0.23104085472106206,0.8100410416412274,0.5410917129516601,21.91780106080004,-54.83635487846634,0.5205409481811454,10,0.2049999237060547,-0.5199999809265137,-1.5450000762939453,-0.934999942779541,-1.4800004959106445,4,-0.09558337521243943,-1.0000076294236353,15.1899995803833,-1.714291553133515,15.40999984741211,2.1333367241839705,15.359999656677244,-0.09558337521243943 4297,2016-10-31,15.1899995803833,15.31999969482422,15.140000343322756,15.15999984741211,2036859.0,0.00131835886544307,-4.142931102603839,1.0000000000000593,71.42856422014641,78.19097501964359,0.2051376359733279,-0.40186303003052615,-1.0459311056678295,-0.8468607258600684,27.964147358381886,0.17999935150146484,0.6577118317658961,0.27049961090087926,-0.7546878523377423,1.2956870741395008,-0.24209412071843062,0.7830933425201891,0.5070703776550296,36.734578689845506,-39.25971054781334,0.5125937316193104,10,0.18500041961669922,-0.5349998474121094,-1.554999589920044,-0.9549994468688965,-1.549999237060545,0,-0.09809083688470832,-1.8571441546587295,15.170000076293945,-1.0000076294236353,15.1899995803833,-1.714291553133515,15.40999984741211,-0.09809083688470832 4298,2016-11-01,15.029999732971193,15.260000228881836,15.029999732971193,15.210000038146973,1423375.0,-0.010533235801976959,-1.5555567329292894,-6.000063578853614,64.6464661060217,76.67826152107914,0.3677541803883688,-0.20014390476946353,-0.8693802893071503,-0.6765895063434844,28.251574306808138,0.23000049591064275,0.6447869900381757,0.0774997711181662,-0.915186558285976,1.0701861005223083,-0.418843393583904,0.5738429358202364,0.653328830484007,0.0,-73.34793148708137,0.49634316470207107,11,0.3450002670288068,-0.2950000762939471,-1.3899996280670184,-0.7949995994567889,-1.3199996948242205,1,-0.08848968378811395,-4.142931102603839,15.1899995803833,-1.8571441546587295,15.170000076293945,-1.0000076294236353,15.1899995803833,-0.08848968378811395 4299,2016-11-02,14.720000267028807,15.010000228881836,14.670000076293945,15.0,1988246.0,-0.02062538066865982,1.2666662428116844,1.5555514347476198,53.88128271453322,73.47588028395572,0.6522883766373209,0.16394096604703812,-0.5451237011444636,-0.3562606421921739,28.92811946542141,0.35999965667724787,0.6236533062424616,-0.26149969100952397,-1.1857751897184112,0.6627758076993633,-0.7236374403639676,0.20063805834491966,0.9498617297349252,6.666692097981534,-62.75879646669164,0.4621377493544439,11,0.48499965667724787,0.03999948501587092,-1.0350003242492658,-0.4850001335144025,-0.7100000381469709,2,-0.06929350810192314,-1.5555567329292894,15.029999732971193,-4.142931102603839,15.1899995803833,-1.8571441546587295,15.170000076293945,-0.06929350810192314 4300,2016-11-03,14.880000114440918,14.960000038146973,14.649999618530273,14.68000030517578,2791779.0,0.010869554654186597,-1.3846077665415892,-0.7142857142857161,50.73170141688209,69.88287002495025,0.4257565010874895,0.050642517277452725,-0.684522329722677,-0.5066522148749506,29.29549995777624,0.3100004196166992,0.5799369756308153,-0.12949986457824636,-1.0018704141316874,0.7428706849751947,-0.5656851393549669,0.3066854101984742,0.7498674055040233,32.85717789003875,-32.19212922927424,0.4361852747767207,11,0.3149995803833008,0.009999752044677734,-1.130000114440918,-0.6449999809265137,-0.3000001907348633,3,-0.08534949247286283,1.2666662428116844,14.720000267028807,-1.5555567329292894,15.029999732971193,-4.142931102603839,15.1899995803833,-0.08534949247286283 4301,2016-11-04,14.800000190734865,14.899999618530273,14.720000267028807,14.890000343322756,1439755.0,-0.005376338917391088,2.2727540705035105,-0.4500011920940284,47.34300184607508,66.00998306217839,0.4145286112079525,0.1808703410576964,-0.5886169742133802,-0.41357955495165477,29.68273414844191,0.17999935150146662,0.5332955600300728,-0.23549981117248286,-1.04506029143481,0.5740606690898442,-0.6402800513036464,0.16928042895868067,0.7710752551251954,22.388142555790147,-38.8500380058367,0.4047802401311632,11,0.27499961853027166,0.08999967575073065,-0.8725001811981219,-0.5650000572204608,0.02999973297118963,4,-0.07500004027340823,-1.3846077665415892,14.880000114440918,1.2666662428116844,14.720000267028807,-1.5555567329292894,15.029999732971193,-0.07500004027340823 4302,2016-11-07,14.859999656677244,14.960000038146973,14.760000228881836,14.899999618530273,1789732.0,0.004054017916833574,1.4999850989134127,0.44444326707076104,38.76401514522384,61.2314498350387,0.2665519249560617,0.16641986433378086,-0.6313634871781755,-0.464335795946095,29.82731406371524,0.19999980926513672,0.4444062076245796,-0.19900031089782821,-0.9551929078392156,0.5571922860435592,-0.5770966093685228,0.17909598757286638,0.6558112395430289,34.426201315756266,-21.003836964694052,0.37809629847069387,11,0.2150001525878924,0.030000209808351386,-0.9324996471405012,-0.62499952316284,-0.02999973297118963,0,-0.07873486563428089,2.2727540705035105,14.800000190734865,-1.3846077665415892,14.880000114440918,1.2666662428116844,14.720000267028807,-0.07873486563428089 4303,2016-11-08,14.970000267028807,15.020000457763672,14.859999656677244,14.890000343322756,1433055.0,0.0074024638555179045,-1.2857045544338306,-1.9999999999998224,40.4371687217577,56.785922352576634,0.10662486049551845,0.10844706307505625,-0.7205429512843313,-0.5705868876051614,29.651026066741636,0.16000080108642756,0.3432144763784457,-0.11849970817566025,-0.8060819780193231,0.5690825616680026,-0.4622908430974917,0.2252914267461712,0.49386195253006626,86.48646558789974,34.91762980586887,0.3437911349218313,11,0.06499958038330256,-0.08000040054321111,-1.0425002574920637,-0.7350001335144025,-0.19000053405761363,1,-0.08884434869619573,1.4999850989134127,14.859999656677244,2.2727540705035105,14.800000190734865,-1.3846077665415892,14.880000114440918,-0.08884434869619573 4304,2016-11-09,15.039999961853027,15.09000015258789,14.399999618530273,14.479999542236328,3183575.0,0.004675998234842549,1.0909081713895163,7.000011920940635,33.128809947711716,52.34507584497761,-0.02389117308060129,0.08950395430703573,-0.7681564237724565,-0.6376693237516342,29.605309483990915,0.6900005340576172,0.24181768989764763,-0.07800002098083425,-0.697493757401114,0.5414937154394455,-0.3877468891909732,0.23174684722930472,0.37503050164412954,92.75360115435967,44.77914545403435,0.30974686821013975,11,-0.16499996185302734,-0.15000009536743164,-1.0924999713897705,-0.804999828338623,-0.630000114440918,2,-0.08843084621538722,-1.2857045544338306,14.970000267028807,1.4999850989134127,14.859999656677244,2.2727540705035105,14.800000190734865,-0.08843084621538722 4305,2016-11-10,14.65999984741211,15.210000038146973,14.59000015258789,15.199999809265135,3946495.0,-0.025265965119995903,1.2142836463710165,-0.9642849236124443,24.226785879317887,47.17642177751884,0.3051075725264223,0.5040082697643946,-0.36843465050138313,-0.254696625098628,29.347590940949697,0.619999885559082,0.14266139348131368,-0.4635001182556149,-1.0634044420224509,0.13640420551122112,-0.7634522801390329,-0.16354795637219688,0.6738281484876971,32.09877706049471,-9.16348606713052,0.2999521618834177,11,0.19999980926513672,0.23000001907348633,-0.6749997138977051,-0.4249997138977051,-0.05000019073486506,3,-0.04433831004745992,1.0909081713895163,15.039999961853027,-1.2857045544338306,14.970000267028807,1.4999850989134127,14.859999656677244,-0.04433831004745992 4306,2016-11-11,14.510000228881836,14.770000457763672,14.479999542236328,14.6899995803833,2021828.0,-0.01023189768700794,-1.416666997802582,0.333332155957552,23.15268945714763,41.812435692741204,0.3929652090387421,0.6611261861966966,-0.21326730666246618,-0.10065041331153779,28.46106517978072,0.29000091552734375,0.03662242694049489,-0.5964997291564949,-1.2462372613054118,0.05323780299242209,-0.9213684952309542,-0.2716309630820355,0.7491214968284083,13.580315230406418,-21.741107569078295,0.32486876607445847,11,0.31999969482421875,0.4399995803833008,-0.5225002765655518,-0.27500009536743164,0.14999961853027344,4,0.004824238023434679,1.2142836463710165,14.65999984741211,1.0909081713895163,15.039999961853027,-1.2857045544338306,14.970000267028807,0.004824238023434679 4307,2016-11-14,14.09000015258789,14.470000267028807,14.039999961853027,14.390000343322756,3559271.0,-0.028945559591235903,-1.1499984502814438,1.666673730946323,21.26695524329294,36.992490041326896,0.7157946721282595,1.0714794224751056,0.20454757343135022,0.3347268005182631,27.57323962295525,0.4700002670288086,-0.059829670999793194,-0.9754998207092278,-1.7657421785068301,-0.18525746291162548,-1.370620999608029,-0.5803786418104266,1.119999885559082,4.273520296959491,-28.234491063379366,0.39512117889880083,11,0.5349998474121094,0.7999997138977051,-0.0625002384185791,0.10499954223632812,0.6399993896484375,0,0.05251950057518262,-1.416666997802582,14.510000228881836,1.2142836463710165,14.65999984741211,1.0909081713895163,15.039999961853027,0.05251950057518262 4308,2016-11-15,14.140000343322756,14.170000076293945,13.899999618530273,14.06999969482422,3017100.0,0.003548629538210557,3.1538495396692623,-0.23333534664449768,21.26695524329294,33.36867587785576,0.5881185205990338,0.9837044864858573,0.15612194347694164,0.29496209958268516,26.27589057695399,0.2700004577636719,-0.1531466898352889,-0.8694996356964086,-1.7547344725440013,0.015735201151183986,-1.312117054120204,-0.4268822172726132,0.9529996871948221,18.320660146254415,-10.89864885927567,0.44261741842379615,11,0.41499948501586736,0.6799993515014631,-0.10000038146972834,0.004999637603757989,0.4600000381469709,1,0.04879770605586531,-1.1499984502814438,14.09000015258789,-1.416666997802582,14.510000228881836,1.2142836463710165,14.65999984741211,0.04879770605586531 4309,2016-11-16,13.9399995803833,14.229999542236328,13.8100004196167,14.15999984741211,2356708.0,-0.01414432518270059,1.3333306842354835,-3.1428318415280447,21.46116931866682,30.11639453360962,0.7440895560246954,1.133113489633244,0.3583070919635247,0.49775241695784445,24.81602976412419,0.4199991226196289,-0.2630614330751513,-1.0005003929138176,-1.99252059815427,-0.008480187673365336,-1.4965104955340447,-0.5044902902935906,1.0098404006958006,9.285656870612245,-19.66341958012044,0.4960101026202265,11,0.5700006484985352,0.8350005149841309,0.16500043869018555,0.1550002098083496,0.780000686645506,2,0.06025826240123866,3.1538495396692623,14.140000343322756,-1.1499984502814438,14.09000015258789,-1.416666997802582,14.510000228881836,0.06025826240123866 4310,2016-11-17,13.65999984741211,13.979999542236328,13.550000190734865,13.9399995803833,3241268.0,-0.02008606466281493,1.388887564339954,1.2727245141685488,19.18365440383654,26.98757815113867,0.9307067556069342,1.3292607077079701,0.6369602705742068,0.7741516920224338,22.923035379431685,0.42999935150146307,-0.3625442695508845,-1.1840001106262203,-2.2800292541802687,-0.087970967072172,-1.7320146824032445,-0.6359855388491962,1.1302625950622556,9.016363327947287,-19.961981783033664,0.548014571777024,11,0.7200002670288086,0.9850001335144043,0.4549999237060547,0.32000017166137695,1.0500001907348633,3,0.05490483223849285,1.3333306842354835,13.9399995803833,3.1538495396692623,14.140000343322756,-1.1499984502814438,14.09000015258789,0.05490483223849285 4311,2016-11-18,13.529999732971193,13.710000038146973,13.5,13.68000030517578,2669793.0,-0.00951684596581781,1.0,0.5357168402014852,17.5781212165013,24.63358993683616,0.962868038327791,1.3612992035440552,0.7721349352076619,0.8967251001162584,20.89471946408529,0.21000003814697266,-0.42388636380524325,-1.207500219345091,-2.380887147439797,-0.0341132912503852,-1.7941936833924448,-0.6208067552977372,1.061820749224852,3.092755125015059,-23.87570028046705,0.5866934640473529,11,0.8250002861022931,1.0900001525878888,0.5950002670288068,0.45000028610229315,1.199999809265135,4,0.07982261234449273,1.388887564339954,13.65999984741211,1.3333306842354835,13.9399995803833,3.1538495396692623,14.140000343322756,0.07982261234449273 4312,2016-11-21,13.59000015258789,13.649999618530273,13.479999542236328,13.5600004196167,2208414.0,0.0044346209017640525,1.266687859617891,-0.19999745687819556,20.73171629972819,22.44409522327733,0.7864798322377862,1.2047624868929265,0.726494800037079,0.8292521259921877,18.672618694122928,0.1700000762939453,-0.49377248279582986,-1.0469997882843014,-2.2531959797489733,0.15919640318037054,-1.6500978840166365,-0.4439016925519663,0.8052926428128657,14.666748046875,-15.063946301704767,0.6030980957323355,11,0.7549996376037598,1.0199995040893555,0.6699995994567871,0.45999956130981445,1.0799999237060547,0,0.07873434016264258,1.0,13.529999732971193,1.388887564339954,13.65999984741211,1.3333306842354835,13.9399995803833,0.07873434016264258 4313,2016-11-22,13.68000030517578,13.779999732971193,13.630000114440918,13.65999984741211,1928847.0,0.006622527709887471,-2.7499940395298825,0.6666878596178318,26.78572264860813,21.739307745599156,0.5523334830062971,1.035540387301026,0.6589667841492162,0.7390927813678267,18.083332626012762,0.18999958038330256,-0.553963442205335,-0.8729996681213397,-2.100990647949354,0.35499131170667475,-1.4869951580353469,-0.25900417820733246,0.5322338395920916,26.666768391926848,-5.73428302061598,0.6139954899140072,11,0.6649994850158709,0.9299993515014666,0.6499996185302752,0.43999958038330256,0.889999389648441,1,0.07675432848223585,1.266687859617891,13.59000015258789,1.0,13.529999732971193,1.388887564339954,13.65999984741211,0.07675432848223585 4314,2016-11-23,13.65999984741211,13.829999923706055,13.619999885559082,13.710000038146973,2175518.0,-0.0014620217337351082,-2.230766973553901,-2.4999523173757705,20.952393062523214,21.375486321510856,0.3978310736792423,0.9673073937514367,0.7007031692997927,0.761051520335398,17.34549619477517,0.21000003814697266,-0.6082824528862183,-0.8055001258850094,-2.0257411902185396,0.4147409384485208,-1.4156206580517754,-0.19537959371824343,0.4057873768494531,36.00006103515625,3.505651778593176,0.6101205321667654,11,0.4650001525878906,0.9499998092651367,0.7800002098083496,0.570000171661377,1.25,2,0.06881409550203621,-2.7499940395298825,13.68000030517578,1.266687859617891,13.59000015258789,1.0,13.529999732971193,0.06881409550203621 4315,2016-11-24,13.630000114440918,13.710000038146973,13.600000381469727,13.6899995803833,1418646.0,-0.0021961737413104254,1.199984741269145,1.199984741269145,21.463428703812994,21.187790682251453,0.2976628352243029,0.9216995407502075,0.7547950225152462,0.7879051608077621,17.17152971956163,0.1099996566772461,-0.6831811352983959,-0.7574998855590813,-1.9821738166806337,0.4671740455624711,-1.3698368511198584,-0.14516291999830422,0.3186295734155973,42.85725963346248,8.709205291405276,0.6123369655607765,11,0.3449997901916504,0.9799995422363281,0.8799998760223389,0.6399998664855957,1.1499996185302752,3,0.07997066349493553,-2.230766973553901,13.65999984741211,-2.7499940395298825,13.68000030517578,1.266687859617891,13.59000015258789,0.07997066349493553 4316,2016-11-25,13.720000267028807,13.739999771118164,13.600000381469727,13.65999984741211,1163322.0,0.006603092577565972,1.8000038147190935,-1.0000158947133888,22.596192642042283,21.33548372655693,0.09366645712816357,0.7562737719546799,0.6923638159308343,0.691258535284744,17.42040778191482,0.1399993896484375,-0.7588814075913213,-0.5949997425079356,-1.7960781334133404,0.6060786483974692,-1.195538937960638,0.005539452944766765,0.13490339170367172,68.57156091792365,33.03523734608169,0.6005391954527022,11,0.1349992752075213,0.8899993896484393,0.9449999332427996,0.6999998092651385,0.9799995422363281,4,0.0721574163156018,1.199984741269145,13.630000114440918,-2.230766973553901,13.65999984741211,-2.7499940395298825,13.68000030517578,0.0721574163156018 4317,2016-11-28,13.699999809265135,13.829999923706055,13.65999984741211,13.729999542236328,1493999.0,-0.0014577592838489473,-2.0909201251918192,-0.4999920527696542,18.090467673822516,20.982540663282442,0.05870055899030824,0.6945327736114759,0.7334992599155754,0.7052271026027501,17.543312416688753,0.1700000762939453,-0.7873763890302445,-0.5405002117157007,-1.6970736636967985,0.616073240265397,-1.1187869377062487,0.03778651427484725,-0.22000026702880682,43.478098618412645,13.792328698356421,0.5782867259905489,11,0.15499973297119318,0.9099998474121112,1.0200002193450945,0.7400002479553223,1.0200004577636719,0,0.07518246330738032,1.8000038147190935,13.720000267028807,1.199984741269145,13.630000114440918,-2.230766973553901,13.65999984741211,0.07518246330738032 4318,2016-11-29,13.699999809265135,13.729999542236328,13.609999656677244,13.6899995803833,1544754.0,0.0,2.4285831062670806,-0.33334392980886657,15.10419874552207,20.276210599599693,-0.011484954224803445,0.6216562895096214,0.7582938081761306,0.6980162644487002,18.16188412795293,0.11999988555908381,-0.8052493019079314,-0.4740002155303973,-1.5917310846962298,0.6437306536354352,-1.0328656501133135,0.08486521905251898,-0.21300025939941314,43.478098618412645,20.870689560980686,0.5588654345829166,11,0.029999732971193183,0.7899999618530291,1.0824999809265154,0.7699999809265154,1.1400003433227557,1,0.07080294018491973,-2.0909201251918192,13.699999809265135,1.8000038147190935,13.720000267028807,1.199984741269145,13.630000114440918,0.07080294018491973 4319,2016-11-30,13.699999809265135,13.81999969482422,13.640000343322756,13.699999809265135,2561266.0,0.0,-2.000015894713596,0.0,18.831205424294595,20.23704960187281,-0.05488035416849435,0.5705760647209548,0.7848890819243142,0.6867404332609244,19.60200791705467,0.17999935150146484,-0.7841305448974207,-0.42300019264221334,-1.5288526429286726,0.682852257644246,-0.975926417785443,0.1299260325010163,-0.20614025192260677,43.478098618412645,21.15954181416663,0.5529262251432299,11,-0.045000076293943536,0.7899999618530291,1.105000019073488,0.7699999809265154,1.1500005722045916,2,0.06350364216579885,2.4285831062670806,13.699999809265135,-2.0909201251918192,13.699999809265135,1.8000038147190935,13.720000267028807,0.06350364216579885 4320,2016-12-01,13.609999656677244,13.800000190734865,13.56999969482422,13.68000030517578,1986777.0,-0.006569354294955865,-2.0666615804231934,-100.0,19.594624636331545,20.4611055374095,0.03048748206813734,0.5908455323247495,0.8890590084389114,0.7633899031051019,21.12639670284313,0.23000049591064453,-0.771037486208094,-0.4495003223419207,-1.517533036631546,0.6185323919477046,-0.9835166794867334,0.08451603480289194,-0.10941729200744632,15.3845871694225,-7.707203300485114,0.5340163571448127,12,0.04500007629394709,0.8400001525878924,1.240000247955324,0.8600001335144061,1.1300001144409197,3,0.09551801789334124,-2.000015894713596,13.699999809265135,2.4285831062670806,13.699999809265135,-2.0909201251918192,13.699999809265135,0.09551801789334124 4321,2016-12-02,13.6899995803833,13.739999771118164,13.529999732971193,13.609999656677244,1564221.0,0.0058780254022128275,1.3333298012122041,-1.1428454653206612,32.45614989053675,21.763820380832676,-0.027300631791243646,0.44630567735125837,0.8225163260118471,0.6694109179174657,22.773121323561035,0.21000003814697088,-0.7439904663757027,-0.31400036811828613,-1.3343079417200343,0.706307205483462,-0.8241541549191602,0.19615341868258795,-0.18282886453277847,53.33324856233661,26.710161269948614,0.5101537868008745,12,-0.009999752044677734,0.7250003814697266,1.2125003337860107,0.7800002098083496,1.1200008392333984,4,0.07962017428764412,-2.0666615804231934,13.609999656677244,-2.000015894713596,13.699999809265135,2.4285831062670806,13.699999809265135,0.07962017428764412 4322,2016-12-05,13.6899995803833,13.84000015258789,13.609999656677244,13.65999984741211,1461545.0,0.0,-2.538466052892129,0.37499701976491073,29.35780217857281,22.049606995273194,-0.012990018978355167,0.3732970743868478,0.8362510264539971,0.6543319026193473,24.558680217105568,0.2300004959106463,-0.6789557419719099,-0.2555003643035896,-1.2005480166151905,0.6895472880080113,-0.72802419045939,0.21702346185221089,-0.1763722803756682,51.61278414072494,22.950579780234136,0.47252382615580046,12,-0.004999637603759766,0.7100000381469727,1.322500467300415,0.7800002098083496,1.2400007247924787,0,0.07377649816213916,1.3333298012122041,13.6899995803833,-2.0666615804231934,13.609999656677244,-2.000015894713596,13.699999809265135,0.07377649816213916 4323,2016-12-07,13.640000343322756,13.880000114440918,13.520000457763672,13.869999885559082,3593192.0,-0.0036522453318544867,1.8799972534179688,-7.666719649044668,34.04260283951288,23.504074748272046,0.034350890456300576,0.3357618718939879,0.8964633438160075,0.6920017380423698,26.349431142449152,0.3599996566772461,-0.592653019003917,-0.23899960517883123,-1.0594719550789584,0.581472744721296,-0.6492357801288939,0.17123656977123147,0.19999980926513494,33.333333333333826,2.1284149141979363,0.4102361749500632,12,0.05999994277953924,0.7299995422363263,1.37499952316284,0.8299994468688947,1.25,2,0.07917887804414514,-2.538466052892129,13.6899995803833,1.3333298012122041,13.6899995803833,-2.0666615804231934,13.609999656677244,0.07917887804414514 4324,2016-12-08,13.710000038146973,13.779999732971193,13.510000228881836,13.699999809265135,2639445.0,0.005131942306620507,2.6000025431379163,-0.04347934254391863,53.42466827179966,27.055323589159453,-0.031078656303089147,0.16971439714397718,0.8260950629268073,0.6112318865501916,27.181721788200274,0.26999950408935725,-0.5188223137520396,-0.10249991416931081,-0.7163361025625612,0.5113362742239396,-0.409418008365936,0.20441818002731438,0.1700000762939453,54.05401922298717,19.214467032285306,0.30691809419662514,12,-0.014999866485595703,0.6349997520446777,1.3449997901916504,0.7599997520446777,1.25,3,0.08242159819816064,1.8799972534179688,13.640000343322756,-2.538466052892129,13.6899995803833,1.3333298012122041,13.6899995803833,0.08242159819816064 4325,2016-12-09,14.010000228881836,14.029999732971193,13.630000114440918,13.710000038146973,2075889.0,0.02188185192561165,1.3529444763894787,29.99933244325235,76.6666772630414,33.06315521371491,-0.30341448482174016,-0.19128629588462687,0.5240466526511227,0.2985839078809569,28.090496304565182,0.3999996185302752,-0.46599844848893923,0.23000025749206543,-0.24890219960443538,0.7089027145885662,-0.009450971056185864,0.4694514860403167,-0.5,96.15393785338678,54.93168207035723,0.2394512285482504,12,-0.24000024795532227,0.33499956130981445,0.9724996089935303,0.45999956130981445,1.0699996948242188,4,0.05995718335937039,2.6000025431379163,13.710000038146973,1.8799972534179688,13.640000343322756,-2.538466052892129,13.6899995803833,0.05995718335937039 4326,2016-12-12,14.579999923706055,14.630000114440918,14.020000457763672,14.020000457763672,4165318.0,0.0406852023920139,-1.178572280067166,1.866663699681791,85.10637866150122,40.50936754567921,-0.8253931630263551,-0.7966158093411639,-0.04045291628508885,-0.28231450312171624,28.889607617007744,0.619999885559082,-0.38248389337363164,0.7964999675750732,0.2946600945780631,1.2983398405720834,0.5455800310765682,1.0474199040735783,-1.0699996948242188,95.535696799656,48.84947633381154,0.2509199364985049,12,-0.5099997520446777,-0.2350001335144043,0.46249985694885254,-0.1100001335144043,0.6199998855590803,0,0.010973926491725239,1.3529444763894787,14.010000228881836,2.6000025431379163,13.710000038146973,1.8799972534179688,13.640000343322756,0.010973926491725239 4327,2016-12-13,14.829999923706055,14.829999923706055,14.510000228881836,14.56999969482422,2644727.0,0.017146776495760907,1.4615339471078017,0.4642865657814485,86.62419879193149,48.45603421750248,-1.0038069919619907,-1.0417451724871736,-0.28290149689826194,-0.5420298025572272,28.83756342478924,0.31999969482421875,-0.2872793214242524,1.0094999790191643,0.3335841784766167,1.685415779561712,0.6715420787478905,1.3474578792904381,-1.2751996994018562,100.0,48.68372402429425,0.33795790027127365,12,-0.6599998474121094,-0.4850001335144043,0.15249991416931152,-0.3600001335144043,0.4099998474121094,1,-0.0013485842341365295,-1.178572280067166,14.579999923706055,1.3529444763894787,14.010000228881836,2.6000025431379163,13.710000038146973,-0.0013485842341365295 4328,2016-12-14,14.829999923706055,14.920000076293945,14.68000030517578,14.81999969482422,2977426.0,0.0,1.5263062791748419,0.038462384917280594,87.74195652227424,56.112784339500216,-0.923808080739347,-1.0407620844902858,-0.2739048679879126,-0.553280764225395,28.567612675418243,0.23999977111816584,-0.1935917978885584,0.9749999999999996,0.17194005773648513,1.7780599422635142,0.5734700288682415,1.3765299711317578,-1.1986877174377444,93.61700976400277,38.695967847751774,0.40152997113175753,12,-0.6149997711181641,-0.4850001335144043,0.15249991416931152,-0.3600001335144043,0.31999969482421875,2,0.006743114091988023,1.4615339471078017,14.829999923706055,-1.178572280067166,14.579999923706055,1.3529444763894787,14.010000228881836,0.006743114091988023 4329,2016-12-15,14.779999732971193,14.869999885559082,14.520000457763672,14.729999542236328,2501230.0,-0.0033715570459940114,2.043466723057722,4.999904634752163,86.62419879193149,63.56051480123354,-0.7872911677384273,-0.974571313649756,-0.2078888568330779,-0.5149365058136013,27.89349283120941,0.34999942779541016,-0.08420272967952869,0.8829998016357443,-0.020376290623580928,1.7863758938950696,0.4313117555060817,1.334687847765407,-1.0455924971008326,89.14725988660899,31.349417848376063,0.45168804612966246,12,-0.5649995803833026,-0.4349999427795428,0.18250012397765936,-0.3099999427795428,0.2400007247924787,3,0.007442531281389275,1.5263062791748419,14.829999923706055,1.4615339471078017,14.829999923706055,-1.178572280067166,14.579999923706055,0.007442531281389275 4330,2016-12-16,14.40999984741211,14.8100004196167,14.40999984741211,14.699999809265135,4553206.0,-0.025033822208649248,-1.7586249987668003,-5.799977111903476,68.64864307567801,67.58190293291591,-0.32617846858490296,-0.5749819949343546,0.16835482478009212,-0.15662702611349033,26.558803054656604,0.40000057220458984,0.028217211574270706,0.47549991607666087,-0.4484839757204089,1.3994838078737306,0.013507970178126882,0.9374918619751949,-0.5807451843078617,43.333283883533,-12.56053518249199,0.4619919458985345,12,-0.19499969482421875,-0.06500005722045898,0.4725000858306885,0.059999942779541016,0.6400003433227557,4,0.03816795257174399,2.043466723057722,14.779999732971193,1.5263062791748419,14.829999923706055,1.4615339471078017,14.829999923706055,0.03816795257174399 4331,2016-12-19,14.609999656677244,14.630000114440918,14.40999984741211,14.40999984741211,1748197.0,0.013879237431154712,-1.2000047683761295,-0.6896546054254191,72.41380282325355,72.36590300454709,-0.42683891317559386,-0.7272066271311974,-0.02165892401041347,-0.3640795087137665,25.063351050675287,0.2200002670288086,0.1294936390094925,0.6214997291564917,-0.3288081522695343,1.5718076105825176,0.14634578844347956,1.0966536698695037,-0.6934853605178208,39.215631276015316,-17.49485824509277,0.47515394071301287,12,-0.3949995040893537,-0.4099998474121076,0.2650001049041766,-0.13999986648559393,0.3600006103515625,0,0.03216976578189068,-1.7586249987668003,14.40999984741211,2.043466723057722,14.779999732971193,1.5263062791748419,14.829999923706055,0.03216976578189068 4332,2016-12-20,14.65999984741211,14.699999809265135,14.56999969482422,14.609999656677244,1730229.0,0.0034223266194268742,1.0,0.2500011920940435,73.07693542108645,76.70305106916638,-0.36294188310623454,-0.7303820519599249,-0.0644323477487152,-0.41908187882249237,23.52156925800293,0.13000011444091442,0.2435305633217979,0.6179999351501468,-0.3579766806798723,1.593976550980166,0.13001162723513815,1.1059882430651555,-0.6632066888419246,49.0195858437396,-8.97786553510614,0.4879883079150094,12,-0.44499969482421875,-0.46000003814697266,0.23000001907348633,-0.19000005722045898,0.31999969482421875,1,0.03683492274717515,-1.2000047683761295,14.609999656677244,-1.7586249987668003,14.40999984741211,2.043466723057722,14.779999732971193,0.03683492274717515 4333,2016-12-21,14.729999542236328,14.789999961853027,14.65999984741211,14.65999984741211,1304517.0,0.004774876913561155,-2.714305177111717,1.399988555951809,73.95349703717608,78.98403204309709,-0.29286287841841663,-0.7564697201513759,-0.12592048613669604,-0.4892566939444265,22.533647978493875,0.13000011444091797,0.33116381718306087,0.6354996681213372,-0.3709734904609334,1.6419728267036078,0.13226308883020188,1.1387362474124725,-0.6593498302482423,69.56514527983083,9.329111993680215,0.5032365792911353,12,-0.4549994468688965,-0.5299997329711914,0.027500391006469727,-0.25999975204467773,-0.009999275207521308,2,0.03462323453707361,1.0,14.65999984741211,-1.2000047683761295,14.609999656677244,-1.7586249987668003,14.40999984741211,0.03462323453707361 4334,2016-12-22,14.600000381469727,14.729999542236328,14.56999969482422,14.729999542236328,1123461.0,-0.008825469436970823,1.4615520049297672,-1.8571389645776566,72.60278029018735,78.53248793500221,-0.026083634786157717,-0.5822916946544812,0.008998474676808144,-0.3581146389481482,21.575132169885464,0.1599998474121076,0.4273281750280269,0.4585004806518551,-0.5503294282839057,1.467330389587616,-0.0459144738160262,0.9629154351197364,-0.4614026403371714,47.50006556501546,-17.648901760254034,0.5044149544678806,12,-0.13000011444091797,-0.40000057220458984,0.08749938011169434,-0.13000059127807617,0.18999958038330078,3,0.0376711796363105,-2.714305177111717,14.729999542236328,1.0,14.65999984741211,-1.2000047683761295,14.609999656677244,0.0376711796363105 4335,2016-12-23,14.720000267028807,14.75,14.5600004196167,14.600000381469727,960327.0,0.008219170029021727,1.111114054560964,-0.9230820018486593,73.09421029267997,77.19780256068873,-0.03886580197017331,-0.6497579644579652,-0.10780957046923412,-0.4796153357499655,20.541247608602156,0.18999958038330078,0.5303643153553743,0.5240003585815405,-0.4862502726597473,1.5342509898228283,0.018875042960896593,1.0291256742021844,-0.5188903390833399,81.57903322550078,14.318488622118934,0.505125315620644,12,-0.055000305175779474,-0.5200004577636701,-0.07750010490417303,-0.2500004768371564,-0.09000015258788885,4,0.02038044737042788,1.4615520049297672,14.600000381469727,-2.714305177111717,14.729999542236328,1.0,14.65999984741211,0.02038044737042788 4336,2016-12-27,14.710000038146973,14.800000190734865,14.670000076293945,14.720000267028807,487250.0,-0.0006793633628006113,-1.8888865341415222,-0.08333532015670705,72.76788907394737,75.65821259202383,-0.009483033060922352,-0.5921462414020926,-0.10433927835135748,-0.46751685336169047,19.639211723413595,0.13000011444091975,0.6161570801709733,0.4645001411437981,-0.5445635835661644,1.4735638658537606,-0.040031721211184035,0.9690320034987803,-0.451378898333628,62.49990065883018,-6.461558767506709,0.5045318623549814,12,-0.04500007629394531,-0.5100002288818359,-0.19749999046325684,-0.24000024795532227,-0.6000003814697283,1,0.023113538525233235,1.111114054560964,14.720000267028807,1.4615520049297672,14.600000381469727,-2.714305177111717,14.729999542236328,0.023113538525233235 4337,2016-12-28,14.729999542236328,14.779999732971193,14.649999618530273,14.699999809265135,863660.0,0.0013595855905841336,-1.0000000000000273,-2.999904634751807,74.66063621781942,74.20473255819552,-0.05046642217213737,-0.5597214695967274,-0.13270521441931393,-0.4886336077607716,19.05736395774934,0.13000011444091975,0.6613333938864212,0.43299965858459544,-0.5639029329203549,1.4299022500895457,-0.06545163716787883,0.9314509543370697,-0.4184680875045359,70.83303530982471,-2.526287437312959,0.49845129575247504,12,-0.08999967575073242,-0.5299997329711914,-0.24249958992004395,-0.25999975204467773,-0.6099996566772461,2,0.016293328733942403,-1.8888865341415222,14.710000038146973,1.111114054560964,14.720000267028807,1.4615520049297672,14.600000381469727,0.016293328733942403 4338,2016-12-29,14.670000076293945,14.68000030517578,14.5600004196167,14.65999984741211,1209662.0,-0.004073283625728674,6.9998092695030225,0.3333439298089258,71.8182034926188,72.559621969383,-0.01737710768270162,-0.4462030626684168,-0.09322516187778973,-0.43202768466074737,18.174142268803966,0.1699991226196289,0.6338093620048149,0.32450017929077113,-0.644090247376635,1.2930906059581773,-0.15979503404293105,0.8087953926244733,-0.30979113183718,45.83323399216363,-28.730129350453296,0.4842952133337029,12,-0.059999942779541016,-0.4549999237060547,-0.19250035285949707,-0.20000028610229492,-0.6199998855590803,3,0.021131524494217846,-1.0000000000000273,14.729999542236328,-1.8888865341415222,14.710000038146973,1.111114054560964,14.720000267028807,0.021131524494217846 4339,2016-12-30,14.56999969482422,14.720000267028807,14.56999969482422,14.640000343322756,1137228.0,-0.00681665855144209,-3.2856909306411706,-6.999904634751097,64.00000000000009,72.04310607208545,0.055543055743870084,-0.29268889351521743,-0.017263530881319156,-0.333322378789374,17.699054406020256,0.1500005722045863,0.5732064764322793,0.1809998035430933,-0.7426291975526134,1.1046288046388,-0.2808146970047609,0.6428143040909475,-0.16500745982048137,4.166368643159282,-64.8707223675703,0.4618145005478535,12,0.0350003242492658,-0.3549995422363299,-0.09249997138977228,-0.09999990463257014,-0.4499998092651385,4,0.010295166461662397,6.9998092695030225,14.670000076293945,-1.0000000000000273,14.729999542236328,-1.8888865341415222,14.710000038146973,0.010295166461662397 4340,2017-01-02,14.90999984741211,14.970000267028807,14.579999923706055,14.600000381469727,1074487.0,0.023335632100848214,-1.22857096146614,-4.428522772169316,59.32203937762198,70.5884656892375,-0.23029094055257637,-0.5589608769274399,-0.3865514828782928,-0.6747294016993948,17.283576456213037,0.4000005722045863,0.5162873297626565,0.4559999465942379,-0.4184658559797505,1.3304657491682264,0.018767045307242824,0.893232847881233,-0.46380698510515295,85.36574586663478,18.86756704355058,0.4372329012869942,1,-0.14499950408935547,-0.6699995994567871,-0.5425000190734863,-0.440000057220459,-0.7100000381469744,0,-0.008048282145348917,-3.2856909306411706,14.56999969482422,6.9998092695030225,14.670000076293945,-1.0000000000000273,14.729999542236328,-0.008048282145348917 4341,2017-01-03,14.779999732971193,14.989999771118164,14.729999542236328,14.979999542236328,1391001.0,-0.008718988314643128,1.3636355754767282,-0.6451617865119398,48.484841478970935,67.85601080678022,-0.08229449883442186,-0.3616560097023225,-0.29021027615149464,-0.5459483643335528,16.752317687336323,0.26000022888183594,0.4583572837586374,0.27149982452392685,-0.5357637760293645,1.0787634250772182,-0.13213197575271884,0.6751316248005725,-0.2814261301920524,51.162708173001626,-10.639280401093664,0.4036318002766457,1,-0.004999637603761542,-0.5299997329711932,-0.48749995231628596,-0.3099999427795428,-0.6099996566772479,1,-0.010148824170521209,-1.22857096146614,14.90999984741211,-3.2856909306411706,14.56999969482422,6.9998092695030225,14.670000076293945,-0.010148824170521209 4342,2017-01-04,14.699999809265135,14.850000381469727,14.630000114440918,14.800000190734865,1600452.0,-0.005412714827564891,1.1999942779759294,0.500002384188087,46.24276819355739,64.77704093526702,0.004443385009167855,-0.21303199638709636,-0.24355858197628955,-0.4681240998654168,16.501726691800858,0.2200002670288086,0.45409166983474236,0.14099988937377717,-0.5714722154248797,0.853471994172434,-0.21523616302555126,0.4972359417731056,-0.14245506628531146,32.55804669462596,-24.177761837570102,0.3562360523993288,1,0.0750002861022967,-0.44999980926513494,-0.46750020980834783,-0.23000001907348455,-0.4799995422363281,2,-0.04013606532266922,1.3636355754767282,14.779999732971193,-1.22857096146614,14.90999984741211,-3.2856909306411706,14.56999969482422,-0.04013606532266922 4343,2017-01-05,14.720000267028807,14.84000015258789,14.699999809265135,14.710000038146973,1345988.0,0.001360575375726647,-8.33314260283454,-0.10000190734133557,48.235308637265696,62.0695440849424,-0.019137104268340366,-0.1559696607840273,-0.2896253060262559,-0.4858948806663417,15.961585553205152,0.14000034332275568,0.4222492842025751,0.10700035095214666,-0.46132484762177306,0.6753255495260664,-0.1771622483348132,0.3911629502391065,-0.11056092067238232,35.71441546586912,-16.22255016011553,0.2841625992869602,1,0.05499982833862482,-0.4700002670288068,-0.4875006675720197,-0.2500004768371564,-0.4099998474121076,3,-0.040760894740855425,1.1999942779759294,14.699999809265135,1.3636355754767282,14.779999732971193,-1.22857096146614,14.90999984741211,-0.040760894740855425 4344,2017-01-09,14.84000015258789,14.949999809265135,14.739999771118164,14.739999771118164,1828882.0,0.008152165990640059,-3.1999847412691094,9.99980926950397,64.82760843285538,61.151032767184105,-0.1134425404808379,-0.1970763626668166,-0.43644638086525056,-0.5986335221971153,15.491591689447704,0.22999954223632812,0.3857312771166619,0.17050023078918386,-0.2151624494025448,0.5561629109809125,-0.022331109306680474,0.3633315708850482,-0.21000003814697266,63.4147135719536,9.960263016440159,0.19283134009586414,1,-0.06500005722045898,-0.5900001525878906,-0.7300004959106445,-0.30500030517578125,-0.5200004577636701,0,-0.053234498229790095,-8.33314260283454,14.720000267028807,1.1999942779759294,14.699999809265135,1.3636355754767282,14.779999732971193,-0.053234498229790095 4345,2017-01-10,14.850000381469727,14.970000267028807,14.760000228881836,14.850000381469727,2457825.0,0.0006738698638149021,-1.3333298012122041,0.0,59.52384376383688,59.67947217717183,-0.1151748533656356,-0.14853468391079616,-0.46661223906444427,-0.6033163697852313,16.17083060391984,0.21000003814697088,0.33862980277854504,0.13850045204162598,-0.09940937028464525,0.3764102743678972,0.019545540878489476,0.2574553632047625,-0.17680030822753956,61.111243566003594,5.613786109956386,0.1189549111631357,1,-0.07500028610229492,-0.6000003814697266,-0.7775006294250488,-0.3150005340576172,-0.5200004577636719,1,-0.04915828129011779,-3.1999847412691094,14.84000015258789,-8.33314260283454,14.720000267028807,1.1999942779759294,14.699999809265135,-0.04915828129011779 4346,2017-01-11,14.739999771118164,14.84000015258789,14.619999885559082,14.829999923706055,1407801.0,-0.007407448318238696,2.9999826605631847,-100.0,53.030300840967556,57.276101579743845,-0.0005266446508880307,-0.027334120912200888,-0.3778265038906561,-0.48666798719835747,16.2002341278309,0.23000049591064453,0.29993967825301837,0.020499849319458363,-0.20941781961518657,0.2504175182541033,-0.094458985147865,0.13545868378678172,0.25,34.28564421992268,-21.12113343856541,0.11495883446732272,1,0.03500032424926758,-0.48999977111816406,-0.6875,-0.2049999237060547,-0.42000007629394354,2,-0.036635004765136814,-1.3333298012122041,14.850000381469727,-3.1999847412691094,14.84000015258789,-8.33314260283454,14.720000267028807,-0.036635004765136814 4347,2017-01-12,14.8100004196167,14.880000114440918,14.739999771118164,14.739999771118164,1692166.0,0.00474902643049524,-2.999972752414817,-0.7777836646462933,53.030334775644626,55.188560611191164,-0.06480019494692435,-0.1042551194454937,-0.4693107611193845,-0.5473109173057473,15.77316235217533,0.1400003433227539,0.25030333415351436,0.09150047302246023,-0.13656010503115645,0.3195610510760769,-0.022529816004347225,0.20553076204926768,0.17259935379028235,54.285807706770264,0.6422926310003163,0.11403028902680823,1,-0.030000686645507812,-0.5600004196166992,-0.762500524520874,-0.2350006103515625,-0.5800008773803711,3,-0.04321406652190474,2.9999826605631847,14.739999771118164,-1.3333298012122041,14.850000381469727,-3.1999847412691094,14.84000015258789,-0.04321406652190474 4348,2017-01-13,14.93000030517578,15.050000190734865,14.81999969482422,14.850000381469727,1540007.0,0.008102625398992869,-2.2856909306413553,1.1428454653206106,62.595403731410634,55.03249435912568,-0.16096802327957604,-0.22807249588264433,-0.6046847292701614,-0.6584376602675288,15.313717954551858,0.23999977111816584,0.20348671190461332,0.20650033950805557,-0.035793689119055117,0.44879436813516627,0.08535332519450023,0.3276473538216109,-0.31000041961669744,72.09306967583896,16.942418892543913,0.12114701431355575,1,-0.11500024795532049,-0.6500000953674299,-0.8875005245208722,-0.3200006484985334,-0.5600004196166974,4,-0.047555259453064935,-2.999972752414817,14.8100004196167,2.9999826605631847,14.739999771118164,-1.3333298012122041,14.850000381469727,-0.047555259453064935 4349,2017-01-16,14.890000343322756,15.029999732971193,14.890000343322756,14.949999809265135,1219379.0,-0.0026791668476494612,-3.6666878596181673,-0.7499940395298104,56.910564062803054,54.76455265747913,-0.07912301651995435,-0.18910451055733013,-0.5708468950151566,-0.6092280615498797,15.425772376642168,0.1399993896484375,0.14843882931161012,0.1610003471374526,-0.0914739466263299,0.4134746409012351,0.034763200255561344,0.28723749401934384,-0.26140045166015824,62.790759567786395,10.529420005369019,0.12623714688189092,1,-0.055000305175783026,-0.6100001335144061,-0.8550002574920672,-0.2800006866455096,-0.430000305175783,0,-0.03895231096929763,-2.2856909306413553,14.93000030517578,-2.999972752414817,14.8100004196167,2.9999826605631847,14.739999771118164,-0.03895231096929763 4350,2017-01-17,14.960000038146973,14.979999542236328,14.8100004196167,14.890000343322756,1503761.0,0.004701121102096417,2.0909295833261083,-1.1666719649045123,59.68991560357936,56.00956089354673,-0.1578879111536935,-0.22744827156566494,-0.6514804270466925,-0.6674418454853264,15.78524259860078,0.1699991226196289,0.10651331130724273,0.20350003242492676,-0.020931620180521193,0.4279316850303747,0.0912842061222019,0.3157158587276516,-0.3229721405029302,79.0697468107376,26.94258909678969,0.11221582630272432,1,-0.125,-0.619999885559082,-0.940000057220459,-0.35000038146972656,-0.569999694824217,1,-0.04278077150339543,-3.6666878596181673,14.890000343322756,-2.2856909306413553,14.93000030517578,-2.999972752414817,14.8100004196167,-0.04278077150339543 4351,2017-01-18,15.079999923706055,15.079999923706055,14.960000038146973,14.960000038146973,1932706.0,0.00802138270408359,1.0,1.7142915531335585,62.58993003193097,57.825912208921565,-0.25798770473650023,-0.3272076311686867,-0.778359956117697,-0.7769141049412696,16.290218781788468,0.11999988555908203,0.10048984901802349,0.29999990463256765,0.04395703244190763,0.5560427768232277,0.17197846853723853,0.42802134072789677,-0.43471258020019654,100.0,48.16368831704223,0.12802143609532995,1,-0.23000001907348633,-0.5299997329711914,-1.0225000381469727,-0.4700002670288086,-0.689999580383299,2,-0.04973474826223212,2.0909295833261083,14.960000038146973,-3.6666878596181673,14.890000343322756,-2.2856909306413553,14.93000030517578,-0.04973474826223212 4352,2017-01-19,15.199999809265135,15.279999732971193,15.119999885559082,15.220000267028807,2014448.0,0.007957552133036616,1.285722070844596,-0.16667064031344125,68.2758312248387,60.05263694087412,-0.33481305049352805,-0.4265470882514961,-0.905921177429299,-0.8854220172354896,16.845884480745603,0.1999998092651385,0.0870322777823258,0.3929997920989976,0.08220452744615514,0.7037950567518401,0.23760215977257637,0.5483974244254188,-0.5373239625512696,82.97871476979822,29.127961506629873,0.15539763232642106,1,-0.24999999999999822,-0.35500001907348455,-0.9924998283386213,-0.5900001525878888,-0.9200000762939418,3,-0.05789474509759607,1.0,15.079999923706055,2.0909295833261083,14.960000038146973,-3.6666878596181673,14.890000343322756,-0.05789474509759607 4353,2017-01-20,15.239999771118164,15.329999923706055,15.149999618530273,15.25,1752800.0,0.0026315764707212086,1.117649698751248,0.5,74.10069968069095,61.082980412855854,-0.3277616744027867,-0.44942218085032337,-0.9567197613440381,-0.9126227188185538,17.22625576275413,0.18000030517578125,0.10882639351465784,0.40749974250793386,0.04407313784770395,0.7709263471681638,0.2257864401778189,0.5892130448380488,-0.5402844912288582,82.69226184253722,21.624971251022323,0.18171330233011487,1,-0.2649998664855957,-0.36999988555908203,-0.9824998378753662,-0.630000114440918,-0.8299999237060547,4,-0.06627298189307862,1.285722070844596,15.199999809265135,1.0,15.079999923706055,2.0909295833261083,14.960000038146973,-0.06627298189307862 4354,2017-01-23,15.149999618530273,15.25,15.09000015258789,15.199999809265135,1830420.0,-0.005905521912044409,1.1333231608460965,4.999904634750919,60.52629377485619,61.19436374741356,-0.21139404856916144,-0.3331874734183806,-0.8810433292870457,-0.8100570366974065,17.865211075486886,0.15999984741210938,0.1421587867929972,0.28999962806701696,-0.08247423714719204,0.662473493281226,0.10376269545991157,0.47623656067412234,-0.3998615671356269,65.38452368507444,7.08551694227026,0.18623693260710467,1,-0.17499971389770508,-0.2799997329711914,-0.8699996471405029,-0.5399999618530273,-0.6599998474121094,0,-0.0514851321855585,1.117649698751248,15.239999771118164,1.285722070844596,15.199999809265135,1.0,15.079999923706055,-0.0514851321855585 4355,2017-01-24,15.020000457763672,15.1899995803833,15.0,15.140000343322756,2138892.0,-0.008580802906925311,-1.3749828637504247,2.3999885559519796,60.52634440850036,62.02725747713943,-0.0611779274522366,-0.18926435596742763,-0.75492340103869,-0.6674820320981141,18.30478150679127,0.18999958038330078,0.16951156073516138,0.14500045776367188,-0.22789713718806048,0.5178980527154042,-0.041448339712193416,0.33144925523953717,-0.223473456584113,16.216334641843634,-41.20968475158348,0.18644879747586593,1,0.0149993896484375,-0.15000057220458984,-0.7400004863739014,-0.4100008010864258,-0.41000080108642756,1,-0.03728364863845535,1.1333231608460965,15.149999618530273,1.117649698751248,15.239999771118164,1.285722070844596,15.199999809265135,-0.03728364863845535 4356,2017-01-25,15.050000190734865,15.149999618530273,14.979999542236328,15.050000190734865,1103147.0,0.0019973190450661704,-1.4285500197544376,-0.0,66.05506112264096,63.47444929347236,-0.047583621219628114,-0.2028882917143644,-0.7836980725139497,-0.6911503303422908,18.57327810468784,0.1700000762939453,0.15994181178482592,0.15800018310546982,-0.2142249897420445,0.5302253559529841,-0.02811240331828735,0.344112769529227,-0.2107953557531861,20.000163486847992,-38.89552091979493,0.18611258642375728,1,0.019999980926511896,-0.18000030517578303,-0.7700002193450945,-0.44000053405761896,-0.0900001525878924,2,-0.043853809903498964,-1.3749828637504247,15.020000457763672,1.1333231608460965,15.149999618530273,1.117649698751248,15.239999771118164,-0.043853809903498964 4357,2017-01-26,14.970000267028807,15.149999618530273,14.93000030517578,15.119999885559082,1807090.0,-0.00531560948120835,1.0952406902815792,-100.0,60.869568822966464,63.28268985920079,0.0642563020457878,-0.1096057561498629,-0.6898375059795558,-0.6064972602665843,18.847525863393464,0.21999931335449396,0.16015369395861612,0.06600022315978826,-0.29965128592767876,0.4316517322472553,-0.11682553138394525,0.24882597770352177,-0.09153182494917722,9.999999999999956,-49.68699949869825,0.18282575454373315,1,0.09999990463257014,-0.025000095367429864,-0.7625002861022931,-0.3600006103515607,0.009999275207521308,3,-0.03874414918906122,-1.4285500197544376,15.050000190734865,-1.3749828637504247,15.020000457763672,1.1333231608460965,15.149999618530273,-0.03874414918906122 4358,2017-01-27,14.979999542236328,15.039999961853027,14.960000038146973,14.960000038146973,1989435.0,0.0006679542437646457,-7.000190739592771,-0.13333036633902415,56.73074630588399,63.262710108432,0.06939265738615674,-0.1003340408023945,-0.6871860716818272,-0.6101412831827382,19.53023636782637,0.07999992370605469,0.18041230054193313,0.060499525070190074,-0.28932594402996514,0.4103249941703453,-0.11441320947988665,0.2354122596202668,-0.0654085816265848,15.624776482369398,-41.790005724049976,0.1749127345500773,1,0.09000062942504883,-0.03499937057495117,-0.7724995613098145,-0.36999988555908203,-0.04999923706054865,4,-0.046728960657940966,1.0952406902815792,14.970000267028807,-1.4285500197544376,15.050000190734865,-1.3749828637504247,15.020000457763672,-0.046728960657940966 4359,2017-01-30,14.720000267028807,15.010000228881836,14.619999885559082,15.0,2721827.0,-0.017356427446773237,1.6000006357824734,-14.000333794287439,44.961228275229274,61.62618929417088,0.33831935399793345,0.18074603444580184,-0.41084886222234296,-0.34379708841492373,19.747760668256486,0.3900003433227539,0.19099377412450202,-0.20699977874756037,-0.5307343990618225,0.11673484156670177,-0.36886708890469144,-0.0451324685904293,0.6099996566772479,17.543935966590954,-37.77556035177038,0.16186731015713124,1,0.25499963760376154,0.22499990463257014,-0.48250031471252264,-0.11000061035156072,0.07999992370605824,0,-0.02105981073322838,-7.000190739592771,14.979999542236328,1.0952406902815792,14.970000267028807,-1.4285500197544376,15.050000190734865,-0.02105981073322838 4360,2017-01-31,14.789999961853027,14.81999969482422,14.619999885559082,14.699999809265135,3078742.0,0.004755413964292687,1.6666709052299238,-0.32142942292431315,52.00001220705918,60.44953175807401,0.27006992387970996,0.10676942302900017,-0.454333758113755,-0.4071400639061409,19.159698747737682,0.1999998092651385,0.17918499255497977,-0.13100008964538645,-0.46045882070093036,0.19845864141015745,-0.2957294551731593,0.03372927588238639,0.5257999610900885,32.07550225373147,-24.834541147726902,0.16472936552777231,1,0.18499994277954102,0.1550002098083496,-0.4549999237060547,-0.18000030517578125,-0.18000030517578303,1,-0.020283988607750936,1.6000006357824734,14.720000267028807,-7.000190739592771,14.979999542236328,1.0952406902815792,14.970000267028807,-0.020283988607750936 4361,2017-02-01,14.630000114440918,14.829999923706055,14.609999656677244,14.81999969482422,2773180.0,-0.010818110062527864,1.095240257764514,-2.1111028694951672,43.283552346899285,57.672611882747404,0.40177544325440273,0.2687336000955831,-0.26494071282682263,-0.23735452095825949,18.494874270876537,0.22000026702881037,0.17616315401510008,-0.28349995613098145,-0.6327109141616152,0.06571100189965229,-0.4581054351462992,-0.10889447711566369,0.6718838077545168,3.7037887363994186,-51.326594898239975,0.17460547901531712,2,0.3399996757507324,0.315000057220459,-0.19750022888183594,-0.020000457763671875,-0.10000038146972479,2,-0.0013670852773222109,1.6666709052299238,14.789999961853027,1.6000006357824734,14.720000267028807,-7.000190739592771,14.979999542236328,-0.0013670852773222109 4362,2017-02-02,14.109999656677244,14.510000228881836,13.920000076293945,14.5,7780926.0,-0.03554343497580659,1.8780439014972659,2.052637919178423,26.436721130336366,52.37661426604135,0.8391443888496006,0.7823793839189062,0.2770822273335263,0.2936586484558372,19.067394343345562,0.7100000381469727,0.14892093753146085,-0.7740004062652606,-1.268577298757453,-0.27942351377306807,-1.021288852511356,-0.5267119600191652,1.1642088948974632,16.96424998190557,-34.4245036743242,0.24728844624609606,2,0.47500038146972834,0.5150003433227557,0.3225002288818377,0.5000000000000018,0.25,3,0.06024099235661451,1.095240257764514,14.630000114440918,1.6666709052299238,14.789999961853027,1.6000006357824734,14.720000267028807,0.06024099235661451 4363,2017-02-03,14.119999885559082,14.15999984741211,13.949999809265135,14.149999618530273,3515715.0,0.0007087334603232964,7.399969482538361,0.07692232451796661,27.48532956473352,48.70539602047216,0.7303709812714736,0.7643104731669119,0.2867733224440254,0.29819418713207746,19.670854111939562,0.21000003814697443,0.10298073278381281,-0.7340001583099358,-1.332362880970848,-0.13563743564902353,-1.033181519640392,-0.43481879697947967,1.0729561574987798,18.348603785999014,-30.292597273758435,0.29918136133045614,2,0.434999942779541,0.505000114440918,0.2999999523162842,0.48999977111816406,0.28999996185302734,4,0.06090649175973373,1.8780439014972659,14.109999656677244,1.095240257764514,14.630000114440918,1.6666709052299238,14.789999961853027,0.06090649175973373 4364,2017-02-06,14.050000190734865,14.170000076293945,14.010000228881836,14.149999618530273,2177865.0,-0.004957485509316961,1.2857065006369166,3.3333439298088865,23.391773402146967,44.57933257532178,0.7017199561425649,0.8138155063444312,0.3767017043142342,0.3819911644890208,19.916358975045156,0.15999984741210938,0.029373157554896778,-0.7644998550415014,-1.462722413781055,-0.06627729630194779,-1.1136111344112791,-0.4153885756717237,1.0665784943171612,14.285729257056337,-29.246274791357145,0.3491112793697769,2,0.4849996566772443,0.5749998092651349,0.3624999523162824,0.559999465942381,0.28999996185302557,0,0.0626334592522797,7.399969482538361,14.119999885559082,1.8780439014972659,14.109999656677244,1.095240257764514,14.630000114440918,0.0626334592522797 4365,2017-02-07,14.119999885559082,14.15999984741211,13.970000267028807,14.050000190734865,2374183.0,0.0049821846173623285,1.5333341810460164,-0.7000009536797681,21.084283705985314,39.5825795290267,0.5482878169517775,0.7234115760167743,0.3288221144861687,0.32745356528316094,20.14623503535431,0.18999958038330256,-0.06187874443433117,-0.6580001354217533,-1.4216644574882196,0.105664186644713,-1.0398322964549873,-0.27616797438851926,0.9247840829674594,21.97800470339676,-13.81586674466968,0.38183216103323325,2,0.41499996185302734,0.505000114440918,0.29000020027160645,0.48999977111816406,0.18000030517578303,1,0.04815866222996501,1.2857065006369166,14.050000190734865,7.399969482538361,14.119999885559082,1.8780439014972659,14.109999656677244,0.04815866222996501 4366,2017-02-08,14.199999809265135,14.199999809265135,14.0600004196167,14.149999618530273,2467219.0,0.005665717022269368,4.599954223807762,0.7142915531335078,19.135745780572293,34.945488079871794,0.3744085915368913,0.6333543391230041,0.2694265527081221,0.26449594272109955,21.016608850386394,0.13999938964843572,-0.12538081195387996,-0.5510002136230483,-1.357314820186776,0.25531439294067937,-0.9541575169049121,-0.14784291034118446,0.7772971257274506,47.45756958587886,16.903892864719435,0.40315730328186383,2,0.2800002098083514,0.42500019073486506,0.30250048637390314,0.40999984741211115,0.11000061035156428,2,0.02887322907881984,1.5333341810460164,14.119999885559082,1.2857065006369166,14.050000190734865,7.399969482538361,14.119999885559082,0.02887322907881984 4367,2017-02-09,14.170000076293945,14.3100004196167,14.100000381469727,14.199999809265135,2436663.0,-0.0021126572798695342,-1.47060143500676,-0.5999923706345582,16.770129676271495,30.505419565470405,0.31178151772547125,0.6460729438020536,0.3207516385768159,0.30818344481894044,21.582343000761483,0.21000003814697266,-0.1863372659103817,-0.5489999294281009,-1.3952648228529902,0.29726496399678837,-0.9721323761405447,-0.12586748271565718,0.7438590471767217,61.111081676768734,35.617850344714306,0.4231324467124444,2,0.2950000762939453,0.4549999237060547,0.3424999713897705,0.4399995803833008,0.26999950408935547,3,0.025405762508041052,4.599954223807762,14.199999809265135,1.5333341810460164,14.119999885559082,1.2857065006369166,14.050000190734865,0.025405762508041052 4368,2017-02-10,14.220000267028807,14.239999771118164,14.050000190734865,14.220000267028807,3210926.0,0.0035285949517043225,8.500214582040934,-0.0,20.38212652793213,27.77440826021517,0.15940091182683425,0.569344636418295,0.2930974899045413,0.27389745377946006,21.640581643200857,0.189999580383299,-0.2618462636845109,-0.46349973678588974,-1.3317775109056544,0.40477803733387496,-0.8976386238457721,-0.029360849726007388,0.6342273136112571,73.52937876560901,50.88935969421493,0.43413888705988246,2,0.15499973297119318,0.4049997329711932,0.292499780654909,0.3899993896484393,0.3899993896484375,4,0.009845245219372245,-1.47060143500676,14.170000076293945,4.599954223807762,14.199999809265135,1.5333341810460164,14.119999885559082,0.009845245219372245 4369,2017-02-13,14.3100004196167,14.31999969482422,14.199999809265135,14.25,1725293.0,0.00632912453571266,2.0000357632472583,100.0,26.797351399565912,24.974112614938143,0.00572856125079646,0.45710018152341547,0.22694991599531456,0.20093306638242936,21.5545270241615,0.11999988555908558,-0.3298768030705226,-0.3444995880126953,-1.2224271051620903,0.5334279291366997,-0.7834633465873928,0.09446417056200218,0.4881735107625982,97.14305955569556,70.64640957613119,0.4389637585746971,2,0.06499958038330078,0.3149995803833008,0.2024996280670166,0.2999992370605469,0.18999958038330078,0,0.006988080004409092,8.500214582040934,14.220000267028807,-1.47060143500676,14.170000076293945,4.599954223807762,14.199999809265135,0.006988080004409092 4370,2017-02-14,14.31999969482422,14.420000076293945,14.220000267028807,14.3100004196167,1724386.0,0.0006987613497071443,-1.1052657996576596,0.1666534212827126,25.827756013053474,23.034579688955276,-0.08711222310970435,0.4181331882306818,0.24431261823725414,0.20229280891619617,21.713169280515537,0.1999998092651385,-0.39834425731330825,-0.302500295639037,-1.1801975955930697,0.5751970043149957,-0.7413489456160534,0.13634835433797932,0.42548380430995536,72.97286151355928,43.768511461227824,0.4388486499770167,2,-0.1049995422363299,0.3050003051757795,0.1925003528594953,0.17000007629394354,-0.07999992370605646,1,0.0013966800411944202,2.0000357632472583,14.3100004196167,8.500214582040934,14.220000267028807,-1.47060143500676,14.170000076293945,0.0013966800411944202 4371,2017-02-15,14.329999923706055,14.420000076293945,14.25,14.359999656677244,1660110.0,0.0006983400205970991,1.2666590373012392,-3.000190748687892,27.777729946812798,23.183580668563767,-0.16108222397351568,0.367927747248892,0.2597756838114069,0.2028670319869068,21.519143455533793,0.1700000762939453,-0.4359548832241664,-0.25500006675720144,-1.1142898241832402,0.6042896906688373,-0.6846449454702217,0.17464481195581882,0.36595457005770804,75.67562691218191,42.22272384307109,0.42964487871301965,2,-0.14499998092651367,0.2950000762939453,0.18250012397766113,0.15999984741210938,0.039999961853027344,2,-0.002093491495527622,-1.1052657996576596,14.31999969482422,2.0000357632472583,14.3100004196167,8.500214582040934,14.220000267028807,-0.002093491495527622 4372,2017-02-16,14.31999969482422,14.380000114440918,14.210000038146973,14.329999923706055,1749887.0,-0.0006978526821407316,2.0908933277847135,0.3333439298089061,27.083316776471804,23.13891258097913,-0.13204698222350686,0.32529849414814294,0.29564800158721916,0.22349091590293924,20.720555853778993,0.1700000762939453,-0.49520869988107385,-0.22100028991699006,-1.0367118080375164,0.5947112282035363,-0.6288560489772532,0.1868554691432731,0.3293975338913526,72.97286151355928,35.72544904403321,0.4078557590602631,2,-0.12499952316284357,0.3050003051757795,0.1925003528594953,0.1300001144409162,0.06000041961669744,3,-0.0006982734232274801,1.2666590373012392,14.329999923706055,-1.1052657996576596,14.31999969482422,2.0000357632472583,14.3100004196167,-0.0006982734232274801 4373,2017-02-17,14.229999542236328,14.359999656677244,14.15999984741211,14.350000381469727,1714264.0,-0.006284926990635431,1.8571525885559055,11.999809269504325,30.708625349274016,23.951896130659915,-0.027717230374751267,0.3538967671723974,0.41261973131921437,0.3221025095092358,19.79764267254822,0.19999980926513494,-0.5355775874139397,-0.260500431060791,-1.0169040596724237,0.49590319755084167,-0.6387022453666074,0.11770138324502533,0.3756338573339466,26.922935847118808,-12.287383699264069,0.3782018143058167,2,-0.03499937057495117,0.3950004577636719,0.2850003242492676,0.18500041961669922,0.12000083923339844,4,0.01475755761788089,2.0908933277847135,14.31999969482422,1.2666590373012392,14.329999923706055,-1.1052657996576596,14.31999969482422,0.01475755761788089 4374,2017-02-20,14.369999885559082,14.390000343322756,14.300000190734865,14.34000015258789,1173621.0,0.00983839408477949,1.571409108867596,-0.2499960263848049,34.328357146720606,25.423459846297167,-0.13136665501187927,0.16070400120733552,0.2995172322159725,0.1858669593633664,19.103979521367425,0.16000080108642756,-0.4949463866466548,-0.08150010108947825,-0.7723205354397482,0.6093203332607917,-0.4269103182646141,0.2639101160856576,0.19449551461461212,80.76917433884752,38.97687657537095,0.3454102171751351,2,-0.13499975204467773,0.25500011444091797,0.17750024795532227,0.029999732971191406,0.10000038146972479,0,0.01670144558312403,1.8571525885559055,14.229999542236328,2.0908933277847135,14.31999969482422,1.2666590373012392,14.329999923706055,0.01670144558312403 4375,2017-02-21,14.460000038146973,14.520000457763672,14.31999969482422,14.380000114440918,1396924.0,0.006263058685082923,-1.0000000000000178,2.666687859617891,43.30708602289416,28.109164317666263,-0.18781680514879007,0.028036356760569703,0.22834392628510436,0.0976384260137948,18.618665510546556,0.20000076293945135,-0.45322807075169713,0.03650007247924769,-0.600607798444937,0.6736079434034323,-0.2820538629828455,0.3550540079413409,0.06582564259393742,83.3332450303056,35.20601749530107,0.31855393546209243,2,-0.17499971389770508,0.16499996185302734,0.09750008583068848,-0.09000015258789062,0.0900001525878924,1,0.0027662490835065334,1.571409108867596,14.369999885559082,1.8571525885559055,14.229999542236328,2.0908933277847135,14.31999969482422,0.0027662490835065334 4376,2017-02-22,14.390000343322756,14.550000190734865,14.3100004196167,14.460000038146973,1505572.0,-0.004840919407991029,-1.0869586850878366,-0.8749970197648969,67.07321895440076,33.69839645968062,-0.09837656387427351,0.04854417685636214,0.2983696288024813,0.16949969129219689,18.161216708403874,0.23999977111816584,-0.3958441194604969,-0.0004996299743638133,-0.5652343676919003,0.5642351077431726,-0.28286699883313204,0.2818677388844044,-0.47000026702881037,58.97443421487015,6.620048799257901,0.2823673688587683,2,-0.09000015258789062,0.23499965667724432,0.19749975204467596,-0.04500055313110529,0.2399997711181623,2,-0.010423945005268553,-1.0000000000000178,14.460000038146973,1.571409108867596,14.369999885559082,1.8571525885559055,14.229999542236328,-0.010423945005268553 4377,2017-02-23,14.390000343322756,14.399999618530273,14.289999961853027,14.390000343322756,1498500.0,0.0,10.000762994756366,-0.0,66.66670591254947,38.84112750241589,-0.07139571192566585,0.0030188906515693503,0.2903366924431747,0.1709011505793221,17.98823542872317,0.1099996566772461,-0.3367663732760384,0.028500366210939987,-0.4661563361272236,0.5231570685491036,-0.2188279849581427,0.2758287173800227,-0.4574002647399915,58.97443421487015,2.2227693767782455,0.247328351169082,2,-0.035000324249269354,0.23499965667724432,0.30999970436096014,-0.04500055313110529,0.439999580383299,3,-0.0013898858433978312,-1.0869586850878366,14.390000343322756,-1.0000000000000178,14.460000038146973,1.571409108867596,14.369999885559082,-0.0013898858433978312 4378,2017-02-24,14.279999732971193,14.40999984741211,14.210000038146973,14.399999618530273,1556998.0,-0.007644239591877766,1.8571331257961459,-100.0,63.529378765609515,42.92246387642073,0.05365305130506748,0.06101675503351167,0.390860527986268,0.28231648526637976,17.93804293748314,0.19999980926513672,-0.28057310046370887,-0.0465002536773671,-0.4469882569500996,0.3539877495953654,-0.24674425531373423,0.15374374795900003,-0.33505165214538657,20.58813629682861,-39.81940819384986,0.20024400163636638,2,0.07500028610229315,0.3450002670288068,0.6175000667572004,0.09999990463256658,0.42000007629394176,4,0.007002827964963654,10.000762994756366,14.390000343322756,-1.0869586850878366,14.390000343322756,-1.0000000000000178,14.460000038146973,0.007002827964963654 4379,2017-02-27,14.40999984741211,14.460000038146973,14.260000228881836,14.31999969482422,1399285.0,0.009103649640886058,1.105255232645686,-0.7500019868233836,65.93404981109941,47.37871874287028,-0.06780034125969081,-0.09844598010695194,0.254310763061234,0.15817383894233217,18.814883303391802,0.19999980926513672,-0.21124345569373837,0.09899988174438512,-0.2591180896195482,0.45711785310831843,-0.08005910393758064,0.2780588674263509,-0.45295072438812234,58.823446914023194,-6.178932337390108,0.17905898568196657,2,-0.05499982833862305,0.17500019073486328,0.5125000476837158,-0.005000114440917969,0.19999980926513494,0,-0.004163738138634243,1.8571331257961459,14.279999732971193,10.000762994756366,14.390000343322756,-1.0869586850878366,14.390000343322756,-0.004163738138634243 4380,2017-02-28,14.489999771118164,14.489999771118164,14.329999923706055,14.449999809265135,1531060.0,0.005551694972461885,7.0,0.4444432670707698,65.9340498110995,51.61830983890214,-0.13538720269908744,-0.21299384777066166,0.1804837824866894,0.08168196876461664,19.678764502504876,0.15999984741210938,-0.1485663599740672,0.19399981498718333,-0.09881958866934326,0.4868192186437099,0.04759011315892003,0.3404095168154466,-0.5210916267399597,82.35282567963246,14.506093968176202,0.1464097018282634,2,-0.13499975204467773,0.06500005722045898,0.43250012397766113,-0.08500003814697266,-1.3800001144409197,1,-0.00138022804729232,1.105255232645686,14.40999984741211,1.8571331257961459,14.279999732971193,10.000762994756366,14.390000343322756,-0.00138022804729232 4381,2017-03-01,14.609999656677244,14.619999885559082,14.40999984741211,14.510000228881836,1709404.0,0.008281565731855123,2.5000039736467747,2.499988079059521,71.99995803837012,56.609047756890845,-0.23634662575053866,-0.35264946577182066,0.06173094385779798,-0.03343776999360237,20.458191485729273,0.21000003814697266,-0.10009390971454124,0.3149997234344468,0.026884278635364467,0.6031151682335292,0.17094200103490564,0.459057445833988,-0.6294696713719059,97.56091887717557,27.669906152486277,0.14405772239954115,3,-0.21999979019164861,-0.07499980926513494,0.3425002098083514,-0.2049999237060529,-1.3899993896484375,2,-0.004106739722951169,7.0,14.489999771118164,1.105255232645686,14.40999984741211,1.8571331257961459,14.279999732971193,-0.004106739722951169 4382,2017-03-02,14.960000038146973,15.039999961853027,14.539999961853027,14.619999885559082,3196334.0,0.023956221060536853,1.0,3.4000209809550754,78.46150460330863,61.914923229561346,-0.5431319308772178,-0.6700591654777757,-0.2845415464674179,-0.37822962140954886,19.590405997935427,0.5,-0.03917009992330023,0.6225000858306888,0.2208783929157896,1.024121778745588,0.4216892393732401,0.8233109322881376,-0.9538912568314846,90.36145408919498,20.066045803720044,0.20081084645744923,3,-0.33500003814697266,-0.4250001907348633,0.009999990463256836,-0.5550003051757812,-1.7600002288818377,3,-0.022058818373300593,2.5000039736467747,14.609999656677244,7.0,14.489999771118164,1.105255232645686,14.40999984741211,-0.022058818373300593 4383,2017-03-03,14.979999542236328,15.029999732971193,14.899999618530273,14.960000038146973,1827471.0,0.0013368652432057537,1.1666706403134066,0.058822044452422895,77.23572571097175,66.68240862558926,-0.4979171826687683,-0.6559574554265506,-0.3027605470263204,-0.39269174613686175,18.675724304078074,0.13000011444091975,0.020176934757691,0.599499607086182,0.11943505033575086,1.0795641638366131,0.3594673287109664,0.8395318854613976,-0.9118572900885873,92.30763587724007,24.35868528864276,0.24003227837521546,3,-0.3549995422363281,-0.4999995231628418,0.027500629425048828,-0.5749998092651367,-1.8699998855590838,4,-0.010013325975568144,1.0,14.960000038146973,2.5000039736467747,14.609999656677244,7.0,14.489999771118164,-0.010013325975568144 4384,2017-03-06,14.93000030517578,14.989999771118164,14.859999656677244,14.979999542236328,1230507.0,-0.0033377328830734854,2.7143051771117674,-2.500023842449185,74.01576340475117,70.09448389024003,-0.40245004779725946,-0.5656517740223226,-0.24733418912487082,-0.33850735180743463,17.68246301892354,0.13000011444091975,0.0847775447576744,0.5055003643035878,-0.0072209540929488725,1.0182216827001245,0.24913970510531946,0.7618610235018561,-0.8035465904457215,84.50709144124335,16.483380602914934,0.25636065919826867,3,-0.3050003051757795,-0.45000028610229315,0.07749986648559748,-0.5250005722045881,-1.8500003814697248,0,-0.015405257281268181,1.1666706403134066,14.979999542236328,1.0,14.960000038146973,2.5000039736467747,14.609999656677244,-0.015405257281268181 4385,2017-03-07,14.800000190734865,14.949999809265135,14.760000228881836,14.949999809265135,1646831.0,-0.00870730822395549,1.533334181046029,3.000038147554564,66.90648024968435,70.07595736749377,-0.24490317227270175,-0.40274461450984944,-0.11717421789827753,-0.20663225684120867,16.332652894145276,0.189999580383299,0.14734482920168546,0.3415002346038829,-0.17636077038452136,0.8593612395922872,0.08256973210968077,0.600430737098085,-0.6187337011774297,61.90480515529022,-4.938207688184846,0.2589305024942024,3,-0.17500019073486506,-0.32000017166137873,0.1599998474121076,-0.39500045776367365,-1.6400003433227557,1,-0.012837873757364227,2.7143051771117674,14.93000030517578,1.1666706403134066,14.979999542236328,1.0,14.960000038146973,-0.012837873757364227 4386,2017-03-08,14.609999656677244,14.81999969482422,14.609999656677244,14.800000190734865,1977586.0,-0.012837873757364227,-1.2105205039401656,1.266673448367995,59.235663760087114,69.25028601722016,-0.02281293808320406,-0.1902049115943374,0.07110403262938192,-0.020632698584405418,14.86093655174333,0.2100000381469762,0.19468554647989578,0.13099970817565776,-0.37612426439870816,0.6381236807500237,-0.1225622781115252,0.3845616944628407,-0.3772091587820743,13.999938964843395,-49.916826713670886,0.25356198628718335,3,0.015000343322755683,-0.129999637603758,0.35000038146972834,-0.2049999237060529,-1.5099992752075178,2,-0.10266940693009885,1.533334181046029,14.800000190734865,2.7143051771117674,14.93000030517578,1.1666706403134066,14.979999542236328,-0.10266940693009885 4387,2017-03-09,14.529999732971193,14.640000343322756,14.420000076293945,14.640000343322756,1914577.0,-0.005475696480902292,2.999982660563217,0.578948953470852,59.615388142285816,68.81539817018421,0.0884341210242301,-0.08627524317890511,0.1477718145121738,0.053902414574691804,13.890854851910584,0.22000026702881037,0.22034301776930576,0.032999801635744674,-0.45306279044784503,0.5190623937193344,-0.21003149440605107,0.2760310976775404,-0.24877666723855185,18.032740752090113,-48.47476975581018,0.2430312960417952,3,0.12000036239623846,-0.049999713897706854,0.4275002479553205,-0.12500000000000178,-1.6199998855590838,3,-0.09015825808790356,-1.2105205039401656,14.609999656677244,1.533334181046029,14.800000190734865,2.7143051771117674,14.93000030517578,-0.09015825808790356 4388,2017-03-10,14.359999656677244,14.65999984741211,14.359999656677244,14.5600004196167,1858610.0,-0.011699936642681985,-1.99999046329318,1.818178665556959,49.68552742383196,67.01000679382116,0.30282037645761584,0.09987147167901256,0.3143298897465261,0.21180515019150725,12.79339283308123,0.30000019073486506,0.2205407535832311,-0.14400024414062607,-0.6171265266120116,0.3291260383307595,-0.38056338537631795,0.09256289709506582,-0.03324997717738043,0.0,-62.030670860992224,0.23656314123569266,3,0.3250002861022967,0.1350002288818377,0.245000362396242,0.04500007629394709,-1.569999694824217,4,-0.08077993559510444,2.999982660563217,14.529999732971193,-1.2105205039401656,14.609999656677244,1.533334181046029,14.800000190734865,-0.08077993559510444 4389,2017-03-13,14.40999984741211,14.40999984741211,14.25,14.380000114440918,1667200.0,0.0034819075160363866,9.666751438471564,-0.14999809265864178,48.38709081993216,65.06034468369145,0.282531378508029,0.06086783601658219,0.2646215423390288,0.14891753246159567,12.210334255424653,0.15999984741210938,0.2235094902733774,-0.09900002479553294,-0.5655620290442283,0.3675619794531624,-0.3322810269198797,0.13428097732881383,0.630000114440918,22.85712728694575,-34.9720050166561,0.23328100212434733,3,0.2350001335144043,0.0950002670288086,0.18000006675720215,-0.005000114440917969,-1.619999885559082,0,-0.0902151425746428,-1.99999046329318,14.359999656677244,2.999982660563217,14.529999732971193,-1.2105205039401656,14.609999656677244,-0.0902151425746428 4390,2017-03-14,14.34000015258789,14.5600004196167,14.3100004196167,14.399999618530273,1744141.0,-0.004857716555548008,-3.1667037543313095,-2.0,48.3870908199321,62.436692770531664,0.3676816767798581,0.1396001121400161,0.3231447970053516,0.20118078231180547,11.854759777659066,0.25,0.23718802658830995,-0.16999974250793493,-0.6349389757429904,0.29493949072712056,-0.4024693591254618,0.06246987410959193,0.6841998100280762,15.789508907657456,-40.16412148281072,0.23246961661752774,3,0.30499982833862305,0.16499996185302734,0.23999977111816406,0.07999992370605469,-1.5399999618530256,1,-0.08786612381272874,9.666751438471564,14.40999984741211,-1.99999046329318,14.359999656677244,2.999982660563217,14.529999732971193,-0.08786612381272874 4391,2017-03-15,14.300000190734865,14.399999618530273,14.229999542236328,14.390000343322756,1739777.0,-0.0027893975890792566,2.090946923063685,1.5000158947134183,47.16980679399917,58.95983745838617,0.40128301927611076,0.1868154583539603,0.3551578297462097,0.22191394193378677,11.592003064572602,0.1700000762939453,0.23800490537107422,-0.20849971771240128,-0.6760701947616194,0.2590707593368169,-0.44228495623701036,0.025285520812207807,0.708715772628782,16.279209027519443,-37.66918520023056,0.2337852385246095,3,0.3299994468688947,0.24499988555908025,0.27999973297118963,0.11999988555908025,-1.2899999618530291,2,-0.07972030266554642,-3.1667037543313095,14.34000015258789,9.666751438471564,14.40999984741211,-1.99999046329318,14.359999656677244,-0.07972030266554642 4392,2017-03-16,14.3100004196167,14.470000267028807,14.3100004196167,14.390000343322756,1702938.0,0.0006993166956958952,-2.9999999999999556,0.8888865341415024,51.006734605837956,56.045505113371306,0.323392170133598,0.18554045469236513,0.33970123333744695,0.19346748167840389,11.044228207143838,0.17000007629394176,0.23357961375350555,-0.19799952507019114,-0.6664392497875351,0.2704401996471528,-0.432219387428864,0.03622033728848173,0.6675668869018558,18.604842000674225,-37.9290772303349,0.23421986235867223,3,0.2999992370605469,0.2349996566772461,0.24249958992004395,0.1099996566772461,-1.3100004196166992,3,-0.0845562545538614,2.090946923063685,14.300000190734865,-3.1667037543313095,14.34000015258789,9.666751438471564,14.40999984741211,-0.0845562545538614 4393,2017-03-17,14.4399995803833,14.4399995803833,14.15999984741211,14.31999969482422,4158450.0,0.009084497341341313,3.6666666666666665,-1.4999999999999445,51.00670324767966,53.4889428736967,0.12151746984965683,0.07597596045387434,0.20499903499217353,0.049422885798303895,10.47749693959236,0.2799997329711914,0.21360876250146887,-0.07850036621093714,-0.5298036857375212,0.37280295331564695,-0.3041520259742292,0.1471512935523549,0.5076650155639655,69.99983310723337,13.18729723396143,0.2256516597632924,3,0.11500024795532227,0.10500049591064453,0.10500049591064453,-0.01999950408935547,-1.3499994277954102,4,-0.10595566325706074,-2.9999999999999556,14.3100004196167,2.090946923063685,14.300000190734865,-3.1667037543313095,14.34000015258789,-0.10595566325706074 4394,2017-03-20,14.609999656677244,14.6899995803833,14.4399995803833,14.449999809265135,2155512.0,0.011772858811220921,-1.7777730682830202,1.333333333333353,53.79746720837008,52.03238586910623,-0.11024133603675246,-0.0791817230972125,0.028305823569480637,-0.13457503597174458,9.743889774248023,0.25,0.15002020173099062,0.07949972152709783,-0.36792441349131444,0.5269238565455101,-0.1442123459821083,0.30321178903630397,0.29040505435791175,84.90566716749555,30.02985206369317,0.22371206750920586,3,-0.11999988555908025,-0.009999752044675958,-0.10999965667724432,-0.189999580383299,-1.299999237060545,0,-0.1245721928537088,3.6666666666666665,14.4399995803833,-2.9999999999999556,14.3100004196167,2.090946923063685,14.300000190734865,-0.1245721928537088 4395,2017-03-21,14.5,14.729999542236328,14.479999542236328,14.670000076293945,1509339.0,-0.0075290663423781545,-1.3809411358661592,-1.0625014901175405,46.49682341156916,50.61695916371534,-0.05282728835346617,0.03580396847088352,0.12987375495992914,-0.03584219931726729,9.737273133139656,0.25,0.0813187346308144,-0.03249993324279821,-0.47895372752907583,0.4139538610434794,-0.255726830385937,0.1907269639003406,0.355980419217774,59.64918151276252,9.7525193609221,0.22322689714313898,3,-0.05500030517578125,0.09999990463256836,0.0,-0.07999992370605469,-1.1400003433227557,1,-0.11793103711358432,-1.7777730682830202,14.609999656677244,3.6666666666666665,14.4399995803833,-2.9999999999999556,14.3100004196167,-0.11793103711358432 4396,2017-03-22,14.239999771118164,14.420000076293945,14.109999656677244,14.40999984741211,2594682.0,-0.0179310502677128,2.26315313958743,1.0,25.67564345691798,46.845876420896694,0.16669921745367233,0.2993375313668203,0.38179338026670706,0.21158427296876603,10.179040232552163,0.3900003433227557,0.0077223205493019975,-0.285000133514405,-0.7463254343568213,0.1763251673280113,-0.515662783935614,-0.05433748309319597,0.5742218137912705,20.967764263971173,-22.826791866886087,0.2306626504212084,3,0.17999982833862305,0.33500003814697266,0.18000030517578125,0.18000030517578125,-0.5799999237060547,2,-0.10112356766352859,-1.3809411358661592,14.5,-1.7777730682830202,14.609999656677244,3.6666666666666665,14.4399995803833,-0.10112356766352859 4397,2017-03-23,14.369999885559082,14.399999618530273,14.18000030517578,14.279999732971193,1752348.0,0.009129221666462906,1.9333316379080383,-0.5294124246878016,30.817611194582597,44.749441284313434,0.012981481543373974,0.17682828403620476,0.24279999501440663,0.06931935993904759,10.548968540225822,0.21999931335449396,-0.05002368165666127,-0.15399999618530202,-0.6166423000126695,0.30864230764206546,-0.3853211480989849,0.07732115572838083,0.3878839450917777,41.93552852794206,4.100849507477193,0.23132115191368374,3,0.04999971389770508,0.2049999237060547,0.03500008583068848,0.05000019073486328,-0.6400003433227539,3,-0.09464159133668171,2.26315313958743,14.239999771118164,-1.3809411358661592,14.5,-1.7777730682830202,14.609999656677244,-0.09464159133668171 4398,2017-03-24,14.380000114440918,14.470000267028807,14.350000381469727,14.399999618530273,1463570.0,0.0006959101573749127,-2.0000357632472583,-0.222216335353711,32.25806054662144,42.957326809501126,0.006835498470271872,0.1841451788038917,0.21986873024968112,0.04954271001304633,10.455310406780132,0.11999988555908025,-0.08604112937580055,-0.14899978637695277,-0.6026121615210087,0.3046125887671032,-0.37580597394898163,0.07780640119507609,0.3260529822920528,43.54846896789363,11.137627790171543,0.22680618757202808,3,0.03999948501586914,0.19499969482421875,0.029999971389770508,0.039999961853027344,-0.5,4,-0.09596662750058482,1.9333316379080383,14.369999885559082,2.26315313958743,14.239999771118164,-1.3809411358661592,14.5,-0.09596662750058482 4399,2017-03-27,14.350000381469727,14.449999809265135,14.279999732971193,14.420000076293945,1339884.0,-0.002086212290156042,1.6154026732397428,3.500071527347289,34.48276315659655,41.41240151357495,0.030652732370072044,0.22073671528762873,0.2376117334862009,0.0744421303755729,10.73017870387815,0.17000007629394176,-0.12004747392988513,-0.17599954605102575,-0.6337008290359751,0.28170173693392364,-0.40485018754350044,0.05285109544144895,0.3083684400587856,38.70980146650543,9.61542981384122,0.22885064149247492,3,0.06999921798706055,0.22499942779541016,0.059999704360961914,0.06999969482421875,-0.48000049591064453,0,-0.08780489166459426,-2.0000357632472583,14.380000114440918,1.9333316379080383,14.369999885559082,2.26315313958743,14.239999771118164,-0.08780489166459426 4400,2017-03-28,14.470000267028807,14.539999961853027,14.380000114440918,14.399999618530273,1379724.0,0.008362361140703323,-1.9090972143953253,-1.0000136239781763,44.927555261313806,41.163262454387684,-0.07707235213106145,0.10452051503342297,0.1042401754924942,-0.05256679505187378,11.055058477622518,0.18999958038330078,-0.12027141876084713,-0.05499968528747701,-0.5131193336039956,0.40311996302904163,-0.2840595094457363,0.1740601388707823,0.14449902131160464,83.72101275704796,50.53959973015456,0.22905982415825926,3,-0.05000066757201971,0.1049995422363299,-0.04000020027160467,-0.050000190734861505,-0.5900001525878888,1,-0.08016584837633145,1.6154026732397428,14.350000381469727,-2.0000357632472583,14.380000114440918,1.9333316379080383,14.369999885559082,-0.08016584837633145 4401,2017-03-29,14.550000190734865,14.5600004196167,14.470000267028807,14.539999961853027,1316870.0,0.005528674653057619,4.999872846334914,0.14285908911325634,50.72465470749132,41.13192024346028,-0.13173361871388067,0.02086486093728901,0.007653943693297194,-0.13790434945015662,11.614407811290341,0.0900001525878924,-0.11952042777041783,0.028000211715699663,-0.4285589383597568,0.4845593617911561,-0.20027936332202856,0.2562797867534279,0.024139127072492883,97.36836161311501,59.69840324708618,0.22827957503772817,3,-0.13000059127807795,0.02499961853027166,-0.09500002861023127,-0.13000011444091975,-0.7100000381469744,2,-0.08178697721360773,-1.9090972143953253,14.470000267028807,1.6154026732397428,14.350000381469727,-2.0000357632472583,14.380000114440918,-0.08178697721360773 4402,2017-03-30,14.630000114440918,14.640000343322756,14.529999732971193,14.56999969482422,1702414.0,0.00549827647129475,1.749985099002107,5.9999046347498535,60.46514206801119,42.18285789016378,-0.18055533938833968,-0.0897257274289629,-0.09221320258790833,-0.2237889172717793,10.339552412306954,0.1100006103515625,-0.11079900903699702,0.12450013160705531,-0.28704246148989654,0.5360427247040072,-0.0812711649414215,0.3302714281555321,-0.5200004577636737,97.22216335353657,52.524005526668034,0.2057712965484763,3,-0.21000051498413086,-0.05500030517578125,-0.16750001907348633,-0.15000009536743164,-0.7799997329711914,3,-0.06630213666719964,4.999872846334914,14.550000190734865,-1.9090972143953253,14.470000267028807,1.6154026732397428,14.350000381469727,-0.06630213666719964 4403,2017-03-31,14.829999923706055,14.829999923706055,14.609999656677244,14.649999618530273,2332237.0,0.013670526842151087,1.444443267070761,2.9999841055393084,64.58334989019497,43.38128929925545,-0.3569532494417835,-0.3178348779130964,-0.3114553538766387,-0.4303265196927839,9.120643153348384,0.22000026702881037,-0.08978379959099847,0.3319999217987064,-0.047340250122166694,0.7113400937195795,0.14232983583826986,0.521670007759143,-0.7094002532959003,100.0,50.36876272742811,0.18967008596043622,3,-0.3600001335144043,-0.25500011444091797,-0.3399999141693115,-0.2049999237060547,-1.0100002288818342,4,-0.07417399778346279,1.749985099002107,14.630000114440918,4.999872846334914,14.550000190734865,-1.9090972143953253,14.470000267028807,-0.07417399778346279 4404,2017-04-03,14.699999809265135,14.970000267028807,14.6899995803833,14.869999885559082,3772408.0,-0.008766022596744083,-1.9473673643527394,-0.9444432670707512,61.99999618530029,45.10386405189224,-0.23785727724852634,-0.2170790707990129,-0.19970351173749812,-0.3088042112364171,8.241081579457225,0.28000068664550604,-0.07767132011359479,0.21349983215331925,-0.12212362145257849,0.549123285759217,0.04568810535037038,0.3813115589562681,-0.5510241287231441,54.23722238386176,0.3117989882488388,0.16781172680294915,4,-0.15999984741210938,-0.12499999999999822,-0.20999979972839178,-0.07499980926513494,-0.8899993896484357,0,-0.05578229288869696,1.444443267070761,14.829999923706055,1.749985099002107,14.630000114440918,4.999872846334914,14.550000190734865,-0.05578229288869696 4405,2017-04-04,14.609999656677244,14.850000381469727,14.5600004196167,14.75,4377973.0,-0.006122459439160344,-1.4166782565158131,0.8235310617195319,59.9999876945188,48.91768007829233,-0.14596225273441377,-0.14971930869926098,-0.12518277824413637,-0.22182376114876945,7.674099608470667,0.28999996185302734,-0.07606968541857562,0.13299970626830948,-0.17486886246401667,0.44086827500063563,-0.020934578097852707,0.28693399063447167,-0.41176250094604505,27.9998779296875,-29.41986784128474,0.15393428436616266,4,-0.03499937057495117,-0.0349998474121076,-0.13999962806701483,0.015000343322755683,-0.8099994659423793,1,-0.05065022508607375,-1.9473673643527394,14.699999809265135,1.444443267070761,14.829999923706055,1.749985099002107,14.630000114440918,-0.05065022508607375 4406,2017-04-05,13.109999656677244,13.539999961853027,12.960000038146973,13.529999732971193,6893187.0,-0.10266940693009885,1.636360089645277,2.999993188057289,30.26313890710138,48.856072046349965,1.315197628250985,1.298729088974671,1.340621390493979,1.2687985191283762,8.830951821513388,1.6499996185302717,-0.13179656533018402,-1.2920002937316912,-1.970810459483543,-0.6131901279798395,-1.631405376607617,-0.9525952108557654,1.8600006103515625,7.462666738785232,-52.600408133885196,0.33940508287592575,4,0.8550004959106463,0.8900003433227557,1.3450002670288104,1.5150003433227557,0.7899999618530291,2,0.05873382745448774,-1.4166782565158131,14.609999656677244,-1.9473673643527394,14.699999809265135,1.444443267070761,14.829999923706055,0.05873382745448774 4407,2017-04-06,13.220000267028807,13.289999961853027,13.050000190734865,13.15999984741211,2525292.0,0.008390588347234385,1.3999999999999821,-0.1428581159940182,29.801338933274337,48.58310297820029,1.1453615502813346,1.1442192818212735,1.1995771528486259,1.1566708364556835,10.056739466924608,0.2399997711181623,-0.1681433925560576,-1.1164997100830103,-1.9728880593356752,-0.26011136083034536,-1.5446938847093428,-0.6883055354566778,1.7097999954223635,12.935333297273932,-43.9759327055055,0.42819417462633264,4,0.7449998855590838,0.7799997329711932,1.2424995899200457,1.4049997329711932,0.5500001907348651,3,0.04689862882267759,1.636360089645277,13.109999656677244,-1.4166782565158131,14.609999656677244,-1.9473673643527394,14.699999809265135,0.04689862882267759 4408,2017-04-07,13.199999809265135,13.260000228881836,13.06999969482422,13.229999542236328,2360647.0,-0.0015128939001275432,3.222182191940452,-0.4999920527696542,25.43554991104581,47.57785706202799,1.09558932950711,1.130838273276602,1.1873391680607686,1.1736079652721099,11.103006784543393,0.1900005340576154,-0.15094862597927516,-1.0785001754760764,-2.0740117008814263,-0.08298865007072642,-1.5762559381787504,-0.5807444127734023,1.690404448699951,11.940285760647622,-39.7184512948468,0.49775576270267463,4,0.7650003433227557,0.7950000762939471,1.3800001144409197,1.425000190734865,0.5799999237060582,4,0.04924246830279144,1.3999999999999821,13.220000267028807,1.636360089645277,13.109999656677244,-1.4166782565158131,14.609999656677244,0.04924246830279144 4409,2017-04-10,13.109999656677244,13.229999542236328,13.039999961853027,13.229999542236328,1682088.0,-0.006818193476390788,2.1666626930198922,4.000031789426659,25.614040488642402,45.43191097617561,1.1076824092284188,1.1788945800007262,1.2517722177325314,1.2631837848219813,11.788789615730085,0.18999958038330078,-0.15494514233109946,-1.1035003185272227,-2.2246891579461447,0.017688520891699255,-1.6640947382366829,-0.5429058988177626,1.7417965168914797,7.936486311243825,-40.947144704439,0.560594419709461,4,0.8550004959106463,0.865000247955324,1.4425003528594988,1.5150003433227557,0.8500003814697283,0,0.05415713628835639,3.222182191940452,13.199999809265135,1.3999999999999821,13.220000267028807,1.636360089645277,13.109999656677244,0.05415713628835639 4410,2017-04-11,13.079999923706055,13.109999656677244,13.0,13.06999969482422,1840750.0,-0.002288309211046391,2.142861035422452,-0.0833353201567046,27.86260542283796,42.89168327788079,1.0278665233696564,1.1696255878718542,1.2530724653538368,1.2970512272372101,13.242210427620622,0.10999965667724432,-0.16812716333340916,-1.0705000400543216,-2.298291896905102,0.15729181679645876,-1.6843959684797127,-0.45660411162893055,1.733960327154234,20.68963816276263,-30.41462852420975,0.6138959284253905,4,0.8850002288818359,0.8850002288818359,1.4725000858306885,1.5450000762939453,1.0900001525878906,1,0.05581043579270961,2.1666626930198922,13.109999656677244,3.222182191940452,13.199999809265135,1.3999999999999821,13.220000267028807,0.05581043579270961 4411,2017-04-12,13.15999984741211,13.15999984741211,13.020000457763672,13.100000381469727,1628892.0,0.006116202153874983,3.666687859617891,5.999809269503259,26.45914916687107,39.113239622198556,0.8157440350420817,1.0538732994802356,1.1498690036405428,1.2234992055401968,14.383530209832754,0.1399993896484375,-0.18785046103259972,-0.9335000991821296,-2.235664785289554,0.3686645869252949,-1.5845824422358419,-0.28241775612841735,1.6168811991939123,55.17236843403368,2.7881784154094547,0.6510823430537125,4,0.8050003051757812,0.8050003051757812,1.3925001621246338,1.4650001525878906,1.0900001525878906,2,0.04863224549722256,2.142861035422452,13.079999923706055,2.1666626930198922,13.109999656677244,3.222182191940452,13.199999809265135,0.04863224549722256 4412,2017-04-13,13.100000381469727,13.1899995803833,13.06999969482422,13.15999984741211,1379894.0,-0.004559229987694979,1.0000158947133888,-1.0,25.572523112953263,34.77870331361614,0.7106185228645625,1.073619721944901,1.2022530595796077,1.2887051042754631,15.868435038203948,0.11999988555908025,-0.24323457508319102,-0.9329995632171624,-2.303456272167473,0.4374571457331484,-1.6182279176923178,-0.24777120874200698,1.6405430449671137,38.46165132230496,-14.418902920984337,0.6852283544751551,4,0.8649997711181641,0.8649997711181641,1.4524996280670166,1.5249996185302734,1.0699996948242188,3,0.06106864227211517,3.666687859617891,13.15999984741211,2.142861035422452,13.079999923706055,2.1666626930198922,13.109999656677244,0.06106864227211517 4413,2017-04-18,12.90999984741211,13.18000030517578,12.90999984741211,13.119999885559082,2239348.0,-0.014503857139300358,-1.5714324639760777,3.5000317894268367,24.10071621609569,30.56767220592674,0.6700930450841405,1.2048949892621401,1.3819509609810723,1.4814230382020384,16.94008008811913,0.2700004577636701,-0.32790039380596525,-1.046500110626221,-2.4901545096855173,0.3971542884330752,-1.7683273101558683,-0.3246729110965738,1.7949327112589337,0.0,-52.414571487873175,0.7218271995296481,4,0.9700002670288086,1.0300002098083496,1.6550002098083496,1.7150001525878906,1.3199996948242188,1,0.06661507517553966,1.0000158947133888,13.100000381469727,3.666687859617891,13.15999984741211,2.142861035422452,13.079999923706055,0.06661507517553966 4414,2017-04-19,12.789999961853027,12.920000076293945,12.789999961853027,12.899999618530273,1963564.0,-0.00929511130731242,-1.3636458215929879,0.5238077937884024,19.784174636248864,26.099248532785644,0.5483299372593695,1.2454066276997935,1.492298031401134,1.6037894680134457,19.023489602939264,0.13000011444091797,-0.4485691632690276,-1.0755000114440918,-2.574109616459193,0.4231095935710094,-1.8248048139516424,-0.3261952089365412,1.8431352883676588,0.0,-46.45291109135699,0.7493048025075504,4,0.375,1.0900001525878906,1.7999999523162842,1.8350000381469727,1.380000114440918,2,0.07740420438396423,-1.5714324639760777,12.90999984741211,1.0000158947133888,13.100000381469727,3.666687859617891,13.15999984741211,0.07740420438396423 4415,2017-04-20,12.789999961853027,12.8100004196167,12.6899995803833,12.789999961853027,3275534.0,0.0,4.999904634751097,-0.0,17.40741237854779,24.670834474057465,0.29392236086248147,1.1707543546718746,1.4801895514858536,1.6066590480884102,21.12021349822516,0.12000083923339844,-0.6085485511158417,-0.9900000095367432,-2.5307176166662018,0.5507175975927154,-1.7603588131014725,-0.21964120597201386,1.7325471710655993,20.000076293945312,-19.185682258765205,0.770358803564729,4,0.19999980926513672,1.0399999618530273,1.7850000858306885,1.8350000381469727,1.369999885559082,3,0.09147772320434266,-1.3636458215929879,12.789999961853027,-1.5714324639760777,12.90999984741211,1.0000158947133888,13.100000381469727,0.09147772320434266 4416,2017-04-21,12.800000190734865,12.869999885559082,12.720000267028807,12.789999961853027,2349666.0,0.0007818787264788352,1.0000000000000238,100.0,15.209141055263828,23.049479154278522,0.262979410654145,1.1039412051433466,1.4553683643680717,1.5981786368469066,22.401406462101185,0.1499996185302752,-0.7718705571891356,-0.9079998016357411,-2.4921795397849795,0.6761799365134973,-1.7000896707103603,-0.11590993256112192,1.5759431379809357,22.000122070312855,-9.437758691851275,0.7920898690746191,4,0.1749997138977033,1.0299997329711896,1.7749998569488508,1.824999809265135,1.3800001144409144,4,0.10703123946441329,4.999904634751097,12.789999961853027,-1.3636458215929879,12.789999961853027,-1.5714324639760777,12.90999984741211,0.10703123946441329 4417,2017-04-24,13.010000228881836,13.050000190734865,12.880000114440918,12.979999542236328,3078112.0,0.016406252735759796,2.090893327784646,2.999999999999467,15.53032574464227,21.94889869134479,0.0224154307917388,0.8293505334490323,1.2336491397478415,1.3912543360899097,23.481447683348698,0.25,-0.9373796268187906,-0.6299997806549076,-2.2112851146766417,0.9512855533668265,-1.4206424476657737,0.16064288635595858,1.2310675999673641,65.30615819681887,40.78360270503657,0.7906426670108668,4,-0.050000667572021484,0.8199996948242188,1.5774996280670166,1.614999771118164,1.4699993133544922,0,0.09531127973121789,1.0000000000000238,12.800000190734865,4.999904634751097,12.789999961853027,-1.3636458215929879,12.789999961853027,0.09531127973121789 4418,2017-04-25,13.0,13.050000190734865,12.93000030517578,13.0,1866989.0,-0.0007686570873101095,1.3999885559518446,0.0,16.269863946324833,20.910656853309504,0.0011870354621947854,0.7701496581641507,1.2299604521810927,1.4043033770120879,24.920647082271444,0.11999988555908558,-0.9054531137912498,-0.5710000038146976,-2.1366833456124485,0.9946833379830533,-1.353841674713573,0.21184166708417784,1.1169823689719287,86.11108167676811,62.64780496919699,0.7828416708988757,4,-0.06000041961669922,0.8299999237060547,1.5774998664855957,1.625,1.4700002670288068,1,0.09000000586876511,2.090893327784646,13.010000228881836,1.0000000000000238,12.800000190734865,4.999904634751097,12.789999961853027,0.09000000586876511 4419,2017-04-26,13.09000015258789,13.130000114440918,12.989999771118164,13.020000457763672,2850711.0,0.006923088660606869,-1.1538337392529123,100.0,19.841296572488872,20.019400314381834,-0.1027540766398829,0.6123067540705751,1.124133539159617,1.317906335103249,26.072228962437894,0.1400003433227539,-0.8780043543221279,-0.4179998397827145,-1.9527976006327332,1.1167979210673042,-1.1853987202077239,0.3493990406422949,0.9128235932969471,90.9091106130818,65.2098604901058,0.7673988804250095,4,-0.15000057220458984,0.7399997711181641,1.4599997997283936,1.5349998474121094,1.3400001525878888,2,0.08708933356452708,1.3999885559518446,13.0,2.090893327784646,13.010000228881836,1.0000000000000238,12.800000190734865,0.08708933356452708 4420,2017-04-27,13.3100004196167,13.5,13.239999771118164,13.369999885559082,3543209.0,0.016806742892612858,-1.5999923706345724,-0.8571389645776567,58.06453597654588,23.53110995990125,-0.3203902135617529,0.31720986939290796,0.89021426466104,1.1042620948864048,27.187178230214858,0.4099998474121094,-0.8313767264875693,-0.13999958038330007,-1.6079447329469723,1.3279455721803721,-0.8739721566651362,0.593972995898536,0.5877973930280156,75.64107109889,45.66726245889397,0.7339725762818361,4,-0.21500062942504883,0.5199995040893555,1.234999418258667,1.3149995803833008,1.1899995803833008,3,0.06461304504617083,-1.1538337392529123,13.09000015258789,1.3999885559518446,13.0,2.090893327784646,13.010000228881836,0.06461304504617083 4421,2017-04-28,13.359999656677244,13.489999771118164,13.270000457763672,13.40999984741211,3328562.0,0.0037565165653079546,1.0952311751536097,0.8333439298089752,55.932175993275806,26.904404724381536,-0.37887919158236727,0.18286317327543955,0.8262676492623999,1.0596967847221155,28.449932311327597,0.2199993133544922,-0.776205428057736,-0.03050031661987518,-1.4041541986034645,1.343153565363714,-0.7173272576116698,0.6563266243719195,0.4411742973865582,77.41929529607718,43.419341262312756,0.6868269409917943,4,-0.2649998664855939,0.47000026702881037,1.1625001430511492,1.2650003433227557,1.1900005340576207,4,0.05988025533631136,-1.5999923706345724,13.3100004196167,-1.1538337392529123,13.09000015258789,1.3999885559518446,13.0,0.05988025533631136 4422,2017-05-02,13.65999984741211,13.789999961853027,13.300000190734865,13.380000114440918,3332563.0,0.02245510467396805,-1.2272738109945849,-5.599973297220805,65.75342555233098,31.532483539518786,-0.660554024538353,-0.20399178645030247,0.515840930478662,0.7669301736564691,29.787437595368694,0.4899997711181623,-0.7229771138591268,0.3179998874664314,-0.9345443230714228,1.5705440980042855,-0.3082722178024966,0.9442719927353593,-0.9700002670288086,84.88370158853375,46.1066612867791,0.6262721052689271,5,-0.4200000762939453,0.1700000762939453,0.8374998569488525,0.9650001525878906,0.8299999237060547,1,0.03806738386327169,1.0952311751536097,13.359999656677244,-1.5999923706345724,13.3100004196167,-1.1538337392529123,13.09000015258789,0.03806738386327169 4423,2017-05-03,13.729999542236328,13.829999923706055,13.510000228881836,13.649999618530273,2529983.0,0.005124428668092484,1.2857065006369166,0.2857142857142857,71.52778007734045,37.281773032973405,-0.6727514909602039,-0.38011481545309067,0.43891455557157855,0.705442885295632,30.87375366337214,0.31999969482421875,-0.6678232969984599,0.44299960136413574,-0.6160981267110621,1.5020973294393336,-0.08654926267346319,0.9725484654017347,-1.017999954223633,88.09519484471005,43.54090113997056,0.5295488640375987,5,-0.4699997901916504,0.10000038146972656,0.7675001621246338,0.8950004577636719,0.7400007247924787,2,0.05462491077970144,-1.2272738109945849,13.65999984741211,1.0952311751536097,13.359999656677244,-1.5999923706345724,13.3100004196167,0.05462491077970144 4424,2017-05-04,13.880000114440918,13.9399995803833,13.760000228881836,13.760000228881836,2907352.0,0.010925023831439784,-1.9999920527064508,1.5,75.64102485726984,43.752174419498076,-0.7284833617885536,-0.6268357285628987,0.27907418987843435,0.563795689658031,31.629874267474552,0.21000003814697266,-0.5964360239133946,0.6340001583099362,-0.24253351612233054,1.5105338327422029,0.19573332109380281,1.0722669955260695,-1.1232805130004877,91.42864538700796,42.04400228380128,0.4382668372161334,5,-0.5500001907348633,-0.05000019073486328,0.617499589920044,0.744999885559082,0.3900003433227539,3,0.04250721525384171,1.2857065006369166,13.729999542236328,-1.2272738109945849,13.65999984741211,1.0952311751536097,13.359999656677244,0.04250721525384171 4425,2017-05-05,13.869999885559082,13.949999809265135,13.739999771118164,13.880000114440918,2842736.0,-0.0007204775792063467,1.8000076294139764,-0.08333532015672063,73.82549304618149,50.26510241848894,-0.6137127898339756,-0.711601112265571,0.2760141286942872,0.5773858017303084,32.96523268297824,0.21000003814697088,-0.49523642853169747,0.6609999179840091,-0.01193228900871901,1.3339321249767373,0.32453381448764596,0.9974660214803723,-1.0422834853820788,88.23529411764729,37.94763638598468,0.33646610349636363,5,-0.4549999237060547,-0.039999961853027344,0.6274998188018799,0.755000114440918,0.40999984741211115,4,0.04037494046411272,-1.9999920527064508,13.880000114440918,1.2857065006369166,13.729999542236328,-1.2272738109945849,13.65999984741211,0.04037494046411272 4426,2017-05-08,13.880000114440918,13.970000267028807,13.770000457763672,13.949999809265135,1894922.0,0.0007209970414092659,2.6363399916771555,6.999809269502016,77.08329608046884,57.10432134469188,-0.5078053800787892,-0.6966760125954252,0.25505718302943947,0.5619687821861987,31.55423857047622,0.19999980926513494,-0.3614274065678291,0.6325001239776604,-0.10188460776460673,1.3668848557199276,0.26530775810652685,0.999692489848794,-0.9625010415368642,86.56714293441303,33.346701326375694,0.36719236587113324,5,-0.4299998283386248,-0.05000019073486328,0.617499589920044,0.744999885559082,0.4200000762939471,0,0.044668579282937326,1.8000076294139764,13.869999885559082,-1.9999920527064508,13.880000114440918,1.2857065006369166,13.729999542236328,0.044668579282937326 4427,2017-05-09,13.84000015258789,13.899999618530273,13.779999732971193,13.869999885559082,1968953.0,-0.0028818416083016274,1.6666878596178516,0.42856948228883923,86.04649787382527,64.8572806699697,-0.37737330827415505,-0.6406943711960125,0.2834097212831015,0.5922725760408909,30.066992582844875,0.11999988555908025,-0.21340211815787136,0.5615001678466793,-0.21889846874211294,1.3418988044354716,0.1713008495522832,0.9516994861410755,-0.8172509602713625,71.73910789994741,11.299744484884812,0.39019931829439647,5,-0.3600001335144043,-0.010000228881835938,0.6574995517730713,0.7849998474121094,0.3899993896484375,1,0.05130058022537054,2.6363399916771555,13.880000114440918,1.8000076294139764,13.869999885559082,-1.9999920527064508,13.880000114440918,0.05130058022537054 4428,2017-05-10,13.850000381469727,13.869999885559082,13.760000228881836,13.850000381469727,1588153.0,0.0007225598823397128,4.500119212245482,-0.0,94.9152241011023,73.19882817314898,-0.2839852556716451,-0.631899169528559,0.26518431868942827,0.5725358925912367,28.472328152297326,0.1099996566772461,-0.050375758539660254,0.5390003681182858,-0.28077881147744144,1.358779547714013,0.12911077832042217,0.9488899579161494,-0.7325260816819714,47.826249207001155,-19.421438253747127,0.4098895897978637,5,-0.24500036239624023,-0.020000457763671875,0.6474993228912354,0.7749996185302734,0.3599996566772461,2,0.04620934094014251,1.6666878596178516,13.84000015258789,2.6363399916771555,13.880000114440918,1.8000076294139764,13.869999885559082,0.04620934094014251 4429,2017-05-11,13.81999969482422,13.890000343322756,13.760000228881836,13.850000381469727,2101105.0,-0.002166114499581151,1.3636253294492555,-100.0,92.56190400377069,77.03186906506285,-0.15594355671081317,-0.5754851959124085,0.2822507023269374,0.5933251862114677,26.770163434795723,0.13000011444091975,0.10657586432397359,0.4734996795654318,-0.370757025012324,1.3177563841431876,0.05137132727655391,0.8956280318543097,-0.61727279831236,34.782500528667185,-36.85370534309979,0.4221283522888777,5,-0.1999993324279803,0.010000228881834161,0.702500104904173,0.8050003051757795,0.5600004196166974,3,0.047033327536759595,4.500119212245482,13.850000381469727,1.6666878596178516,13.84000015258789,2.6363399916771555,13.880000114440918,0.047033327536759595 4430,2017-05-12,13.8100004196167,13.850000381469727,13.710000038146973,13.8100004196167,1898828.0,-0.0007235365722378928,2.5000119209403238,-0.0,91.7355124379521,81.01001755891576,-0.07550022814419499,-0.5354445163105268,0.27635377353772483,0.5998692504148746,24.83917679352216,0.1400003433227539,0.2672299448843152,0.4270003795623776,-0.4317404195342327,1.2857411786589878,-0.0023700199859266746,0.8563707791106818,-0.5305461860531437,38.461651322305215,-37.82341493873943,0.4293703995483047,5,-0.17500019073486328,-0.04000043869018555,0.7474994659423828,0.8149995803833008,0.6199998855590803,4,0.03330919798478482,1.3636253294492555,13.81999969482422,4.500119212245482,13.850000381469727,1.6666878596178516,13.84000015258789,0.03330919798478482 4431,2017-05-15,13.800000190734865,13.859999656677244,13.729999542236328,13.8100004196167,1799623.0,-0.0007241295132496273,1.3636663140920486,-100.0,89.10886321210369,83.6050661877794,0.003886450064014113,-0.5007103430076594,0.2661453027560192,0.6031276127659719,23.017414729375183,0.1300001144409162,0.4203951634302019,0.38500013351440643,-0.4863569300344839,1.2563571970632967,-0.050678398260039614,0.8206786652888525,-0.45149135382478356,47.36860597603856,-29.05334100936455,0.4356785317744452,5,-0.05999994277954279,-0.47000026702881037,0.7749998569488508,0.7849998474121076,0.5100002288818342,0,0.034782575043628805,2.5000119209403238,13.8100004196167,1.3636253294492555,13.81999969482422,4.500119212245482,13.850000381469727,0.034782575043628805 4432,2017-05-16,13.899999618530273,13.949999809265135,13.770000457763672,13.800000190734865,2153381.0,0.007246335247339086,-1.2500074506320895,-9.99971390425489,90.9090593826783,85.75854166615025,-0.06536238654974369,-0.5667609639328006,0.13539923309290103,0.4961010049918748,21.34599522598454,0.17999935150146307,0.46070464957764656,0.44499959945678746,-0.43883173926610475,1.3288309381796797,0.0030839300953413584,0.8869152688182336,-0.4893416386083196,79.16656732549788,3.8062245797769236,0.44191566936144644,5,-0.05999946594238281,-0.5699996948242188,0.08250045776367188,0.17500019073486328,0.3299999237060547,1,0.02877702037281682,1.3636663140920486,13.800000190734865,2.5000119209403238,13.8100004196167,1.3636253294492555,13.81999969482422,0.02877702037281682 4433,2017-05-17,13.770000457763672,13.890000343322756,13.760000228881836,13.880000114440918,2219403.0,-0.009352457865775654,-1.0000000000000273,-1.1000028610393398,79.82459075638135,86.22338232160712,0.0792406112738302,-0.38897203245146095,0.23186247880113342,0.6171280101449916,19.277626572874585,0.1399993896484375,0.5025781377250027,0.27200040817260707,-0.5834120506035667,1.1274128669487808,-0.1557058212154807,0.6997066375606948,-0.30340824913103326,25.000198682338915,-46.39425097696217,0.42770622938808694,5,0.06999969482421875,-0.4400005340576172,0.21249961853027344,0.28499937057495117,0.5399999618530273,2,0.033405887376953824,-1.2500074506320895,13.899999618530273,1.3636663140920486,13.800000190734865,2.5000119209403238,13.8100004196167,0.033405887376953824 4434,2017-05-18,13.779999732971193,13.850000381469727,13.670000076293945,13.75,2661504.0,0.0007261637527313791,1.117637819128347,-0.2727256964011848,75.26882382015941,86.38375240760467,0.05985938868745144,-0.3383474157210582,0.18936391452549906,0.600199353459411,16.743778288295097,0.18000030517578125,0.5052656210070943,0.23249969482422017,-0.5628783317291663,1.0278777213776067,-0.1651893184524731,0.6301887081009134,-0.26306671849893704,39.285629136141424,-30.26745911583582,0.39768901327669304,5,0.04000043869018377,-0.4499998092651385,0.20000028610229315,0.27500009536742986,0.4700002670288068,3,0.031204667163158506,-1.0000000000000273,13.770000457763672,-1.2500074506320895,13.899999618530273,1.3636663140920486,13.800000190734865,0.031204667163158506 4435,2017-05-19,13.960000038146973,14.050000190734865,13.760000228881836,13.770000457763672,2914507.0,0.013062431688231069,-1.7619038968942182,6.333375719235407,78.30191904560557,86.51915495928651,-0.11849258628614656,-0.44923235948448337,-0.01752319195190921,0.4123299553302502,14.188094497067555,0.2899999618530291,0.49808557254184826,0.3539999961853031,-0.37623130816854555,1.0842313005391517,-0.011115655991620343,0.7191156483622265,-0.3977602984190618,76.31575645172994,7.437228295629907,0.3651156521769242,5,-0.09999990463256836,-0.5900001525878906,0.009999990463256836,0.039999961853027344,0.1400003433227539,4,0.030085965268356496,1.117637819128347,13.779999732971193,-1.0000000000000273,13.770000457763672,-1.2500074506320895,13.899999618530273,0.030085965268356496 4436,2017-05-22,14.170000076293945,14.199999809265135,14.0,14.0,2657633.0,0.015042982634178248,-1.3529378765609188,0.8947392196919123,76.28869020113703,85.43495410676559,-0.3162915105705153,-0.5811276418816114,-0.2463989379827627,0.19576175076300828,11.94915392527572,0.2399997711181623,0.4737617356161756,0.4955000400543206,-0.17059536073963066,1.1615954408482718,0.16245233965734585,0.8285477404512953,-0.5492290824451995,94.3396701724715,26.350283361535134,0.3330477003969755,5,-0.2350001335144043,-0.7250003814697266,-0.2049999237060547,-0.1700000762939453,-0.28999996185302734,0,0.018348639906982545,-1.7619038968942182,13.960000038146973,1.117637819128347,13.779999732971193,-1.0000000000000273,13.770000457763672,0.018348639906982545 4437,2017-05-23,14.25,14.270000457763672,14.100000381469727,14.18000030517578,1853984.0,0.00564572500178695,2.0908933277847135,0.4117627259365743,76.53064799280666,83.39222342806607,-0.37103512399924554,-0.5939171821261464,-0.34215510844802566,0.10927283991138204,10.44588633161265,0.1700000762939453,0.45759667773689827,0.5134999752044678,-0.12231775550400137,1.149317705912937,0.1955911098502341,0.8314088405587015,-0.5481369719929603,96.66659249204477,29.930770378953028,0.3179088653542343,5,-0.2799997329711914,-0.7699999809265137,-0.2849998474121094,-0.25,-0.5200004577636719,1,0.004210555762575341,-1.3529378765609188,14.170000076293945,-1.7619038968942182,13.960000038146973,1.117637819128347,13.779999732971193,0.004210555762575341 4438,2017-05-24,14.170000076293945,14.270000457763672,14.109999656677244,14.25,1558087.0,-0.005614029733758241,1.6666613685131029,-1.1428610354223143,65.93408320870932,80.43357667305928,-0.26917645424455117,-0.44456246931023813,-0.27368544823366037,0.18321072373508862,8.861380289240039,0.16000080108642756,0.43443223881408954,0.37500004768371653,-0.18644543374780476,0.9364455291152378,0.09427730696795678,0.6557227883994763,-0.37723505952584446,83.33328035146054,18.906282859484207,0.28072274071576037,5,-0.19999980926513672,-0.690000057220459,-0.2049999237060547,-0.1700000762939453,-0.1999998092651385,2,0.004234260100164811,2.0908933277847135,14.25,-1.3529378765609188,14.170000076293945,-1.7619038968942182,13.960000038146973,0.004234260100164811 4439,2017-05-26,14.229999542236328,14.270000457763672,14.100000381469727,14.15999984741211,2426991.0,0.004234260100164811,1.2666446264177813,-0.8749970197649191,68.75001862648783,77.87963291622991,-0.29603225719566595,-0.4371920788304351,-0.3463676098907644,0.11903328981483696,7.517573963851529,0.1700000762939453,0.4063611979251611,0.37799954414367676,-0.1085608231150168,0.8645599114023703,0.13471936051432998,0.6212797277730235,-0.36087685490893584,92.15668674991679,29.471388149580008,0.24328018362934647,5,-0.25999927520751953,-0.7499995231628418,-0.31999945640563965,-0.25499963760375977,-0.34999942779541016,4,0.005621987347428803,1.6666613685131029,14.170000076293945,2.0908933277847135,14.25,-1.3529378765609188,14.170000076293945,0.005621987347428803 4440,2017-05-29,14.170000076293945,14.220000267028807,14.119999885559082,14.199999809265135,845213.0,-0.004216406737350686,1.8571272870942754,-0.428569482288803,64.35647116921726,75.12936713368697,-0.20070259684593772,-0.3261837282797373,-0.2977528837722456,0.1690346452538236,7.515168665829472,0.1099996566772461,0.36787700159420567,0.27500009536743164,-0.15905065194007761,0.7090508426749409,0.05797472171367701,0.49202546902118627,-0.23673694569674808,62.96288447138275,3.1622218173079943,0.2170253736537545,5,-0.19999980926513672,-0.690000057220459,-0.6475000381469727,-0.25500011444091797,-0.23999977111816584,0,0.00564572500178695,1.2666446264177813,14.229999542236328,1.6666613685131029,14.170000076293945,2.0908933277847135,14.25,0.00564572500178695 4441,2017-05-30,14.15999984741211,14.18000030517578,14.06999969482422,14.149999618530273,1470000.0,-0.0007057324508110696,3.399923707801048,-0.33334392980896527,66.32655444423041,72.39797769608164,-0.15004498442613823,-0.2668584601016448,-0.29819881130615755,0.17095284115784892,7.410612128374542,0.11000061035155895,0.33304092757668613,0.22499985694885183,-0.14403866918521757,0.5940383830829212,0.04048059388181713,0.40951912001588653,-0.17285874446827698,44.99990463293167,-12.741602979655426,0.18451926306703428,5,-0.18999958038330078,-0.6649994850158691,-0.75,-0.2950000762939453,-0.34000015258788885,1,-0.004237250465320308,1.8571272870942754,14.170000076293945,1.2666446264177813,14.229999542236328,1.6666613685131029,14.170000076293945,-0.004237250465320308 4442,2017-05-31,14.18000030517578,14.380000114440918,14.020000457763672,14.15999984741211,3261700.0,0.0014124617216946245,-1.4000038147069669,1.9999999999998224,66.6666987769823,70.93598969837063,-0.14097554183657302,-0.25919331000707935,-0.32895078212469997,0.14418197238711095,8.550604483017342,0.3599996566772461,0.30086119865265104,0.21900029182433833,-0.14163653151097222,0.5796371151596489,0.038681880156683945,0.3993187034919927,0.0900001525878924,44.44444444444395,-13.950178442988523,0.180318411667655,5,-0.15500020980834783,-0.5500001907348615,-0.777500391006468,-0.3150005340576154,-0.3500003814697248,2,-0.02115657152880035,3.399923707801048,14.15999984741211,1.8571272870942754,14.170000076293945,1.2666446264177813,14.229999542236328,-0.02115657152880035 4443,2017-06-01,14.479999542236328,14.520000457763672,14.149999618530273,14.18000030517578,3381043.0,0.02115650427391369,-1.0555567329292588,14.999618539005807,76.19054467068621,71.03840312620696,-0.3684125736819439,-0.527150782793397,-0.6406280904910471,-0.16123127958557504,9.81463151962361,0.37000083923339844,0.2915752214070615,0.48149952888488734,0.06966048125689461,0.8933385765128801,0.275580005070891,0.6874190526988837,-0.45999908447265625,91.99981689453125,29.353604010729576,0.20591952381399645,6,-0.3399991989135742,-0.7549991607666016,-1.0849997997283936,-0.6149997711181641,-0.48999977111816406,3,-0.051795581747937525,-1.4000038147069669,14.18000030517578,3.399923707801048,14.15999984741211,1.8571272870942754,14.170000076293945,-0.051795581747937525 4444,2017-06-02,14.470000267028807,14.539999961853027,14.390000343322756,14.479999542236328,2062116.0,-0.0006905577019084008,1.3076844074386258,-0.03333100212352594,76.19054467068621,70.80380597343813,-0.27965210258877526,-0.49612017516250084,-0.6481443046197288,-0.15867518475580233,10.835570334621119,0.14999961853027166,0.26949138878896584,0.4420002460479715,-0.01603202347510546,0.9000325155710485,0.21298411128643302,0.67101638080951,-0.44999980926513494,86.53850738823168,19.972515828586793,0.22901613476153862,6,-0.20000028610229315,-0.7050004005432111,-1.085000514984129,-0.6050004959106428,-0.4600000381469709,4,-0.03455424953510855,-1.0555567329292588,14.479999542236328,-1.4000038147069669,14.18000030517578,3.399923707801048,14.15999984741211,-0.03455424953510855 4445,2017-06-05,14.43000030517578,14.460000038146973,14.34000015258789,14.449999809265135,1059655.0,-0.0027643373265286986,4.999999999999467,2.000095374343946,74.41868201815817,70.59602728644047,-0.18547621831108607,-0.43428110071366355,-0.6229396063483481,-0.1265862408864198,11.870356729774596,0.1300001144409162,0.2720468304041379,0.37400026321410884,-0.11103463989073603,0.8590351663189537,0.13148281166168552,0.6165177147665322,-0.38919986724853395,78.84619969592399,9.444897466620546,0.24251745155242257,6,-0.15000009536742986,-0.5400004386901838,-1.0450005531311017,-0.5650005340576154,-0.20000076293945135,0,-0.038115050526893346,1.3076844074386258,14.470000267028807,-1.0555567329292588,14.479999542236328,-1.4000038147069669,14.18000030517578,-0.038115050526893346 4446,2017-06-06,14.5,14.59000015258789,14.3100004196167,14.390000343322756,1560638.0,0.004850983599710146,-1.0740759055507478,-5.5001192122453935,73.80960670662012,70.29368936575308,-0.22768632688861246,-0.48006348703514945,-0.6988443416046302,-0.20241382699576604,13.04669967014436,0.2799997329711914,0.2923544184348543,0.4129999637603756,-0.10293956088592537,0.9289394884066766,0.15503020143722424,0.670969726083527,-0.4392315811157239,84.2104910923425,15.381650401388796,0.2579697623231508,6,-0.19499969482421875,-0.5699996948242188,-1.0375001430511475,-0.6350002288818359,-0.19999980926513494,1,-0.03931032378098076,4.999999999999467,14.43000030517578,1.3076844074386258,14.470000267028807,-1.0555567329292588,14.479999542236328,-0.03931032378098076 4447,2017-06-07,14.550000190734865,14.579999923706055,14.40999984741211,14.5,2166656.0,0.0034482890161975366,2.0909201251918192,0.45454860719768614,83.05090773019356,72.19555875702912,-0.2577627715160702,-0.499768348669722,-0.7584812487607575,-0.25912803701446485,14.2866136447258,0.1700000762939453,0.29595637978339795,0.42750015258789276,-0.1139549561152311,0.9689552612910166,0.15677259823632994,0.6982277069394556,-0.45747786782837174,90.9091106130822,15.853146395418918,0.27072755435156204,6,-0.2449998855590838,-0.6050000190734881,-1.0875003337860125,-0.685000419616701,-0.07999992370605824,2,-0.050171854731348664,-1.0740759055507478,14.5,4.999999999999467,14.43000030517578,1.3076844074386258,14.470000267028807,-0.050171854731348664 4448,2017-06-08,14.489999771118164,14.640000343322756,14.449999809265135,14.59000015258789,2262261.0,-0.004123740125784203,-1.1111134658585151,-1.999999999999929,78.86182328782292,73.31909260828857,-0.16494226756858232,-0.41040400693387014,-0.7093358304899908,-0.2081747542638226,15.739487411173647,0.19000053405762074,0.2899025645942874,0.33549976348876953,-0.21373794651445266,0.8847374734919917,0.060880908487158436,0.6101186184903806,-0.36762877843078634,54.54527064127358,-24.001213828649078,0.274618855001611,6,-0.15999937057495117,-0.41499948501586914,-0.9549999237060547,-0.625,0.03999996185302912,3,-0.0455486444332206,2.0909201251918192,14.550000190734865,-1.0740759055507478,14.5,4.999999999999467,14.43000030517578,-0.0455486444332206 4449,2017-06-09,14.470000267028807,14.56999969482422,14.40999984741211,14.529999732971193,1250473.0,-0.00138022804729232,1.285722070844654,0.599992370634608,73.83183567533624,74.37191088674624,-0.11993043617077426,-0.3575426720063941,-0.6996804013197977,-0.196791846161684,17.101411123411214,0.15999984741211115,0.27742780744430817,0.2830002307891828,-0.2597839585912496,0.8257844201696152,0.011608136098967492,0.5543923254793981,-0.3062189262905992,48.484813455479944,-29.090370247812594,0.27139209469021613,6,-0.13999986648559393,-0.3150000572204572,-0.9250004291534406,-0.6050004959106428,-0.010000228881834161,4,-0.03317211382534435,-1.1111134658585151,14.489999771118164,2.0909201251918192,14.550000190734865,-1.0740759055507478,14.5,-0.03317211382534435 4450,2017-06-12,14.270000457763672,14.420000076293945,14.18000030517578,14.40999984741211,2830429.0,-0.01382168663264316,2.000000000000022,2.3333439298088074,54.7170099902113,73.08196150296634,0.10699817596697159,-0.1278697873607797,-0.5164305014906176,-0.007776794939902132,18.25014826273157,0.28999996185302734,0.28105665945701475,0.06000041961669922,-0.45372694396320057,0.573727783196599,-0.19686326217325067,0.3168641014066491,0.3699998855590838,19.565248940074248,-53.58060898952221,0.2568636817899497,6,0.059999942779541016,-0.11500024795532227,-0.6900005340576172,-0.4050006866455078,0.25,0,-0.018220057501146192,1.285722070844654,14.470000267028807,-1.1111134658585151,14.489999771118164,2.0909201251918192,14.550000190734865,-0.018220057501146192 4451,2017-06-13,14.279999732971193,14.329999923706055,14.210000038146973,14.270000457763672,1584636.0,0.0007007200341104802,1.181822910796494,-0.07142370572208354,51.51514275778435,71.39845527861101,0.12942097065500846,-0.10547253243155907,-0.5459878717586637,-0.030730258345860406,19.42079795478606,0.11999988555908203,0.2768880317257061,0.04599971771240341,-0.43058465904441334,0.5225840944692202,-0.19229247066600408,0.2842919060908109,0.3508006095886227,21.739004239704553,-46.43097790717063,0.23829218837840824,6,0.11500024795532049,-0.12499952316284357,-0.6574997901916522,-0.4149999618530291,-0.13000011444091975,1,-0.003501413982482049,2.000000000000022,14.270000457763672,1.285722070844654,14.470000267028807,-1.1111134658585151,14.489999771118164,-0.003501413982482049 4452,2017-06-14,14.300000190734865,14.420000076293945,14.270000457763672,14.270000457763672,1920759.0,0.0014005923065596448,-9.000063578853673,3.0001907486882473,56.98927267264375,69.26498061216184,0.1433023590769107,-0.09904767266709591,-0.5882962942966206,-0.06561617211829862,20.422185607935482,0.14999961853027344,0.2829777016220625,0.04600014686584686,-0.4044218562101225,0.4964221499418162,-0.17921085467213693,0.27121114840383065,0.32178415107727076,26.086929479937133,-38.505822810802705,0.22521100153798435,6,0.11000013351440252,-0.14499998092651545,-0.6600000858306903,-0.435000419616701,-0.23000049591064453,2,0.0,1.181822910796494,14.279999732971193,2.000000000000022,14.270000457763672,1.285722070844654,14.470000267028807,0.0 4453,2017-06-15,14.229999542236328,14.4399995803833,14.100000381469727,14.31999969482422,2366708.0,-0.00489515017936093,1.0606016819350923,-3.000031789426718,50.0,66.3549200931967,0.19457253368077332,0.007570046827019894,-0.5483245442033002,-0.01169783541379843,21.19388270907111,0.3399991989135742,0.28768302188498396,-0.04700045585632395,-0.4361751226100825,0.3421742108974346,-0.24158778923320234,0.14758687752055444,0.38294911884308114,27.65943631678256,-32.06501646919996,0.19458733337687914,6,0.1400008201599121,-0.07499933242797852,-0.5749995708465576,-0.36499977111816406,-0.3699998855590838,3,0.016865828005133032,-9.000063578853673,14.300000190734865,1.181822910796494,14.279999732971193,2.000000000000022,14.270000457763672,0.016865828005133032 4454,2017-06-16,14.210000038146973,14.359999656677244,14.100000381469727,14.279999732971193,3683843.0,-0.001405446572924629,1.2608677624268352,0.7777730682829697,52.22222339959965,63.88864691335687,0.19423875323600193,0.06475590434283163,-0.555014531906215,-0.006623164243389823,22.4272793911226,0.25999927520751775,0.2911109645577863,-0.08849997520446706,-0.40227330736542655,0.22527335695649242,-0.2453866412849468,0.06838669087601268,0.38243069174804845,32.3529164270788,-25.848128396550088,0.15688666608048016,6,0.16000032424926758,-0.05499982833862305,-0.49250006675720215,-0.3450002670288086,-0.38000011444091797,4,0.022519331032032186,1.0606016819350923,14.229999542236328,-9.000063578853673,14.300000190734865,1.181822910796494,14.279999732971193,0.022519331032032186 4455,2017-06-19,14.380000114440918,14.399999618530273,14.270000457763672,14.289999961853027,1921810.0,0.011963411388992151,1.0,-1.285722070844654,60.377385651139946,62.39617790719241,0.018327621327914656,-0.07606540580048637,-0.747377545939214,-0.18863533522373288,22.980987963827815,0.18999958038330078,0.2553796021745125,0.06050009727477956,-0.21129515226463802,0.33229534681419715,-0.07539752749492834,0.19639772204448747,0.19273340151709206,82.35305667363224,21.553441708819065,0.13589762476970838,6,-0.009999752044677734,-0.22499990463256836,-0.6549999713897705,-0.5150003433227539,-0.4400005340576172,0,0.005563276986744636,1.2608677624268352,14.210000038146973,1.0606016819350923,14.229999542236328,-9.000063578853673,14.300000190734865,0.005563276986744636 4456,2017-06-20,14.43000030517578,14.520000457763672,14.369999885559082,14.399999618530273,2005162.0,0.0034770646965884833,-2.3333403975755522,0.33334039757553235,61.46790837012411,59.99806686718469,-0.047657987321732875,-0.11129442790608657,-0.7712638615117644,-0.2509578313307923,23.213712912565494,0.15000057220458984,0.2197009491944204,0.09750027656554927,-0.169007430174565,0.36400798330566353,-0.03575357680450786,0.2307541299356064,0.12382388540269851,78.57139613353212,15.05428892683829,0.13325385337005746,6,-0.05999994277953924,-0.27500009536742986,-0.7275002002716047,-0.5650005340576154,-0.46000003814697266,1,0.006237016679452978,1.0,14.380000114440918,1.2608677624268352,14.210000038146973,1.0606016819350923,14.229999542236328,0.006237016679452978 4457,2017-06-21,14.3100004196167,14.399999618530273,14.239999771118164,14.399999618530273,2116978.0,-0.008316000209372065,2.555583812823855,-2.999904634751274,40.659377511913156,55.75335066986139,0.03879775193057178,0.014156844185624351,-0.6295522894060763,-0.14282577242262562,22.97011213579591,0.1900005340576154,0.1841389458068452,-0.025499629974365945,-0.2894354971797277,0.23843623723099583,-0.15746756357704683,0.10646830362831494,0.225670818597429,50.0,-9.504689126848504,0.13196793360268055,6,0.024999618530273438,-0.1550002098083496,-0.7750003337860107,-0.44500064849853516,-0.37000083923339844,2,-0.011181047966084656,-2.3333403975755522,14.43000030517578,1.0,14.380000114440918,1.2608677624268352,14.210000038146973,-0.011181047966084656 4458,2017-06-22,14.229999542236328,14.3100004196167,14.170000076293945,14.300000190734865,1456401.0,-0.005590557304995136,2.111080499719199,0.7777919064119472,37.75507125792513,51.74482129014904,0.08721014300445873,0.10422697545352655,-0.5276769215413211,-0.07543806732685177,22.58552745449759,0.1400003433227539,0.1408676846283452,-0.10850048065185547,-0.36579625294226403,0.1487952916385531,-0.23714836679705975,0.020147405493348813,0.29000091552734375,30.952175512372786,-24.09470252427234,0.12864788614520392,6,0.0800008773803711,-0.07499933242797852,-0.6449995040893555,-0.36499977111816406,-0.4099998474121076,3,-0.011243840657704118,2.555583812823855,14.3100004196167,-2.3333403975755522,14.43000030517578,1.0,14.380000114440918,-0.011243840657704118 4459,2017-06-26,14.3100004196167,14.350000381469727,14.18000030517578,14.199999809265135,1607471.0,0.005621987347428803,-1.2666734483679112,-1.5714227326603034,44.11766080843432,50.56711582550715,-0.019973974072554412,0.032176576617573005,-0.5815212688267763,-0.16356352011388609,22.301235543455743,0.1700000762939471,0.08125382044448948,-0.032499647140502574,-0.28513841969877873,0.22013912541777358,-0.15881903341963977,0.09381973913863462,0.19320003509521477,40.00005449561583,-11.539159406489922,0.12631938627913766,6,0.0,-0.1550002098083496,-0.7250003814697266,-0.44500064849853516,-0.4900007247924787,0,-0.03144659327351074,2.111080499719199,14.229999542236328,2.555583812823855,14.3100004196167,-2.3333403975755522,14.43000030517578,-0.03144659327351074 4460,2017-06-27,14.25,14.5600004196167,14.210000038146973,14.359999656677244,2722263.0,-0.004192901317769948,-2.68422267842533,-0.9999913302815602,37.62378855291091,49.02363202496565,0.04122642437727286,0.10379954658129975,-0.49455510922032886,-0.11323675324882032,22.31813824814245,0.35000038146972656,0.02531408362030696,-0.09650006294250524,-0.34000740678482977,0.1470072808998193,-0.2182537348636675,0.025253608978657027,-0.14999961853027344,20.512782892565014,-25.782781755186086,0.12175367192116208,6,0.08000040054321289,-0.04999971389770508,-0.6749999523162842,-0.3900003433227539,-0.3599996566772443,1,-0.02947368956448737,-1.2666734483679112,14.3100004196167,2.111080499719199,14.229999542236328,2.555583812823855,14.3100004196167,-0.02947368956448737 4461,2017-06-28,14.100000381469727,14.270000457763672,14.010000228881836,14.25,2785859.0,-0.010526289019668345,1.7368368217637906,1.3636371517994377,29.729766882803858,45.99479804831678,0.18216455881262306,0.26253393374847533,-0.32135581545781733,0.028673504591512966,22.272710746359778,0.26000022888183594,-0.02396718779501228,-0.24349970817565847,-0.49791542337922046,0.010916007027903518,-0.3707075657774386,-0.11629185057387836,0.46000003814697266,16.363658432125288,-23.28525598492988,0.12720785760178088,6,0.18499994277954102,0.2199997901916504,-0.4850003719329834,-0.26000070571899414,-0.030000686645506036,2,-0.011347574238132596,-2.68422267842533,14.25,-1.2666734483679112,14.3100004196167,2.111080499719199,14.229999542236328,-0.011347574238132596 4462,2017-06-29,13.880000114440918,14.210000038146973,13.789999961853027,14.140000343322756,3150762.0,-0.01560285539551709,1.1000023841880648,1.7333392673219603,25.984292175448843,43.32638606781109,0.3758468051850343,0.48370644300014476,-0.0782997104253198,0.24752591996753637,21.50825597217346,0.4200000762939453,-0.04080822680231577,-0.4484999656677253,-0.7700275640404932,-0.12697236729495742,-0.6092637648541093,-0.28773616648134137,0.6800003051757812,11.688324556232073,-24.999115887093566,0.1607637991863844,6,0.2950000762939453,0.33500003814697266,-0.19000029563903809,-0.05000019073486328,0.28999996185302734,3,0.0064841607958094905,1.7368368217637906,14.100000381469727,-2.68422267842533,14.25,-1.2666734483679112,14.3100004196167,0.0064841607958094905 4463,2017-06-30,13.729999542236328,13.899999618530273,13.710000038146973,13.880000114440918,2504271.0,-0.010806957562523922,1.0,0.5769247698345704,23.571449493838273,40.14296674494872,0.5000491820712405,0.6056921053797026,0.09961426368871074,0.3953350661511159,20.350459277906232,0.18999958038330078,-0.059564935004639,-0.5610005378723137,-0.9709249956771924,-0.15107608006743511,-0.7659627667747522,-0.3560383089698753,0.7992008590698241,2.352881778096916,-31.48559001177876,0.20496222890243893,6,0.4050006866455078,0.44500064849853516,-0.004999399185180664,0.10000038146972656,0.48000049591064453,4,0.015294977796683096,1.1000023841880648,13.880000114440918,1.7368368217637906,14.100000381469727,-2.68422267842533,14.25,0.015294977796683096 4464,2017-07-03,13.970000267028807,14.0,13.760000228881836,13.800000190734865,1858489.0,0.017480024238470504,1.0869586850878212,-1.1333295186505958,39.58335126987389,37.83251848036361,0.24856341098727164,0.3439463142887096,-0.10524016908162714,0.15563395559206405,18.908342800946205,0.2700004577636719,-0.08233787401808712,-0.29599981307983647,-0.7206806476234942,0.1286810214638212,-0.5083402303516653,-0.08365939580800763,0.5100481124877945,30.588248493756033,-4.846844654907734,0.21234041727182923,7,0.16499996185302912,0.20499992370605646,-0.24500012397765936,-0.14000034332275213,0.2899999618530291,0,-0.01073733495614948,1.0,13.729999542236328,1.1000023841880648,13.880000114440918,1.7368368217637906,14.100000381469727,-0.01073733495614948 4465,2017-07-04,13.880000114440918,13.979999542236328,13.880000114440918,13.90999984741211,1606085.0,-0.006442387320514387,-5.666687859617891,-0.17646893828047358,36.84215479596436,35.09632363879031,0.2907559488668756,0.41173922612947145,0.019585106297228094,0.24429572212175188,17.700411884484684,0.09999942779541016,-0.09575320308061208,-0.35849995613098073,-0.8089162530501586,0.0919163407881971,-0.5837081045905688,-0.1332918076713927,0.5538453645935064,30.357133733989777,-6.52909101953761,0.22520814845958886,7,0.25500011444091797,0.2950000762939453,-0.1549999713897705,-0.05000019073486328,0.36999988555908203,1,-0.00432279676671421,1.0869586850878212,13.970000267028807,1.0,13.729999542236328,1.1000023841880648,13.880000114440918,-0.00432279676671421 4466,2017-07-05,13.93000030517578,14.020000457763672,13.81999969482422,13.880000114440918,2233115.0,0.003602319187507863,-1.352935896644798,-1.6666878596178318,38.064550663663155,34.808009544540305,0.18145386121236662,0.33396935717741094,0.0053866769398087655,0.1919569357593982,16.08687905461972,0.20000076293945135,-0.11035822958352881,-0.2799997806549097,-0.732873738273403,0.17287417696358354,-0.5064367594641563,-0.05356280184566309,0.46041444740539816,44.00005340576136,5.510355136023392,0.22643697880924651,7,0.20499992370605646,0.2449998855590838,-0.205000162124632,-0.10000038146972479,0.1999998092651385,2,-0.0028714975575528934,-5.666687859617891,13.880000114440918,1.0869586850878212,13.970000267028807,1.0,13.729999542236328,-0.0028714975575528934 4467,2017-07-06,13.81999969482422,13.93000030517578,13.630000114440918,13.93000030517578,2144024.0,-0.007896669629697484,4.454518657234157,-2.200003814682721,37.10695520740861,34.735996650038466,0.23986241904457906,0.40736169003025857,0.1438790220686048,0.29943457061384215,14.643779188258,0.3000001907348615,-0.15421626872906913,-0.3535003662109357,-0.8086592394621643,0.10165850704029289,-0.58107980283655,-0.12592092958532142,0.5295901748909042,48.71779823692718,8.492223849115945,0.22757943662561395,7,0.27500057220458807,0.3150005340576154,-0.08749938011169611,0.010000228881834161,0.20000076293945135,3,0.018089725435640025,-1.352935896644798,13.93000030517578,-5.666687859617891,13.880000114440918,1.0869586850878212,13.970000267028807,0.018089725435640025 4468,2017-07-07,13.829999923706055,13.880000114440918,13.75,13.829999923706055,1334361.0,0.000723605579063813,1.5999923706345724,-0.0,37.97471563387454,34.05344718619849,0.18679921599188987,0.36404550349211995,0.16339655593730384,0.2861455428508215,12.92653603215709,0.13000011444091797,-0.2080214862089811,-0.3105001449584961,-0.7647423450085782,0.143742055091586,-0.5376212449835371,-0.08337904493345505,0.4620227655871343,51.281957231412534,9.644953840304822,0.22712110002504118,7,0.2650003433227539,0.30500030517578125,-0.002499818801879883,0.0,0.46000003814697266,4,0.024584248334310832,4.454518657234157,13.81999969482422,-1.352935896644798,13.93000030517578,-5.666687859617891,13.880000114440918,0.024584248334310832 4469,2017-07-10,13.989999771118164,14.050000190734865,13.850000381469727,13.880000114440918,2209080.0,0.011569041814516012,-1.352951076255091,100.0,37.57964220914067,34.04854203689069,-0.026112293414808363,0.17522531211789172,0.032480857988147704,0.12231685350756649,11.09732858547708,0.22000026702881037,-0.22687175837329576,-0.12650027275085485,-0.5575713555424642,0.3045708100407545,-0.3420358141466586,0.08903526864494893,0.249061112186844,85.71418840059727,47.19395500606339,0.21553554139580464,7,-0.03999948501586914,0.14500045776367188,-0.05749940872192383,-0.15999984741210938,0.35000038146972656,0,0.015725537571701143,1.5999923706345724,13.829999923706055,4.454518657234157,13.81999969482422,-1.352935896644798,13.93000030517578,0.015725537571701143 4470,2017-07-11,14.010000228881836,14.0600004196167,13.90999984741211,14.010000228881836,1531203.0,0.0014296253102850098,2.0,0.0,36.36367577154488,34.785643024528575,-0.09357757757275209,0.14202948825054307,0.03530425766162182,0.09840532442507666,10.569023279581925,0.15000057220458984,-0.23719915973448735,-0.09349980354309118,-0.5207445011028522,0.33374489401666985,-0.3071221523229717,0.12012254523678934,0.180335792914045,88.37205691879136,52.64941923535572,0.21362234877988015,7,-0.09000015258789062,0.125,0.00749969482421875,-0.18000030517578125,0.4499998092651367,1,0.01784439656786163,-1.352951076255091,13.989999771118164,1.5999923706345724,13.829999923706055,4.454518657234157,13.81999969482422,0.01784439656786163 4471,2017-07-12,14.229999542236328,14.31999969482422,13.979999542236328,13.989999771118164,2817924.0,0.015703019968619225,-1.615383486776964,100.0,47.56095504425559,37.18305000995155,-0.3276535269072838,-0.08633417546213451,-0.16045607997504874,-0.1244251560838574,10.066607328860842,0.3400001525878924,-0.2578338039762418,0.12899951934814524,-0.29446504595059686,0.5524640846468873,-0.0827327633012267,0.3407318019975172,-0.5999994277954102,86.95649169266214,50.84882306412161,0.21173228264937122,7,-0.25499963760375977,-0.09499931335449219,-0.14499950408935547,-0.39999961853027344,0.4700002670288068,2,0.0014055135915014283,2.0,14.010000228881836,-1.352951076255091,13.989999771118164,1.5999923706345724,13.829999923706055,0.0014055135915014283 4472,2017-07-13,14.300000190734865,14.390000343322756,14.210000038146973,14.220000267028807,2331294.0,0.004919230551678311,-2.599992370634608,0.33333333333334814,52.147253980410596,40.35813939734848,-0.37080606731080934,-0.16478335210787698,-0.21457596641178966,-0.19671898880705108,9.260840355146533,0.18000030517578303,-0.26626162148314947,0.19900016784668217,-0.22446439745205993,0.6224647331454243,-0.012732114802689765,0.4107324504960541,-0.6562000846862812,85.93748370186373,47.146200639410836,0.21173228264937122,7,-0.2899999618530291,-0.16499996185302912,-0.1824998855590838,-0.47000026702881037,0.569999694824217,3,-0.011888117064787984,-1.615383486776964,14.229999542236328,2.0,14.010000228881836,-1.352951076255091,13.989999771118164,-0.011888117064787984 4473,2017-07-14,14.470000267028807,14.5,14.3100004196167,14.3100004196167,1904059.0,0.01188811706478754,-1.374997019764919,1.999999999999889,54.651149896260364,42.03233924472475,-0.47472002266809277,-0.3329518889061074,-0.36864908263164686,-0.3666099422130653,9.500033497086214,0.19999980926513494,-0.24728484061808942,0.35700020790099884,-0.09452840460756917,0.8085288204095669,0.13123590164671484,0.5827645141552829,-0.7963521514892555,95.38465375733202,54.40214218411119,0.22576430625428387,7,-0.40500020980834783,-0.3350000381469709,-0.3450000286102277,-0.6400003433227521,0.3999996185302752,4,-0.031098811400197435,-2.599992370634608,14.300000190734865,-1.615383486776964,14.229999542236328,2.0,14.010000228881836,-0.031098811400197435 4474,2017-07-17,14.529999732971193,14.600000381469727,14.460000038146973,14.470000267028807,2031680.0,0.004146473036293008,-2.5000119209403238,0.3749970197649454,58.13951683149881,44.39871280422858,-0.4994525943732562,-0.38762217061403526,-0.4165317166605078,-0.4283856897660012,9.873612834323877,0.1400003433227539,-0.19804774298548544,0.400999689102175,-0.08626564646431945,0.8882650246686694,0.15736702131892777,0.6446323568854222,-0.8067705043640157,89.85498633067897,44.371280837526115,0.24363266778324763,7,-0.4149994850158709,-0.4149994850158709,-0.3274993896484393,-0.6999998092651385,0.39000034332275213,0,-0.01651753444795756,-1.374997019764919,14.470000267028807,-2.599992370634608,14.300000190734865,-1.615383486776964,14.229999542236328,-0.01651753444795756 4475,2017-07-18,14.460000038146973,14.59000015258789,14.380000114440918,14.529999732971193,2233492.0,-0.004817597805275797,1.2105205039401696,-1.1666719649044333,60.975584226481104,46.944383200097235,-0.3783112820234198,-0.3281459981244339,-0.33465638307704104,-0.3620244003460087,9.94413359463596,0.21000003814697266,-0.12629023021460029,0.326999998092651,-0.170154138930787,0.824154135116089,0.07842292958093111,0.5755770666043709,-0.6666291173107908,77.41933002931776,27.08506789641649,0.24857706851171926,7,-0.3449997901916504,-0.3449997901916504,-0.2174997329711914,-0.630000114440918,0.4200000762939453,1,-0.008298747250519378,-2.5000119209403238,14.529999732971193,-1.374997019764919,14.470000267028807,-2.599992370634608,14.300000190734865,-0.008298747250519378 4476,2017-07-19,14.520000457763672,14.600000381469727,14.380000114440918,14.5,2107343.0,0.004149406601549943,1.4444432670707412,-0.2857220708446794,71.62159811069702,50.77934352268483,-0.3864592164002758,-0.40165097287243867,-0.3821614904606534,-0.424233568126418,9.50669456684069,0.2200002670288086,-0.09380402945399169,0.38250041007995605,-0.12743782875199905,0.8924386489119112,0.1275312906639794,0.6374695294959327,-0.6620991800768063,79.48721710743499,23.262162158658825,0.2549691194159774,7,-0.3450002670288086,-0.4050002098083496,-0.2775001525878906,-0.6900005340576172,0.42999935150146307,2,-0.004132260173905,1.2105205039401696,14.460000038146973,-2.5000119209403238,14.529999732971193,-1.374997019764919,14.470000267028807,-0.004132260173905 4477,2017-07-20,14.149999618530273,14.170000076293945,13.869999885559082,14.0,6201481.0,-0.025482150658994174,2.157887868292928,7.499809269502194,62.352924016959726,53.48803334302764,0.0394203273197995,-0.046643007222632704,-0.0024176391885095683,-0.05861543753430709,9.606207793196484,0.6500005722045898,-0.054152289102699314,0.02049961090087926,-0.483023896812794,0.5240231186145525,-0.23126214295595737,0.2722613647577159,0.4500007629394531,38.356101747835616,-23.66377414354738,0.25176175385683697,7,0.07500076293945312,-0.03499937057495117,0.1250004768371582,-0.31999969482421875,0.9400005340576172,3,0.03886927247790184,1.4444432670707412,14.520000457763672,1.2105205039401696,14.460000038146973,-2.5000119209403238,14.529999732971193,0.03886927247790184 4478,2017-07-21,14.06999969482422,14.329999923706055,13.989999771118164,14.149999618530273,2272055.0,-0.005653705007969578,-1.833337306980108,-0.5333341810459808,53.24673072790665,55.228820956223856,0.1755001065339794,0.021877183834915215,0.08627418366587669,0.0182484838581356,9.86130322724765,0.3400001525878906,-0.01907365196739974,-0.051500320434568536,-0.5533822034992166,0.45038156263007956,-0.3024412619668926,0.1994406210977555,0.530000686645506,27.397215534168538,-37.00408355438658,0.2509409415323239,7,0.16500043869018377,0.04500055313110174,0.21250057220458807,-0.23999977111816584,0.9600000381469727,4,0.056858579110641294,2.157887868292928,14.149999618530273,1.4444432670707412,14.520000457763672,1.2105205039401696,14.460000038146973,0.056858579110641294 4479,2017-07-24,13.859999656677244,14.06999969482422,13.8100004196167,14.06999969482422,2621351.0,-0.01492537616928502,1.4761831236006853,2.6250029802351835,49.39757721019529,56.677032227185016,0.4080289673882582,0.2070513572316326,0.3036722700708303,0.2217838112382715,10.15020589654587,0.2599992752075213,0.02470637764800898,-0.2390003204345721,-0.7456260553074081,0.26762541443826393,-0.492313187870991,0.01431254700184681,0.7254007148742687,6.329017655047307,-59.801842141921895,0.25331286743641807,7,0.3450007438659686,0.25500059127807795,0.4025006294250506,-0.02999973297118963,1.060000419616701,0,0.07287159119049869,-1.833337306980108,14.06999969482422,2.157887868292928,14.149999618530273,1.4444432670707412,14.520000457763672,0.07287159119049869 4480,2017-07-25,13.829999923706055,13.899999618530273,13.760000228881836,13.859999656677244,2355536.0,-0.002164482951970137,1.5454513928023375,0.14285584534129092,46.95121029316163,56.609282810396806,0.45797106765653517,0.21499533369671653,0.34119633935591764,0.24380138475878255,9.60344578727563,0.1399993896484375,0.06858674343239457,-0.2480000495910648,-0.7630209047608414,0.2670208055787118,-0.5055104771759531,0.009510377993823482,0.7243844497680652,8.333295489121303,-58.09376446491617,0.25751042758488796,7,0.35000038146972656,0.2850003242492676,0.43250036239624023,0.0,1.1700000762939453,1,0.07881418355755132,1.4761831236006853,13.859999656677244,-1.833337306980108,14.06999969482422,2.157887868292928,14.149999618530273,0.07881418355755132 4481,2017-07-26,13.9399995803833,14.020000457763672,13.84000015258789,13.84000015258789,1920800.0,0.007953699008247606,-2.6000267030336555,-3.3333439298091427,53.65853233042476,56.77720262706504,0.3380594259718084,0.09738731283882629,0.24047674671844632,0.12446211878953051,9.88085608331512,0.1900005340576172,0.10669769836163923,-0.13000035285949707,-0.6485409899822194,0.3885402842632253,-0.38927067142085825,0.1292699657018641,0.5667217444152826,31.578850503941858,-35.556232045949734,0.25927031856136096,7,0.24000072479248047,0.17500066757202148,0.32250070571899414,-0.1099996566772461,1.140000343322754,2,0.06743189113006931,1.5454513928023375,13.829999923706055,1.4761831236006853,13.859999656677244,-1.833337306980108,14.06999969482422,0.06743189113006931 4482,2017-07-27,13.970000267028807,14.1899995803833,13.970000267028807,14.0,2691640.0,0.0021521296663253864,-13.666751438469946,-0.2999990463202444,54.21687577593714,56.72894994702913,0.2864486378453872,0.07849964279785837,0.21707229586682608,0.07961294967931742,9.931443532479381,0.25,0.14843856310626968,-0.10449967384338521,-0.617631618376409,0.4086322706896386,-0.3610656461098962,0.1520662984231258,0.49191779201477104,36.84213168074282,-30.964056608915193,0.2565659722665118,7,0.21000003814697443,0.14499998092651545,0.2925000190734881,-0.20000028610229315,1.2299995422363281,3,0.07015028801032064,-2.6000267030336555,13.9399995803833,1.5454513928023375,13.829999923706055,1.4761831236006853,13.859999656677244,0.07015028801032064 4483,2017-07-28,13.9399995803833,14.0,13.8100004196167,14.0,2647200.0,-0.0021475079507559114,5.333275053643805,2.000031789426718,48.36600859053944,55.64300458692253,0.26078702734109527,0.13179696805730678,0.25764751048684253,0.09412062154800793,9.776109796379773,0.18999958038330078,0.15303444000370625,-0.1450003623962406,-0.6365929806197848,0.3465922558273036,-0.39079667150801356,0.10079594671553238,0.4798034088505734,41.860377433813795,-22.702349390321203,0.2457963091117723,7,0.24000072479248047,0.17500066757202148,0.30500054359436035,-0.27499961853027344,1.3100004196166992,4,0.08249645673037875,-13.666751438469946,13.970000267028807,-2.6000267030336555,13.9399995803833,1.5454513928023375,13.829999923706055,0.08249645673037875 4484,2017-07-31,13.81999969482422,14.0,13.779999732971193,13.920000076293945,2256613.0,-0.008608313426920589,-1.4444432670707699,1.6666613685130436,44.171766578125236,53.77591373710521,0.30115131864872247,0.2529519760918113,0.3867231828803117,0.19857075595800033,10.101586492317544,0.22000026702880682,0.1389713114434752,-0.2575002193450917,-0.7609150599554244,0.245914621265241,-0.5092076396502581,-0.005792799039925356,0.5602151287885313,13.953385216251935,-45.631412832880926,0.2517074203051668,7,0.3600006103515607,0.29500055313110174,0.4125006198883039,-0.15499973297119318,1.6300001144409144,0,0.08755427386877113,5.333275053643805,13.9399995803833,-13.666751438469946,13.970000267028807,-2.6000267030336555,13.9399995803833,0.08755427386877113 4485,2017-08-01,13.81999969482422,13.869999885559082,13.710000038146973,13.800000190734865,1974906.0,0.0,1.6666666666667456,-0.19999427797593292,35.46101641264697,49.75807132621076,0.2244203105755478,0.26164088241213257,0.3901832571425565,0.18493887182528113,10.527172592586387,0.15999984741210938,0.10343317776173322,-0.25450019836425675,-0.763554238066023,0.25455384133750947,-0.5090272182151399,2.6821486626360524e-05,0.5230022531046767,22.916616996082354,-31.834146651445835,0.25452701985088294,8,0.20000028610229315,0.29500055313110174,0.4125006198883039,-0.15499973297119318,1.7100000381469727,1,0.07959481951954683,-1.4444432670707699,13.81999969482422,5.333275053643805,13.9399995803833,-13.666751438469946,13.970000267028807,0.07959481951954683 4486,2017-08-02,13.890000343322756,13.970000267028807,13.829999923706055,13.829999923706055,1141716.0,0.005065170046621104,-3.6666454740522334,3.0000953697964743,35.461016412646885,46.77008159239822,0.06219683225471506,0.198676114818797,0.3177574711329729,0.10460876275465303,10.584471524526466,0.1500005722045863,0.052803081048853784,-0.18249955177306987,-0.694251141587106,0.32925203804096626,-0.43837534668008793,0.0733762431339482,0.4023614518235874,37.50009934116974,-12.756106991626048,0.2558757949070179,8,0.129999637603758,0.22499990463256658,0.3749999999999982,-0.22500038146972834,1.799999237060545,2,0.07991358021894124,1.6666666666667456,13.81999969482422,-1.4444432670707699,13.81999969482422,5.333275053643805,13.9399995803833,0.07991358021894124 4487,2017-08-03,14.06999969482422,14.140000343322756,13.850000381469727,13.90999984741211,2491939.0,0.01295891627446899,-1.0714373297002853,2.6666454740522436,35.91548302561701,44.84438740325492,-0.1456617945436225,0.040439820269872584,0.13479555800095433,-0.08350085791530404,9.874109607862511,0.2899999618530291,0.0016794608583730053,-0.015000200271604314,-0.5128061074558694,0.4828057069126608,-0.26390315386373686,0.23390275332052823,0.17577315976217278,83.72079097248104,37.554832281616584,0.24890295359213238,8,-0.11999988555908381,0.04500055313110174,0.23250055313110174,-0.4049997329711932,1.6400003433227521,3,0.07178395527992598,-3.6666454740522334,13.890000343322756,1.6666666666667456,13.81999969482422,-1.4444432670707699,13.81999969482422,0.07178395527992598 4488,2017-08-04,14.170000076293945,14.25,14.079999923706055,14.079999923706055,1359553.0,0.0071073478065895035,-2.7777730682829653,0.5625014901175343,37.67126106277053,43.54146338687439,-0.25701304145172266,-0.034554186890298766,0.035512577695552494,-0.1883979317671347,9.257345290657122,0.18000030517577947,-0.07440275561778442,0.06800017356872523,-0.41617486351421995,0.5521752106516704,-0.17408734497274736,0.3100876921101978,-0.46000003814697266,85.18519826713832,42.705474640262274,0.2420875185414722,8,-0.19000005722045898,-0.05499982833862305,0.02500009536743164,-0.505000114440918,1.6599998474121094,4,0.07268875987476897,-1.0714373297002853,14.06999969482422,-3.6666454740522334,13.890000343322756,1.6666666666667456,13.81999969482422,0.07268875987476897 4489,2017-08-07,14.210000038146973,14.229999542236328,14.109999656677244,14.1899995803833,1166766.0,0.002822862500893475,3.0000317894268957,0.22222693171703473,41.2587547833695,42.90896833023083,-0.27060092544074976,-0.06031983293375376,-0.005224646732770566,-0.23391006084525756,9.450752622721357,0.11999988555908381,-0.11245901665528102,0.0970001220703125,-0.3864569374574316,0.5804571815980566,-0.14472840769355955,0.33872865183418455,-0.48920000076294023,92.59259913356917,52.27981937990249,0.24172852976387196,8,-0.23000001907348633,-0.09499979019165039,-0.05499982833862305,-0.5450000762939453,1.5900001525878924,0,0.07318789296700423,-2.7777730682829653,14.170000076293945,-1.0714373297002853,14.06999969482422,-3.6666454740522334,13.890000343322756,0.07318789296700423 4490,2017-08-08,14.260000228881836,14.289999961853027,14.1899995803833,14.229999542236328,1378226.0,0.0035186622519800537,1.2222269317170347,1.5,40.84507515211751,41.48525086597447,-0.2829458584300273,-0.09552811337514555,-0.053462036166269655,-0.2880699352078899,9.775947238104928,0.10000038146972656,-0.12496342179669462,0.1345003128051765,-0.3506683754578983,0.6196690010682513,-0.1080840313263618,0.3770846569367148,-0.5286161922454848,93.47831946013744,55.71993051437189,0.24258434413153782,8,-0.26000022888183594,-0.14499998092651367,-0.10500001907348633,-0.5950002670288086,1.5900001525878906,1,0.0834501796131184,3.0000317894268957,14.210000038146973,-2.7777730682829653,14.170000076293945,-1.0714373297002853,14.06999969482422,0.0834501796131184 4491,2017-08-09,14.25,14.260000228881836,14.0600004196167,14.210000038146973,1255160.0,-0.0007012783114533905,5.666613685130732,1.3333015449170322,54.71699301479456,41.54081944806973,-0.2507127928030357,-0.08848958032992016,-0.04145647778259587,-0.28169108538687126,9.773039848422464,0.19999980926513672,-0.11394499904331035,0.12350006103515554,-0.36265698841128113,0.6096571104815922,-0.1195784636880628,0.3665785857583739,-0.4962713263549823,90.9090909090909,51.02758470820685,0.2430785247232183,8,-0.25,-0.13499975204467773,-0.09499979019165039,-0.5850000381469727,1.7100000381469727,2,0.08982454266464512,1.2222269317170347,14.260000228881836,3.0000317894268957,14.210000038146973,-2.7777730682829653,14.170000076293945,0.08982454266464512 4492,2017-08-10,14.130000114440918,14.270000457763672,14.039999961853027,14.25,1522395.0,-0.008421044600637306,1.874991804402377,-3.0,52.72728849046537,42.02540610361706,-0.11804370049670077,0.019100610755064196,0.07855090049475422,-0.16620681246632785,9.472982545129545,0.23000049591064453,-0.09664530115962933,0.012000179290771129,-0.4672802302307524,0.49128058881229464,-0.2276400254699915,0.25164038405153377,-0.35482058926758064,36.00006103515625,-5.235051229635424,0.23964020476076212,8,-0.13000011444091797,-0.014999866485595703,0.02500009536743164,-0.4650001525878906,1.7699995040893555,3,0.11040335833741843,5.666613685130732,14.25,1.2222269317170347,14.260000228881836,3.0000317894268957,14.210000038146973,0.11040335833741843 4493,2017-08-11,14.020000457763672,14.119999885559082,13.949999809265135,14.09000015258789,1752387.0,-0.00778483055812762,1.6154026732397533,0.583331346509946,58.000032424896,43.561880086591586,0.005026027656267473,0.09872028751763118,0.17760864701859091,-0.06348397039007736,8.71848915462277,0.18000030517578303,-0.1026520900752903,-0.07549948692321706,-0.5266257499177556,0.37562677607132144,-0.3010626184204863,0.1500636445740522,-0.22422811512314667,20.588416789148727,-24.02679294393781,0.22556313149726967,8,-0.020000457763671875,0.13499975204467773,0.09499979019165039,-0.3400001525878906,2.1800003051757812,4,0.12054204887329023,1.874991804402377,14.130000114440918,5.666613685130732,14.25,1.2222269317170347,14.260000228881836,0.12054204887329023 4494,2017-08-14,14.289999961853027,14.420000076293945,14.050000190734865,14.050000190734865,2387822.0,0.01925816656730861,-2.0833353201567513,-3.4285831062670047,68.54837779324517,47.23825357332472,-0.21377329379887655,-0.20045893106186163,-0.10009859203607263,-0.34197854729589494,7.867241296374513,0.39999961853027344,-0.10506124774355108,0.2065000057220452,-0.2071756861398999,0.6201756975839903,-0.00033784020892824174,0.4133378516530186,-0.47445851444400233,72.34041689747612,22.180073443440477,0.20683784593097254,8,-0.16499996185302734,-0.13499975204467773,-0.17499971389770508,-0.5299997329711914,1.9299993515014648,0,0.10776766731728737,1.6154026732397533,14.020000457763672,1.874991804402377,14.130000114440918,5.666613685130732,14.25,0.10776766731728737 4495,2017-08-15,14.34000015258789,14.399999618530273,14.3100004196167,14.3100004196167,1216555.0,0.0034989636716822314,-5.0,0.12499900658830727,66.94915870659281,50.73693605042982,-0.20367271761311123,-0.27395603035529703,-0.15609491233520068,-0.3985129249567976,7.371040751284844,0.1099996566772461,-0.09081735045985972,0.26250019073486364,-0.13118042683158038,0.6561808083013076,0.06565988195164252,0.45934049951808475,-0.4881911874457696,82.97874930757203,29.209371469883628,0.19684030878322198,8,-0.2049999237060547,-0.18499994277954102,-0.2974998950958252,-0.554999828338623,2.559999465942383,1,0.10181311175812602,-2.0833353201567513,14.289999961853027,1.6154026732397533,14.020000457763672,1.874991804402377,14.130000114440918,0.10181311175812602 4496,2017-08-16,14.460000038146973,14.609999656677244,14.350000381469727,14.350000381469727,2245585.0,0.008368192767238325,-3.727274303598799,3.666687859617891,69.29132261814308,54.445362671821606,-0.2618517296112639,-0.4202267159205171,-0.28307679014514164,-0.5202640779952894,7.047628623007411,0.2699995040893537,-0.05290657432904311,0.38550009727478063,0.005335132239418172,0.7656650623101431,0.1954176147570994,0.5755825797924619,-0.5740996063357429,77.27277981677916,20.4797679438867,0.19008248251768162,8,-0.18000030517578303,-0.3000001907348633,-0.43249988555908203,-0.6449999809265137,1.8499994277954137,2,0.0961272710688652,-5.0,14.34000015258789,-2.0833353201567513,14.289999961853027,1.6154026732397533,14.020000457763672,0.0961272710688652 4497,2017-08-17,14.699999809265135,14.920000076293945,14.479999542236328,14.479999542236328,3997241.0,0.016597494501038534,-3.0,2.000008669793556,75.6756913496558,58.6680771481422,-0.45045853703683214,-0.6502476997548055,-0.5290255909643715,-0.7627130400065365,7.478216197301498,0.46000003814697266,0.009557664621594242,0.5979998588562001,0.12629064276639212,1.069709074946008,0.362145250811297,0.8338544669011032,-0.7561714394646248,77.31956634376101,17.867773445335914,0.2358546080449036,8,-0.2649998664855939,-0.38499975204467596,-0.6449997425079328,-0.759999752044676,1.420001029968267,3,0.08571430239663558,-3.727274303598799,14.460000038146973,-5.0,14.34000015258789,-2.0833353201567513,14.289999961853027,0.08571430239663558 4498,2017-08-18,14.869999885559082,15.0,14.609999656677244,14.619999885559082,4145322.0,0.011564631190457586,-1.8888865341414578,1.1363622570842835,84.31373771209127,63.4519641402224,-0.5707409600038407,-0.7981629966088466,-0.7011876485318105,-0.9343583048547188,8.618026857351548,0.3900003433227557,0.07717565848030006,0.7279999256134033,0.14513578230968172,1.310864068917125,0.4365678539615434,1.0194319972652632,-0.8285543451092288,86.31577467984141,20.236758962187878,0.2914320716518607,8,-0.39499998092651367,-0.5149998664855957,-0.7974996566772461,-0.9149994850158691,1.6500005722045898,4,0.06926696307317859,-3.0,14.699999809265135,-3.727274303598799,14.460000038146973,-5.0,14.34000015258789,0.06926696307317859 4499,2017-08-21,14.869999885559082,14.989999771118164,14.779999732971193,14.800000190734865,3128558.0,0.0,-2.8181613261202187,0.2799987792968679,84.31373771209127,68.28181553577504,-0.5221881508276667,-0.7574515822564365,-0.7027494627408775,-0.9355411854901057,9.216721682395296,0.21000003814697088,0.13657903538032024,0.6774999141693119,0.02648045566941093,1.3285193726692128,0.3519901849193623,1.0030096434192615,-0.7135278099632103,81.15939224648487,9.223205347210168,0.3255097292499501,8,-0.39499998092651367,-0.5149998664855957,-0.7699997425079346,-0.8999996185302717,1.640000343322754,0,0.08944188887802174,-1.8888865341414578,14.869999885559082,-3.0,14.699999809265135,-3.727274303598799,14.460000038146973,0.08944188887802174 4500,2017-08-22,14.920000076293945,14.9399995803833,14.880000114440918,14.899999618530273,1362963.0,0.0033624876341404875,1.0,0.2857220708446939,84.10596779358181,71.54725717786252,-0.5238056273192448,-0.7606011447246068,-0.7473150842547565,-0.9883615730476798,9.688120315189991,0.06999969482421875,0.1922322009369175,0.6730000972747803,-0.030617650971480614,1.3766178455210412,0.32119122315164894,1.0248089713979116,-0.6623046497695775,87.69231220674497,10.929261662968557,0.35180887412313067,8,-0.44500017166137695,-0.565000057220459,-0.804999828338623,-0.8449997901916504,1.739999771118164,1,0.08713131571132404,-2.8181613261202187,14.869999885559082,-1.8888865341414578,14.869999885559082,-3.0,14.699999809265135,0.08713131571132404 4501,2017-08-23,14.880000114440918,14.979999542236328,14.789999961853027,14.90999984741211,1657363.0,-0.0026809625769762535,1.2353007175033799,-1.4999523173755485,79.56206157952145,74.52889863220207,-0.4302919720188214,-0.6815092540004564,-0.702555663032836,-0.9527204077189211,10.498594272349775,0.18999958038330078,0.2416951306668409,0.5860001087188724,-0.15581559698023106,1.327815814417976,0.21509225586932068,0.9569079615684242,-0.5332281390994744,76.92311924586436,0.9972074721307393,0.3709078528495515,8,-0.4050002098083496,-0.5250000953674316,-0.7649998664855957,-0.744999885559082,1.9399995803833043,2,0.1357526538006517,1.0,14.920000076293945,-2.8181613261202187,14.869999885559082,-1.8888865341414578,14.869999885559082,0.1357526538006517 4502,2017-08-24,14.949999809265135,15.079999923706055,14.859999656677244,14.869999885559082,2685584.0,0.004704280529963301,-3.399988555951738,-2.666687859617832,79.10448504758764,76.87383781250114,-0.4154292564619855,-0.7107667977345553,-0.767529139355906,-1.027993476299681,11.807512721520396,0.22000026702881037,0.2941717814961926,0.6069998264312719,-0.17317829455877387,1.3871779474213177,0.21691076593624814,0.9970888869262957,-0.5248404709646639,72.34041689747573,-2.31452692411267,0.390089060495023,8,-0.38499975204467596,-0.5549998283386213,-0.8049995899200422,-0.814999580383299,1.9399995803833026,3,0.09096987786143007,1.2353007175033799,14.880000114440918,1.0,14.920000076293945,-2.8181613261202187,14.869999885559082,0.09096987786143007 4503,2017-08-25,15.09000015258789,15.170000076293945,14.960000038146973,14.960000038146973,2133438.0,0.009364571579191017,-2.230766973553901,1.6250029802351171,80.55556843310602,78.20797010581903,-0.433249303230566,-0.8012763963204925,-0.8985161428358719,-1.1757000612432407,12.985291242379654,0.22000026702881037,0.3330872687009645,0.6895001411437995,-0.13393232701341695,1.512932609301016,0.2777839070651922,1.101216375222407,-0.5731631323306381,79.48721710743489,6.807920069697488,0.41171623407860813,8,-0.34999990463256836,-0.6500000953674316,-0.9199998378753662,-0.9549999237060547,1.9699993133544957,4,0.06825716873626875,-3.399988555951738,14.949999809265135,1.2353007175033799,14.880000114440918,1.0,14.920000076293945,0.06825716873626875 4504,2017-08-28,15.029999732971193,15.130000114440918,14.979999542236328,15.050000190734865,1185660.0,-0.003976170908547516,-1.4999920527695358,-0.15384953966914866,76.5517105302102,79.27492030844317,-0.28747175659689184,-0.680887339777998,-0.8293690155174342,-1.1217572868861136,14.126152949743256,0.15000057220458984,0.3874835436706192,0.568999719619752,-0.25265191201069825,1.3906513512502023,0.15817390380452778,0.9798255354349763,-0.40865662374807066,63.15781548415317,-6.605903788606106,0.41082581581522504,8,-0.26999950408935725,-0.5899996757507342,-0.8549995422363299,-0.8949995040893572,2.199999809265135,0,0.0991351131912448,-2.230766973553901,15.09000015258789,-3.399988555951738,14.949999809265135,1.2353007175033799,14.880000114440918,0.0991351131912448 4505,2017-08-29,14.920000076293945,14.989999771118164,14.8100004196167,14.989999771118164,2531145.0,-0.00731867322897839,4.142861035422343,3.499904634751097,71.61291632518956,79.53287516478166,-0.09671793348075042,-0.5104226688049422,-0.7167927205074349,-1.0170793706954644,14.780326379044523,0.21999931335449396,0.44815348950010403,0.40400004386901855,-0.38354494570062236,1.1915450334386595,0.010227549084197207,0.7977725386538399,-0.21087185233949057,34.21054612896183,-31.520251986115504,0.3937724947848205,8,-0.0950002670288086,-0.48000001907348633,-0.7599997520446777,-0.7849998474121094,2.1100006103515625,1,0.10656837429338939,-1.4999920527695358,15.029999732971193,-2.230766973553901,15.09000015258789,-3.399988555951738,14.949999809265135,0.10656837429338939 4506,2017-08-30,15.0,15.09000015258789,14.920000076293945,14.960000038146973,2204069.0,0.005361925153952507,-1.833337306980108,-0.5714305177111717,78.80795705810911,79.88090468794314,-0.10288266931411805,-0.5301831795040499,-0.7948451772808696,-1.0780391435113952,15.972951408991017,0.1700000762939453,0.47815185403637095,0.42849998474121165,-0.32917709844030085,1.1861770679227241,0.0496614431504554,0.8073385263319679,-0.21713227967122606,52.77771155033153,-16.02339399019479,0.3788385415907558,8,-0.1100001335144043,-0.559999942779541,-0.8524997234344482,-0.8649997711181641,2.270000457763672,2,0.11066665649414054,4.142861035422343,14.920000076293945,-1.4999920527695358,15.029999732971193,-2.230766973553901,15.09000015258789,0.11066665649414054 4507,2017-08-31,15.079999923706055,15.279999732971193,15.010000228881836,15.020000457763672,2971265.0,0.005333328247070224,-5.7499940395298825,1.4999880790596762,85.81080384459743,80.04724536933271,-0.13780234504076105,-0.5593130218361537,-0.8680593285593581,-1.1400968174063504,17.510003916482514,0.2799997329711932,0.5152089393381836,0.4579998970031731,-0.2935485023452955,1.2095482963516417,0.08222569732893881,0.8337740966774074,-0.26999950408935547,57.446786924497076,-16.73193821842493,0.375774199674234,8,-0.050000190734861505,-0.5850000381469727,-0.9324996471405029,-0.9449996948242188,2.110000610351559,3,0.11538460079053814,-1.833337306980108,15.0,4.142861035422343,14.920000076293945,-1.4999920527695358,15.029999732971193,0.11538460079053814 4508,2017-09-01,15.199999809265135,15.260000228881836,15.100000381469727,15.100000381469727,2534197.0,0.007957552133036616,-2.2000152588763746,1.6666719649044432,84.21052254185051,80.03577701708375,-0.23028603101517398,-0.6305184283911576,-0.9771600626359014,-1.2409551561264731,18.751955590289832,0.18000030517578125,0.5457643696482535,0.5264997959136952,-0.2357204450377921,1.2887200368651825,0.14538967543795245,0.907609916389438,-0.3053995132446268,82.97871476979822,8.213543227456285,0.38111012047574355,9,-0.16499996185302557,-0.7049999237060529,-1.0524995326995832,-1.064999580383299,2.1300001144409197,4,0.11118418431513177,-5.7499940395298825,15.079999923706055,-1.833337306980108,15.0,4.142861035422343,14.920000076293945,0.11118418431513177 4509,2017-09-04,15.25,15.270000457763672,15.050000190734865,15.119999885559082,1918562.0,0.0032894862738346298,1.588222754531307,1.3000085831179837,84.21052254185054,80.04739421133583,-0.24665275751103977,-0.6309591296232551,-1.0180344403831985,-1.2698916767669743,19.96597548502594,0.22000026702880682,0.5465384541063418,0.5244999885559078,-0.24643158274156818,1.2954315598533839,0.13903420290716895,0.9099657742046467,-0.28602780532836825,93.6170687661056,19.06918868041943,0.3854657856487383,9,-0.21500015258789062,-0.755000114440918,-1.1024997234344482,-1.114999771118164,2.229999542236328,0,0.11868848956999245,-2.2000152588763746,15.199999809265135,-5.7499940395298825,15.079999923706055,-1.833337306980108,15.0,0.11868848956999245 4510,2017-09-05,15.449999809265135,15.609999656677244,15.220000267028807,15.239999771118164,3643773.0,0.013114741591156331,-2.1200070190697002,1.6153834867769368,85.10637866150103,80.6634294426669,-0.406291800481668,-0.7770772179960197,-1.204461978114951,-1.4469719740666935,21.342635901305435,0.3899993896484375,0.5231795469499954,0.6649998188018778,-0.13769282416818385,1.4676924617719393,0.26365349731684695,1.0663461402869086,-0.4291426576995825,76.81160221528998,2.5006531566470898,0.40134632148503113,9,-0.2399997711181623,-0.7899999618530256,-1.3024995326995832,-1.314999580383299,2.1099996566772514,1,0.11521034012594322,1.588222754531307,15.25,-2.2000152588763746,15.199999809265135,-5.7499940395298825,15.079999923706055,0.11521034012594322 4511,2017-09-06,15.529999732971193,15.68000030517578,15.359999656677244,15.449999809265135,2483218.0,0.0051779886533127595,-1.4615412830575902,0.38095194844712077,83.19999694824224,81.1184863205174,-0.42956646534861065,-0.7971355213530451,-1.2648445174797605,-1.5046318774210814,23.392260901413582,0.32000064849853516,0.5029874549871121,0.6809997558593768,-0.14583672467701803,1.5078362363957716,0.26758151559118026,1.0944179961275733,-0.4799995422363281,77.61185744421053,3.5294001694929875,0.4134182402681973,9,-0.28499937057495295,-0.7749996185302752,-1.4624996185302752,-1.3949995040893572,2.2500009536743146,2,0.09658731355221573,-2.1200070190697002,15.449999809265135,1.588222754531307,15.25,-2.2000152588763746,15.199999809265135,0.09658731355221573 4512,2017-09-07,15.6899995803833,15.720000267028807,15.539999961853027,15.550000190734865,2559905.0,0.010302630403297375,-1.2500059604701397,1.7499940395297382,83.06450992667473,81.39725759758058,-0.5292106085697181,-0.8793568510756131,-1.3958709491258325,-1.6401764924793962,25.66612973417488,0.19000053405761363,0.48581557591499447,0.7629996299743649,-0.07252954994224226,1.598528809890972,0.3452350400160622,1.1807642199326676,-0.5139993667602525,95.52228608518185,22.03768114042454,0.41776458995830346,9,-0.4249992370605469,-0.9049992561340332,-1.6224994659423828,-1.5549993515014648,2.160000801086426,3,0.10070114210556103,-1.4615412830575902,15.529999732971193,-2.1200070190697002,15.449999809265135,1.588222754531307,15.25,0.10070114210556103 4513,2017-09-08,15.710000038146973,15.800000190734865,15.630000114440918,15.699999809265135,1911864.0,0.0012747264689974003,-1.266673448367965,0.07143051771118526,83.33333333333334,82.15077124237203,-0.5051357005727279,-0.8076644379397528,-1.3812325083764385,-1.6323233750695234,28.220908492078078,0.1700000762939471,0.48827541174095757,0.6985001087188714,-0.09139048043912368,1.4883906978768664,0.30355481413987384,1.0934454032978689,-0.42519981384277195,87.99997965494768,14.846465414029495,0.3949452945789975,9,-0.4049997329711914,-0.8350000381469727,-1.6775000095367432,-1.5749998092651367,2.0399999618530273,4,0.0942075424772062,-1.2500059604701397,15.6899995803833,-1.4615412830575902,15.529999732971193,-2.1200070190697002,15.449999809265135,0.0942075424772062 4514,2017-09-11,15.829999923706055,15.890000343322756,15.68000030517578,15.710000038146973,2273785.0,0.007638439546002518,-1.333342163682885,11.99971390425116,84.21052254185054,83.55050526644548,-0.5584484415811648,-0.8499534120510432,-1.4722220316474157,-1.7215730609588142,30.145282281760334,0.2100000381469762,0.49356043806129435,0.7414999961853024,-0.052484488853158595,1.5354844812237634,0.3445077536660719,1.1384922387045329,-0.44215970611572075,91.044714509797,18.9152237260506,0.3969922425192304,9,-0.4249997138977051,-0.9099998474121094,-1.7824997901916504,-1.6949996948242188,2.2299995422363317,0,0.09475679136003601,-1.266673448367965,15.710000038146973,-1.2500059604701397,15.6899995803833,-1.4615412830575902,15.529999732971193,0.09475679136003601 4515,2017-09-12,15.800000190734865,15.949999809265135,15.779999732971193,15.84000015258789,2713907.0,-0.001895118958671893,-3.2499552970067875,-0.33333333333331855,84.84849579516238,84.22167623722919,-0.4363837793138572,-0.7430631414994462,-1.4100609872621668,-1.6606853932011312,32.218146164756675,0.17000007629394176,0.48417977501127396,0.6385002613067652,-0.13389923686666627,1.4108997594801966,0.25230051222004946,1.024700010393481,-0.3117279479980475,74.57634241748356,2.92708829922843,0.38619974908671606,9,-0.32000017166137873,-0.8500003814697301,-1.7525000572204608,-1.6649999618530291,2.0700006484985334,1,0.10632907159625327,-1.333342163682885,15.829999923706055,-1.266673448367965,15.710000038146973,-1.2500059604701397,15.6899995803833,0.10632907159625327 4516,2017-09-13,15.850000381469727,15.850000381469727,15.68000030517578,15.75,3292951.0,0.0031645689956498746,2.3999885559518943,-2.500011920940435,84.61540154451212,84.08885375944193,-0.39463130243365185,-0.7205306291699642,-1.4282676656307327,-1.6793529952068873,33.514777245447746,0.1700000762939471,0.49005164818280633,0.6190004348754883,-0.13760979015807884,1.3756106599090554,0.2406953223587056,0.997305547392271,-0.2693826254272462,75.6098865824955,3.8808387283486923,0.37830511251678345,9,-0.35000038146972656,-0.9000005722045916,-1.7925002574920654,-1.7150001525878906,2.1499996185302734,2,0.1078863749726986,-3.2499552970067875,15.800000190734865,-1.333342163682885,15.829999923706055,-1.266673448367965,15.710000038146973,0.1078863749726986 4517,2017-09-14,15.960000038146973,15.970000267028807,15.800000190734865,15.8100004196167,3005151.0,0.006940041263711727,1.0,1.4999904632932155,84.25197737312945,84.09345985180624,-0.40976699007412165,-0.7708142985692898,-1.5009938999714976,-1.7604154277293205,34.143372699848804,0.17000007629394176,0.5175708777543484,0.6660000801086419,-0.11391629378519141,1.4459164540024751,0.2760418931617252,1.0559582670555585,-0.3055058714599621,97.0587575312193,25.22418291847373,0.3899581869469166,9,-0.4499998092651367,-1.0000000000000018,-1.9024999141693115,-1.8249998092651367,1.9299993515014648,3,0.11403512807947624,2.3999885559518943,15.850000381469727,-3.2499552970067875,15.800000190734865,-1.333342163682885,15.829999923706055,0.11403512807947624 4518,2017-09-15,15.899999618530273,16.079999923706055,15.890000343322756,15.960000038146973,3803292.0,-0.003759424779028131,-3.7500506646005123,-0.40000381470696694,84.25197737312934,84.09806594417057,-0.26823744033617203,-0.6637217515943235,-1.4039711575018377,-1.6713732319140888,34.69826508331788,0.189999580383299,0.5305298225407924,0.5544996738433845,-0.24335203620507784,1.3523513838918486,0.15557381881915333,0.9534255288676157,-0.21999931335449396,54.99988079059697,-17.19148293324381,0.3989258550242317,9,-0.2499995231628418,-0.8849997520446777,-1.8424994945526123,-1.7649993896484375,2.190000534057617,4,0.1226415603599682,1.0,15.960000038146973,2.3999885559518943,15.850000381469727,-3.2499552970067875,15.800000190734865,0.1226415603599682 4519,2017-09-18,16.200000762939453,16.579999923706055,16.15999984741211,16.260000228881836,4228469.0,0.018867996956399402,-4.999945504829634,0.9999841055392196,93.83561017478367,85.06798055675752,-0.468586270509844,-0.9053937014399125,-1.6678586819090349,-1.9417303160787913,35.588036649613656,0.6800003051757812,0.5379503701493906,0.7880007743835442,-0.06292084904682582,1.638922397813916,0.3625399626683592,1.2134615860987292,-0.44000053405761896,57.77785312985455,-18.42395990836212,0.42546081171518585,9,-0.23000097274780273,-0.8850007057189941,-2.1225006580352783,-2.065000534057617,2.009998321533203,0,0.09567896074464777,-3.7500506646005123,15.899999618530273,1.0,15.960000038146973,2.3999885559518943,15.850000381469727,0.09567896074464777 4520,2017-09-19,16.219999313354492,16.239999771118164,16.139999389648438,16.180000305175778,1744964.0,0.001234478362543534,1.5000119209403238,-0.6666560701911136,93.57141592064349,86.2203604425799,-0.4111061952695323,-0.8674822067979591,-1.651411415985752,-1.9351803402824217,36.48714433897201,0.10000038146972656,0.5512270794188261,0.7429993629455574,-0.14737255676497085,1.6333712826560838,0.29781340309029325,1.1881853228008215,-0.3299989700317365,59.9999152289138,-18.373207310882897,0.4451859598552636,9,-0.15999937057495117,-0.7749991416931152,-2.0799992084503174,-2.0849990844726562,1.5400009155273438,1,0.11344021149698547,-4.999945504829634,16.200000762939453,-3.7500506646005123,15.899999618530273,1.0,15.960000038146973,0.11344021149698547 4521,2017-09-20,16.899999618530273,17.280000686645508,16.200000762939453,16.200000762939453,10726163.0,0.04192357176093786,-2.0857191124819825,17.500405321633085,95.49999237060555,87.60208071412777,-0.9793212473425985,-1.463420200019229,-2.293405128590381,-2.5852067700179724,38.28339794509388,1.0799999237060547,0.5834021197921153,1.3219996929168705,0.27267714557659417,2.3713222402571468,0.7973384192467314,1.8466609665870095,-0.8719993591308572,74.32426075766818,-6.4193016741988345,0.5246612736701382,9,-0.44499921798706055,-1.0849990844726562,-2.7549993991851807,-2.7649993896484375,1.3199996948242152,2,0.05739652323066036,1.5000119209403238,16.219999313354492,-4.999945504829634,16.200000762939453,-3.7500506646005123,15.899999618530273,0.05739652323066036 4522,2017-09-21,16.309999465942386,16.700000762939453,16.079999923706055,16.700000762939453,6731978.0,-0.03491125242044224,2.1794809094599286,-0.5571456208566139,72.46962624851221,86.39500214914763,-0.3264556084329584,-0.8077204270833285,-1.6737272985291263,-1.9731494110532104,39.71237917885782,0.8199996948242188,0.5872140352467436,0.6639995574951207,-0.3902229115156963,1.7182220265059378,0.1368883229897122,1.1911107920005293,0.9700012207031214,30.215756754105254,-48.16950176374431,0.5271112345054089,9,0.17000102996825817,-0.4299993515014684,-2.089999675750736,-2.1749992370605504,2.0200004577636648,3,0.10361744876733914,-2.0857191124819825,16.899999618530273,1.5000119209403238,16.219999313354492,-4.999945504829634,16.200000762939453,0.10361744876733914 4523,2017-09-22,16.120000839233402,16.299999237060547,15.970000267028807,16.25,3187433.0,-0.011649211093214817,1.8695857693743156,0.33333007291915684,66.66669102617611,84.44568753629491,-0.0806650014808632,-0.5655987822450115,-1.4611273546159076,-1.7630921771349435,40.810894306445356,0.33999919891357955,0.5941391247449967,0.4225008964538617,-0.6179013436174223,1.4629031365251457,-0.0977002235817821,0.9427020164895037,1.1599998474121058,11.450421691352169,-62.322697085565245,0.5202011200356421,9,0.35999965667724254,-0.17500066757202504,-1.745000839233402,-1.8450007438659703,2.1399993896484375,4,0.10980139319268223,2.1794809094599286,16.309999465942386,-2.0857191124819825,16.899999618530273,1.5000119209403238,16.219999313354492,0.10980139319268223 4524,2017-09-25,16.520000457763672,16.520000457763672,15.93000030517578,16.010000228881836,5305895.0,0.024813870825411977,1.3137250502081323,-3.923104009859696,69.0391675267276,82.68909550646885,-0.4162702855849396,-0.8940881789557444,-1.835345893275841,-2.1428986526905582,42.04964651758208,0.5900001525878924,0.6029374434745787,0.7480004787445065,-0.30446733394008874,1.8004682914291017,0.22176657240220976,1.2742343850868032,0.7076002120971694,43.7037026571479,-28.45880884501885,0.5262339063422976,9,-0.039999961853027344,-0.49000024795532227,-2.1050004959106445,-2.205000400543213,1.7099990844726562,0,0.09503629850605644,1.8695857693743156,16.120000839233402,2.1794809094599286,16.309999465942386,-2.0857191124819825,16.899999618530273,0.09503629850605644 4525,2017-09-26,16.510000228881836,16.639999389648438,16.399999618530273,16.5,3764529.0,-0.000605340714572189,-1.2857013106147992,0.019608283125208032,67.88322844651613,80.82996516224706,-0.32962921777998844,-0.7998713531336854,-1.7968925934001412,-2.1123987517595886,44.29068780074045,0.23999977111816406,0.6125576752125887,0.6585002422332771,-0.3627328483095411,1.6797333327760935,0.14788369696186976,1.1691167875046862,0.6397444190979016,42.962945171513056,-27.33253125669988,0.5106165452714084,9,0.03000020980834961,-0.47499990463256836,-2.0950002670288086,-2.195000171661377,1.850000381469723,1,0.10296782749990041,1.3137250502081323,16.520000457763672,1.8695857693743156,16.120000839233402,2.1794809094599286,16.309999465942386,0.10296782749990041 4526,2017-09-27,16.65999984741211,16.809999465942386,16.569999694824222,16.639999389648438,4984769.0,0.009085379554863326,-2.0000000000001332,2.0,67.7655818411933,78.99814343647637,-0.39409009521355287,-0.863398348678583,-1.9180437803705477,-2.2409780161989303,46.402071715554335,0.2999992370605504,0.6161506550033486,0.7254998683929443,-0.2739416275083748,1.7249413642942635,0.225779120442283,1.225220616343604,0.41656013999939034,82.95457254759134,15.195365860687104,0.4997207479506599,9,-0.07499933242797852,-0.6249995231628418,-2.244999885559082,-2.3449997901916504,1.6800003051757812,2,0.06602643406630015,-1.2857013106147992,16.510000228881836,1.3137250502081323,16.520000457763672,1.8695857693743156,16.120000839233402,0.06602643406630015 4527,2017-09-28,16.819999694824222,16.850000381469727,16.59000015258789,16.65999984741211,2632814.0,0.009603832465638673,1.3636253294492995,7.999809269502371,69.3379867356105,77.34103336564095,-0.46854223904472647,-0.9342578847455165,-2.0348131339897613,-2.377770969207674,48.10611953555403,0.26000022888183594,0.6293582428722022,0.7984997272491476,-0.19062589775625582,1.787625352254551,0.30393691474644413,1.2930625397518494,0.18776671165313275,96.73905606982593,30.237279104945443,0.49456281250270195,9,-0.21499919891357777,-0.7749991416931188,-2.404999732971195,-2.5049996376037633,1.5400009155273366,3,0.08323422377713041,-2.0000000000001332,16.65999984741211,-1.2857013106147992,16.510000228881836,1.3137250502081323,16.520000457763672,0.08323422377713041 4528,2017-09-29,16.889999389648438,17.069999694824222,16.700000762939453,16.84000015258789,4594858.0,0.004161694179207087,-1.2424312483383062,0.31249552964737165,68.7943315177435,74.55866907041425,-0.428392247482666,-0.9182336496486911,-2.0572985820899543,-2.4240807989843134,49.97204370975532,0.3699989318847692,0.6467182256729966,0.7839994430541992,-0.19835850882053663,1.7663573949289333,0.29282046711683307,1.2751784189915671,-0.959999084472658,84.21049109234225,19.953457576308963,0.49117897593736726,9,-0.28499889373779297,-0.844998836517334,-2.409999370574951,-2.534999370574951,1.5500011444091761,4,0.0852575835461642,1.3636253294492995,16.819999694824222,-2.0000000000001332,16.65999984741211,-1.2857013106147992,16.510000228881836,0.0852575835461642 4529,2017-10-02,17.059999465942386,17.110000610351562,16.899999618530273,16.950000762939453,3315775.0,0.010065132175086866,1.0,2.2000076295110196,71.28378498110217,72.08226563268745,-0.5180511618463406,-0.9967861849214366,-2.1700593904212475,-2.568682938466033,52.22340091241977,0.220001220703125,0.6670299343348294,0.8634995460510275,-0.12031186213506473,1.8473109542371198,0.3715938419579814,1.3554052501440736,-1.1071991729736386,92.95759513223868,28.766372641765102,0.49190570409304646,10,-0.45499897003174183,-1.0149989128112828,-2.4699993133544957,-2.6599993705749547,1.4400005340576136,0,0.07034002347626478,-1.2424312483383062,16.889999389648438,1.3636253294492995,16.819999694824222,-2.0000000000001332,16.65999984741211,0.07034002347626478 4530,2017-10-03,17.229999542236328,17.229999542236328,16.989999771118164,17.059999465942386,2629773.0,0.009964834795764155,1.8235254518731276,1.5454734615317103,72.40259820684348,69.51588850338055,-0.5919678541879527,-1.0820742236162957,-2.278697504279048,-2.7118790310122733,53.748332489685865,0.23999977111816406,0.7021947298786326,0.9444996356964097,-0.07632483134450752,1.9653241027373287,0.4340874021759511,1.4549118692168683,-1.2309112365722683,100.0,35.714272038778375,0.5104122335204592,10,-0.6499996185302734,-1.1849989891052246,-2.6299993991851807,-2.8299994468688965,1.4600009918212855,1,0.05803830682343758,1.0,17.059999465942386,-1.2424312483383062,16.889999389648438,1.3636253294492995,16.819999694824222,0.05803830682343758 4531,2017-10-04,17.030000686645508,17.290000915527347,17.020000457763672,17.229999542236328,2326279.0,-0.011607594945116428,-1.4545572769912671,-1.176463328434092,66.87699666334038,68.89448521613924,-0.41525786791773456,-0.805221289072275,-2.021941699941813,-2.4858073807834558,55.216103377768334,0.2700004577636754,0.6898862919882554,0.6695007324218736,-0.3379340580167174,1.6769355228604663,0.16578333720257632,1.173218127641169,-0.9570577067871113,62.85715064223051,2.604754434550287,0.503717395219296,10,-0.4200000762939453,-0.9250001907348633,-2.39750075340271,-2.630000591278076,1.3699989318847656,2,0.0780974674151953,1.8235254518731276,17.229999542236328,1.0,17.059999465942386,-1.2424312483383062,16.889999389648438,0.0780974674151953 4532,2017-10-05,17.270000457763672,17.280000686645508,17.030000686645508,17.030000686645508,1745842.0,0.014092763443419365,-1.0833353201567206,-1.2000057220786404,70.44779467570206,69.31460784386435,-0.5640797771372803,-0.9705423862331841,-2.2021926584413194,-2.6996707798778043,56.6730272419121,0.25,0.6893803576515616,0.8305004596710219,-0.2030110147314126,1.8640119340734564,0.31374472246980645,1.3472561968722392,-1.0996928430517592,96.61009278117163,34.21883576075463,0.5167557372012173,10,-0.6599998474121094,-1.119999885559082,-2.6050004959106445,-2.8700003623962402,0.8999996185302734,3,0.06195713181601015,-1.4545572769912671,17.030000686645508,1.8235254518731276,17.229999542236328,1.0,17.059999465942386,0.06195713181601015 4533,2017-10-06,17.190000534057614,17.350000381469727,17.149999618530273,17.25,1428731.0,-0.00463230582429397,-1.8571272870941813,-0.2499980131766275,65.81471634393017,68.95633549022018,-0.3535146011306125,-0.8158062931995964,-2.0611744773664658,-2.5916586222569187,58.051846465574044,0.20000076293945312,0.5991553612831524,0.6765005111694293,-0.34899080996762066,1.7019918323064793,0.1637548506009061,1.1892461717379526,-0.9301174552804667,64.4445386343399,1.4090045535140447,0.5127456605685249,10,-0.31500053405761363,-0.9900002479553187,-2.427500724792477,-2.735000610351559,0.9200000762939453,4,0.06806282954883502,-1.0833353201567206,17.270000457763672,-1.4545572769912671,17.030000686645508,1.8235254518731276,17.229999542236328,0.06806282954883502 4534,2017-10-09,17.329999923706055,17.40999984741211,17.139999389648438,17.139999389648438,2291922.0,0.008144234165151198,-1.8421020930582743,-3.166703754331122,67.07695251107144,68.86674927517078,-0.4096070201048576,-0.8829361608937702,-2.133402193379304,-2.7027069625525257,59.32892566375134,0.2700004577636719,0.6007055840146229,0.7414999008178711,-0.29288309235232646,1.7758828939880704,0.22430840423277232,1.2586913974029699,-0.9611051146596488,80.95240257764496,16.80861781133828,0.5171914965850997,10,-0.3400001525878906,-1.0999999046325684,-2.565000057220459,-2.875,0.5699996948242188,0,0.06405081449730221,-1.8571272870941813,17.190000534057614,-1.0833353201567206,17.270000457763672,-1.4545572769912671,17.030000686645508,0.06405081449730221 4535,2017-10-10,17.479999542236328,17.489999771118164,17.239999771118164,17.309999465942386,2416486.0,0.008655488701132974,1.631571550469307,0.8947347287054975,60.661780947659324,68.07743806477811,-0.45543634850856307,-0.9492918237172532,-2.2124898245027005,-2.825463466137581,60.57311476003881,0.25,0.6412280883006716,0.8074995517730699,-0.2301266211811921,1.84512572472733,0.2886864652959389,1.3263126382502008,-0.9861721285860376,97.8722886187935,33.56977978581082,0.5188130864771304,10,-0.4399995803833008,-1.1249995231628418,-2.7149996757507324,-3.0249996185302734,0.3100013732910156,1,0.05835243046197336,-1.8421020930582743,17.329999923706055,-1.8571272870941813,17.190000534057614,-1.0833353201567206,17.270000457763672,0.05835243046197336 4536,2017-10-11,17.559999465942386,17.639999389648438,17.420000076293945,17.479999542236328,2332352.0,0.0045766547941124,-1.2000057220786404,0.4705875753122187,78.28060351746902,69.07106215165128,-0.4406887901885881,-0.9429604368919158,-2.2214427785162574,-2.880831603601985,62.532542777209855,0.2199993133544922,0.6477371196875659,0.801999521255496,-0.2320643293674891,1.836063371878483,0.28496759594400345,1.3190314465669886,-0.9267079222465924,86.8852305238972,17.516221595276775,0.5170319253114932,10,-0.38999938964844105,-1.0599999427795446,-2.6249995231628453,-2.9399995803833043,0.38000106811522727,2,0.06435086005024448,1.631571550469307,17.479999542236328,-1.8421020930582743,17.329999923706055,-1.8571272870941813,17.190000534057614,0.06435086005024448 4537,2017-10-12,17.780000686645508,17.93000030517578,17.670000076293945,17.68000030517578,2533468.0,0.012528543701257666,-3.333306842565366,1.2500059604701064,87.05360335966145,71.0998701340866,-0.5701505562746441,-1.0747222590285759,-2.3721785664044397,-3.0759490456183656,64.39631829244557,0.3700008392333949,0.671398603226752,0.9310007095336914,-0.12741715359820915,1.989418572665592,0.4017917779677411,1.4602096410996417,-0.9856358875972902,81.0127285194163,4.139060166951964,0.5292089315659502,10,-0.36500072479248047,-1.0450005531311035,-2.7800004482269287,-3.125000476837158,-0.20000076293945312,3,0.034870579749214814,-1.2000057220786404,17.559999465942386,1.631571550469307,17.479999542236328,-1.8421020930582743,17.329999923706055,0.034870579749214814 4538,2017-10-13,17.850000381469727,17.850000381469727,17.6200008392334,17.780000686645508,1940289.0,0.003936990557980913,5.571444141689374,0.6999942779759294,84.81678947941296,72.60353730056558,-0.5471969830387629,-1.0447049039745409,-2.3738951270747357,-3.1191279212297793,66.02346756977468,0.22999954223632812,0.6922616167030569,0.9035003662109382,-0.14605640759987892,1.9530571400217571,0.37872197930552787,1.4282787531163486,-0.8512211913185475,89.87343911460496,8.440309306090398,0.5247783869054095,10,-0.3900003433227539,-1.070000171661377,-2.825000047683716,-3.1750001907348633,-0.28000068664550426,4,0.017927153388546335,-3.333306842565366,17.780000686645508,-1.2000057220786404,17.559999465942386,1.631571550469307,17.479999542236328,0.017927153388546335 4539,2017-10-16,17.75,17.799999237060547,17.610000610351562,17.790000915527344,2010197.0,-0.005602262147486492,5.33354526958291,-0.5714441416893733,81.00002384188053,73.5588068155697,-0.37886913678289247,-0.8670843950957234,-2.206655289928353,-2.993573948029095,66.84528056788568,0.23999977111816406,0.6951200838408305,0.7260000228881829,-0.32036521091371384,1.7723652566900796,0.2028174059872363,1.2491826397891295,-0.5836010091443917,73.91301944111964,-11.874663481200031,0.523182616900948,10,-0.27499961853027344,-0.9449996948242188,-2.6599998474121094,-3.0349998474121094,-0.1800003051757777,0,0.020281724526848288,5.571444141689374,17.850000381469727,-3.333306842565366,17.780000686645508,-1.2000057220786404,17.559999465942386,0.020281724526848288 4540,2017-10-17,18.059999465942386,18.059999465942386,17.670000076293945,17.75,3271926.0,0.017464758644641476,1.5161294292095218,-7.749809269502283,82.40742948322274,75.2844104622233,-0.6244156323491659,-1.08794738574543,-2.4460386496020625,-3.274999744962903,67.89908916803182,0.38999938964844105,0.7080439152302169,0.9439994812011747,-0.12796662267946246,2.015965585081812,0.4080164292608579,1.4799825331414915,-0.7561522385091486,100.0,13.281655381511953,0.5359830519403184,10,-0.514999389648441,-1.1899995803833043,-2.897499322891239,-3.2999992370605504,-0.46999931335449574,1,-0.008859349509607761,5.33354526958291,17.75,5.571444141689374,17.850000381469727,-3.333306842565366,17.780000686645508,-0.008859349509607761 4541,2017-10-18,17.8700008392334,18.1200008392334,17.8700008392334,18.0,2138264.0,-0.010520411535298702,-2.846178675704623,-0.41935285395221295,73.97266477905622,75.67606269592932,-0.3383091746486109,-0.8659504075754256,-2.185853379539406,-3.057082521317657,67.90166597198647,0.25,0.6954152728642562,0.7055007934570305,-0.41211836956118475,1.8231199564752458,0.14669121194792467,1.2643103749661364,-0.4149231640983295,50.9804141562604,-33.04644210458999,0.5588095815091069,10,-0.24000072479248047,-0.9700002670288086,-2.655000925064087,-3.080000877380371,-0.23000144958496094,2,-0.0044767722411303,1.5161294292095218,18.059999465942386,5.33354526958291,17.75,5.571444141689374,17.850000381469727,-0.0044767722411303 4542,2017-10-19,18.0,18.020000457763672,17.790000915527344,17.8799991607666,2010962.0,0.007274714866335685,1.874962747505573,-0.9230893378523116,74.6667220505133,76.65961888554965,-0.3954544525351764,-0.9094765840015349,-2.238839651961042,-3.1584430615434638,68.26865452005714,0.22999954223632812,0.6681683401057441,0.750999927520752,-0.3500214797625567,1.8520213348040606,0.2004892238790994,1.3015106311624045,-0.41193769204526376,76.47043423951052,-7.222004999397569,0.5505107036416539,10,-0.36999988555908203,-1.0399994850158691,-2.7750000953674316,-3.2100000381469727,-0.39999961853027344,3,-0.0033333036634659585,-2.846178675704623,17.8700008392334,1.5161294292095218,18.059999465942386,5.33354526958291,17.75,-0.0033333036634659585 4543,2017-10-20,17.889999389648438,18.07999992370605,17.790000915527344,17.979999542236328,2279630.0,-0.00611114501953125,-1.0000131542599826,-0.7499960263848049,68.94979833459456,76.86771286594112,-0.19636690720213323,-0.6957442795221738,-2.0479703707876205,-3.0249428663367244,69.14596167547722,0.2899990081787074,0.6756912441679965,0.5524993896484389,-0.4462129153960497,1.5512116946929275,0.053143237126192844,1.051855542170685,-0.19554937543797024,54.901696791541845,-26.47785994760948,0.49935615252224513,10,-0.20999908447265625,-0.8849987983703613,-2.654999256134033,-3.089999198913574,-0.529998779296875,4,-0.01732808700495292,1.874962747505573,18.0,-2.846178675704623,17.8700008392334,1.5161294292095218,18.059999465942386,-0.01732808700495292 4544,2017-10-23,18.09000015258789,18.18000030517578,17.739999771118164,17.860000610351562,2244286.0,0.011179472876627239,1.1463448673694396,-2.5555461365659307,69.36940574851481,77.83522673270284,-0.30980354961553047,-0.8138187465967022,-2.171815322466612,-3.1998828174002476,69.87286266315927,0.4400005340576172,0.6551906228920288,0.6740001678466783,-0.3006771930946961,1.6486775287880526,0.1866614873759893,1.1613388483173672,0.030000686645507812,82.35291917707293,3.1912171554216258,0.48733868047068757,10,-0.28999996185302734,-1.0349998474121094,-2.757500171661377,-3.2350001335144043,-0.7299995422363281,0,-0.028745188135848587,-1.0000131542599826,17.889999389648438,1.874962747505573,18.0,-2.846178675704623,17.8700008392334,-0.028745188135848587 4545,2017-10-24,18.209999084472656,18.280000686645508,18.030000686645508,18.09000015258789,2455756.0,0.006633440070347385,-1.0833518771656547,0.5217355248536314,77.57008846008137,77.75628061521532,-0.35242342652707137,-0.8431569992879844,-2.214305779367926,-3.2932300418225786,70.55246594561476,0.25,0.671138481611905,0.7089991569519043,-0.22881240615174647,1.646810720055555,0.2400933754000789,1.1779049385037297,-0.4699993133544922,87.03676231650631,5.572529863954102,0.46890578155182583,10,-0.2649984359741211,-1.1049985885620117,-2.5674991607666016,-3.0649991035461426,-0.6799983978271484,1,-0.03514549268671574,1.1463448673694396,18.09000015258789,-1.0000131542599826,17.889999389648438,1.874962747505573,18.0,-0.03514549268671574 4546,2017-10-25,17.760000228881836,18.239999771118164,17.670000076293945,18.239999771118164,3287599.0,-0.024711635267160803,1.3750009934116936,-4.000031789426837,60.42554227624123,74.79760716150196,0.14408065204304066,-0.32308840424671814,-1.6942979648043135,-2.8200433223015153,70.43150845593316,0.5699996948242188,0.6623957876636588,0.20400028228759837,-0.6515549374852299,1.0595555020604266,-0.22377732759881397,0.6317778921740107,0.5200004577636719,14.75410861245216,-62.1176897329358,0.42777760988641383,10,0.18500041961669922,-0.6549997329711914,-2.007500171661377,-2.6150002479553223,-0.07999992370605469,2,-0.00957207624454226,-1.0833518771656547,18.209999084472656,1.1463448673694396,18.09000015258789,-1.0000131542599826,17.889999389648438,-0.00957207624454226 4547,2017-10-26,18.21999931335449,18.309999465942386,17.690000534057614,17.790000915527344,3110632.0,0.025900849017140626,1.0327877053921795,-0.8958308498040918,68.86447603024928,73.02512788937267,-0.27596125831436424,-0.7091855891859886,-2.085236521362269,-3.254742623315611,70.30504310361,0.6199989318847727,0.6899011622741895,0.5939993858337367,-0.23673634752691441,1.4247351191943878,0.1786315191534129,1.0093672525140605,-0.5499992370605433,85.93746274706045,7.184142624857984,0.4153678666803253,10,-0.259999275207516,-1.0999994277954066,-2.0849988460540736,-2.7249989509582484,-0.7099990844726527,3,-0.03183314739649501,1.3750009934116936,17.760000228881836,-1.0833518771656547,18.209999084472656,1.1463448673694396,18.09000015258789,-0.03183314739649501 4548,2017-10-27,18.32999992370605,18.40999984741211,18.040000915527344,18.21999931335449,3111503.0,0.006037355351102391,1.7407281820878353,0.25581632607799076,68.51853944966562,71.63829629023768,-0.3472283504041158,-0.7439144445574293,-2.128954957660742,-3.337588918003739,70.0261428981922,0.3699989318847656,0.6763105494783517,0.6319999694824183,-0.17953761660008638,1.443537555564923,0.2262311764411642,1.0377687625236725,-0.6599998474121058,89.18919615540209,10.271459019728738,0.4057687930412527,10,-0.2899999618530238,-1.1599998474121058,-2.14999961853027,-2.834999561309811,-0.6499996185302699,4,-0.039825397996440914,1.0327877053921795,18.21999931335449,1.3750009934116936,17.760000228881836,-1.0833518771656547,18.209999084472656,-0.039825397996440914 4549,2017-10-30,18.26000022888184,18.3700008392334,18.170000076293945,18.299999237060547,2572314.0,-0.0038188595262175218,1.2222033844425841,-0.3636253294492672,64.88552619222173,69.69141814679311,-0.22046107371651402,-0.6107159178890136,-1.9921198965092266,-3.240246941294682,69.69702824583774,0.20000076293945312,0.6204946443064827,0.5020002365112326,-0.2880853749502812,1.2920858479727464,0.1069574307804757,0.8970430422419895,-0.5699996948242259,79.72977501011717,3.077073368427179,0.39504280573075645,10,-0.22000026702881215,-1.0900001525878942,-2.0474998950958287,-2.7649998664855993,-0.7000007629394531,0,-0.049288039827444674,1.7407281820878353,18.32999992370605,1.0327877053921795,18.21999931335449,1.3750009934116936,17.760000228881836,-0.049288039827444674 4550,2017-10-31,18.229999542236328,18.34000015258789,18.18000030517578,18.200000762939453,2436756.0,-0.0016429729610878407,-3.571444141689373,-0.7499880787755184,63.03503216148795,68.47612563372998,-0.18306070262657315,-0.5290828381107673,-1.8958663558700017,-3.179607414348647,69.24497159827038,0.15999984741210938,0.578952377450598,0.4219995498657241,-0.3538350294323358,1.197834129163784,0.03408226021669236,0.8099168395147558,-0.511199035644534,75.67562691218204,0.3041652037870932,0.3879172896490305,10,-0.18999958038330078,-0.8249998092651367,-1.974999189376831,-2.734999179840088,-0.9899997711181641,1,-0.04772347524579479,1.2222033844425841,18.26000022888184,1.7407281820878353,18.32999992370605,1.0327877053921795,18.21999931335449,-0.04772347524579479 4551,2017-11-01,18.36000061035156,18.489999771118164,18.18000030517578,18.200000762939453,2118946.0,0.007131161348306048,-2.099982833927788,5.333545269582791,61.69355800075827,67.03466296153498,-0.2640091549746266,-0.5842917212821597,-1.9554484402799837,-3.278062300650511,68.80205306946723,0.3099994659423828,0.5544584849264318,0.48550062179565145,-0.2356232702176584,1.2066245138089613,0.12493867578899653,0.8460625678023064,-0.6135521301269513,83.75008940705206,8.716620193751965,0.36056194600665553,11,-0.28000068664550426,-0.8300008773803675,-2.0725002288818324,-2.8650002479553187,-1.1500015258789062,2,-0.045206966019276096,-3.571444141689373,18.229999542236328,1.2222033844425841,18.26000022888184,1.7407281820878353,18.32999992370605,-0.045206966019276096 4552,2017-11-02,18.34000015258789,18.43000030517578,18.200000762939453,18.350000381469727,2256939.0,-0.0010893495151842458,1.7058757531218796,-0.06250149011754186,60.082306464817265,66.04938608711528,-0.21311954854164128,-0.5059602764882882,-1.8660661636189353,-3.2266310499749444,68.33519867300066,0.22999954223632812,0.4964571543377474,0.4120001792907715,-0.2784030856117923,1.1024034441933352,0.0667985468394896,0.7572018117420534,-0.5489385949096679,66.66666666666666,-6.22156557023925,0.34520163245128105,11,-0.26000022888183594,-0.8000001907348633,-2.0299997329711914,-2.8449997901916504,-1.2800006866455043,3,-0.03598690523014958,-2.099982833927788,18.36000061035156,-3.571444141689373,18.229999542236328,1.2222033844425841,18.26000022888184,-0.03598690523014958 4553,2017-11-03,18.36000061035156,18.46999931335449,18.26000022888184,18.36000061035156,1479155.0,0.0010905374916720945,-1.099982833927866,-0.0,62.9787448176898,65.33931265035694,-0.17817626645073048,-0.4572567895411801,-1.819535212634566,-3.2136476107578567,67.80217045063203,0.20999908447264914,0.4747141921429865,0.37350063323974325,-0.24849201235305074,0.9954932788325372,0.06250431044334448,0.684496956036142,-0.5270027598669387,59.37522351762996,-12.830526406248737,0.31099632279639783,11,-0.28000068664550426,-0.7650003433227504,-2.035000085830685,-2.8650002479553187,-1.0799999237060511,4,-0.04629631553446045,1.7058757531218796,18.34000015258789,-2.099982833927788,18.36000061035156,-3.571444141689373,18.229999542236328,-0.04629631553446045 4554,2017-11-06,18.440000534057614,18.520000457763672,18.31999969482422,18.32999992370605,1600018.0,0.004357294174649917,-2.076909533730618,100.0,58.962293857794386,63.2717799167695,-0.22720004617873713,-0.47414407089214805,-1.8287680991726916,-3.259544247736679,67.2145253958649,0.20000076293945312,0.44232653520218435,0.3980005264282198,-0.17337287168586002,0.9693739245422996,0.11231382737117812,0.6836872254852615,-0.5675825683349807,76.47062123438955,7.459246102203494,0.2856866990570402,11,-0.34500026702880504,-0.730000495910641,-2.1150000095367396,-2.9450001716613734,-1.350000381469723,0,-0.04121476176088801,-1.099982833927866,18.36000061035156,1.7058757531218796,18.34000015258789,-2.099982833927788,18.36000061035156,-0.04121476176088801 4555,2017-11-07,18.5,18.649999618530273,18.350000381469727,18.40999984741211,2166741.0,0.003253767039299804,-1.857148047229791,0.8181786655569427,65.82912646297981,63.872178159740464,-0.27014550307940155,-0.4783340141486754,-1.812298105652033,-3.2874597261829273,66.59545932095307,0.2999992370605469,0.4384731831924995,0.40699996948242045,-0.13446399803363107,0.948463936998472,0.1362679857243947,0.6777319532404462,-0.5757754349140853,68.08514092080433,-3.0745504284966927,0.2707319837580256,11,-0.3299999237060547,-0.6800003051757812,-2.174999475479126,-3.0049996376037598,-1.5599994659423864,1,-0.050810839678789965,-2.076909533730618,18.440000534057614,-1.099982833927866,18.36000061035156,1.7058757531218796,18.34000015258789,-0.050810839678789965 4556,2017-11-08,18.690000534057614,18.75,18.40999984741211,18.600000381469727,2081983.0,0.010270299138249284,2.23811080835604,0.9999999999999605,66.82927192356473,63.64604437010884,-0.35129467914090284,-0.6106451776109729,-1.9246237540684028,-3.444744066411623,65.86422090461679,0.3400001525878906,0.4244369323738262,0.5405004501342745,-0.002608574929855223,1.0836094751984042,0.26894593760220786,0.8120549626663411,-0.6931984636272617,89.09099105972372,17.834599214275883,0.27155451253206553,11,-0.29500007629394176,-0.8050003051757777,-2.3775002956390345,-3.1950001716613734,-1.4300003051757777,2,-0.07758163303940013,-1.857148047229791,18.5,-2.076909533730618,18.440000534057614,-1.099982833927866,18.36000061035156,-0.07758163303940013 4557,2017-11-09,18.399999618530273,18.940000534057614,18.350000381469727,18.729999542236328,2860788.0,-0.015516367428609179,-1.7441969810550617,-3.6666596024245925,61.434975277185586,62.85898168427774,-0.036962591981748005,-0.2865030862970208,-1.5612953322266065,-3.121465100950907,64.95976235038692,0.5900001525878871,0.3747392007172934,0.2194995880126953,-0.30527514876825634,0.744274324793647,-0.04288778037777874,0.48188695640316936,-0.3128137965515627,20.588136296827887,-50.5585028122194,0.2623873683904755,11,0.1550006866455078,-0.41499900817871094,-2.04249906539917,-2.8999991416931135,-0.9699993133544957,3,-0.06467394340917243,2.23811080835604,18.690000534057614,-1.857148047229791,18.5,-2.076909533730618,18.440000534057614,-0.06467394340917243 4558,2017-11-10,18.170000076293945,18.489999771118164,18.1200008392334,18.420000076293945,1246718.0,-0.012499975380689698,-1.1142888283378747,0.7575759327225963,51.76990963725779,61.40169095594841,0.1876920070021697,-0.032992302063973966,-1.2629975909610032,-2.857909713656369,63.808066806241136,0.3699989318847656,0.3974508828606673,-0.02649993896484304,-0.5278362021046661,0.47483632417498,-0.2771680705347528,0.2241681926050667,0.7700004577636683,6.097470203481637,-61.00309202604424,0.25066813156991136,11,0.3600006103515625,-0.13000011444091797,-1.7899994850158691,-2.6699995994567853,-1.010000228881836,4,-0.06108974164506231,-1.7441969810550617,18.399999618530273,2.23811080835604,18.690000534057614,-1.857148047229791,18.5,-0.06108974164506231 4559,2017-11-13,18.11000061035156,18.280000686645508,17.8799991607666,18.200000762939453,1693851.0,-0.0033021169890178337,2.20001220703125,0.3600006103515767,47.72730819448697,59.700832737392744,0.2505214241873297,0.05835210293719939,-1.1356008663179011,-2.7656400169637294,62.22820056855921,0.40000152587890625,0.3522829916407346,-0.10449943542480966,-0.5622963549979865,0.35329748414836715,-0.33339789521139807,0.12439902436177874,0.8299999237060547,21.69822184954971,-41.10919406003515,0.22889845978658857,11,0.2999992370605504,-0.0700006484985316,-1.5725004673004115,-2.5800004005432093,-1.360000610351559,0,-0.04583102682125961,-1.1142888283378747,18.170000076293945,-1.7441969810550617,18.399999618530273,2.23811080835604,18.690000534057614,-0.04583102682125961 4560,2017-11-14,17.899999618530273,18.26000022888184,17.799999237060547,18.100000381469727,2124168.0,-0.01159585779921235,-1.299996185317304,2.222226931716947,53.571407718522515,58.798371594922095,0.4568297038283653,0.2695728475882859,-0.8657008382656386,-2.5233042905353287,60.21427535315762,0.4600009918212926,0.2932484338437753,-0.3065004348754883,-0.7809542893164867,0.16795341956551013,-0.5437273620959893,-0.0692735076549873,0.9976008605956999,8.77195330682013,-57.63064030850432,0.2372269272205,11,0.4700002670288086,0.1900005340576172,-1.2899997234344482,-2.3399996757507324,-1.3699989318847656,1,-0.045251367776782625,2.20001220703125,18.11000061035156,-1.1142888283378747,18.170000076293945,-1.7441969810550617,18.399999618530273,-0.045251367776782625 4561,2017-11-15,17.790000915527344,17.8799991607666,17.549999237060547,17.84000015258789,2165674.0,-0.0061451790696720465,4.077029168378426,0.2499952316466078,36.6460333726254,56.19434125134523,0.5335829768755609,0.3934428779055139,-0.6984253364298958,-2.378887155187627,57.673585176794695,0.35000038146972656,0.2474157007274158,-0.4124991416931145,-0.9000657085483645,0.07506742516213549,-0.6562824251207395,-0.16871585826548952,1.0417434890747046,17.266291692338136,-44.737578092765446,0.2437832834276258,11,0.4549989700317383,0.3899993896484375,-1.092500925064087,-2.1900010108947754,-1.260000228881836,2,-0.04777967047364451,-1.299996185317304,17.899999618530273,2.20001220703125,18.11000061035156,-1.1142888283378747,18.170000076293945,-0.04777967047364451 4562,2017-11-16,17.940000534057614,17.989999771118164,17.75,17.790000915527344,2316530.0,0.00843168132719696,-1.0869413784238766,-3.0000381475546707,38.18184760645292,53.439130450096684,0.35858555270516135,0.25161838199798936,-0.7933822863965041,-2.4897339012033264,55.55615104310883,0.23999977111816406,0.21204599034141935,-0.2594995498657262,-0.7530143821468798,0.23401528241542735,-0.5062569660063012,-0.012742133725151206,0.7892042571411153,41.489476108442474,-16.370255949106394,0.24675741614057592,11,0.3049993515014684,0.3049993515014684,-1.10500073432922,-2.2650008201599086,-1.4400005340576136,3,-0.03790414074318749,4.077029168378426,17.790000915527344,-1.299996185317304,17.899999618530273,2.20001220703125,18.11000061035156,-0.03790414074318749 4563,2017-11-17,17.579999923706055,17.969999313354492,17.559999465942386,17.969999313354492,2320936.0,-0.020066923056558883,1.1025666105872505,-2.6000025431380394,32.4742409941794,50.49601346525057,0.6663849679771872,0.6189370476190916,-0.3820321586173492,-2.089881235184521,53.00787480616892,0.4099998474121058,0.16084289599458046,-0.6040001869201674,-1.154613244538762,-0.053387129301572855,-0.8793067157294665,-0.32869365811086837,1.0548684231616186,4.109674941407934,-48.87756203411675,0.2753065288092978,11,0.6649999618530273,0.6649999618530273,-0.5049998760223389,-1.6999998092651367,-1.1599998474121094,4,-0.008532401546146096,-1.0869413784238766,17.940000534057614,4.077029168378426,17.790000915527344,-1.299996185317304,17.899999618530273,-0.008532401546146096 4564,2017-11-20,17.569999694824222,17.75,17.489999771118164,17.719999313354492,1936048.0,-0.0005688412357924832,1.4761809611175194,0.3846150084119006,32.81252173083749,46.827501828345866,0.6034574047062513,0.6197580082071212,-0.3236084468713507,-2.043514642804608,50.134856793198146,0.26000022888183594,0.11224043534146233,-0.5880003929138162,-1.2026839667930638,0.02668318096543132,-0.89534217985344,-0.28065860597419245,0.9780791232588797,10.389594304710323,-38.0866030497691,0.30734178693962433,11,0.6450004577636683,0.6450004577636683,-0.44999957084656117,-1.6799993515014684,-1.0699996948242223,0,-0.023335222227288455,1.1025666105872505,17.579999923706055,-1.0869413784238766,17.940000534057614,4.077029168378426,17.790000915527344,-0.023335222227288455 4565,2017-11-21,17.569999694824222,17.700000762939453,17.0,17.399999618530273,3168349.0,0.0,2.2558007496285124,-1.133336724184021,27.93294660705223,42.50568790428892,0.5114478651669963,0.6001209736196529,-0.27321944766435635,-2.0053420349802895,47.01576310487471,0.7000007629394531,0.050047252680649024,-0.5560004234313922,-1.2236405899020326,0.11163974303924817,-0.8898205066667124,-0.22218034019607202,0.8722712185623855,57.575740061074065,13.00124319313656,0.33382008323532025,11,0.4000005722045863,0.4000005722045863,-0.4299993515014684,-1.6299996376037633,-0.9449996948242223,1,-0.04667044445457669,1.4761809611175194,17.569999694824222,1.1025666105872505,17.579999923706055,-1.0869413784238766,17.940000534057614,-0.04667044445457669 4566,2017-11-22,17.59000015258789,17.899999618530273,17.530000686645508,17.569999694824222,2016952.0,0.0011383300006293506,-6.4000915541313805,0.11764969875122483,29.050290044710536,38.90738954512502,0.3564921455260297,0.5973583988627098,-0.2431714893507717,-1.9874644078610881,45.44727397465614,0.3699989318847656,-0.008880377112664206,-0.527499961853028,-1.2186738152709395,0.16367389156488343,-0.873086888561982,-0.1819130351440741,0.6791982511923251,59.59598878709939,17.0800421211151,0.34558692670895547,11,0.1549997329711914,0.38000011444091797,-0.38250017166137695,-1.5850005149841309,-0.8600006103515625,2,-0.060261481338670264,2.2558007496285124,17.569999694824222,1.4761809611175194,17.569999694824222,1.1025666105872505,17.579999923706055,-0.060261481338670264 4567,2017-11-23,17.639999389648438,17.700000762939453,17.370000839233402,17.370000839233402,1676387.0,0.0028424807633211646,-1.4444570031860338,13.499618539006606,30.219743367246323,36.51292662623486,0.20936678964384825,0.5287904572072506,-0.24505558516279535,-1.9971538750104898,43.83679896821627,0.32999992370605113,-0.09316750410330954,-0.44850072860717916,-1.1695901113659346,0.2725886541515763,-0.8090454199865569,-0.08795603722780143,0.4768952056781508,65.97936522606031,24.53865918655478,0.36054469137937784,11,9.5367431640625e-07,0.3300008773803711,-0.3749990463256836,-1.60499906539917,-0.7699985504150355,3,-0.06292509871935159,-6.4000915541313805,17.59000015258789,2.2558007496285124,17.569999694824222,1.4761809611175194,17.569999694824222,-0.06292509871935159 4568,2017-11-24,17.600000381469727,17.760000228881836,17.510000228881836,17.6200008392334,1401911.0,-0.002267517548905529,-1.4999904632932155,-0.07407616719766694,26.404473914310557,34.14372281732637,0.17881245769575926,0.5389266678203661,-0.1544799089296056,-1.9168281315981108,41.9187633876681,0.25,-0.20528949625281356,-0.4519997596740737,-1.1951823731157099,0.2911828537675625,-0.82359106639489,-0.08040845295325738,0.3828668624176714,66.66673730923857,28.431976570801915,0.37159130672081786,11,0.029999732971191406,0.36999988555908203,-0.30500006675720215,-1.565000057220459,-0.6900005340576172,4,-0.06250002031976487,-1.4444570031860338,17.639999389648438,-6.4000915541313805,17.59000015258789,2.2558007496285124,17.569999694824222,-0.06250002031976487 4569,2017-11-27,17.360000610351562,17.649999618530273,17.360000610351562,17.549999237060547,1570325.0,-0.013636350336153957,-2.0526432027626638,9.49971390425329,20.91836933293338,30.5156074411498,0.3366377178074913,0.7463071540150636,0.12467908004354555,-1.6400425485854537,40.040425399649635,0.28999900817871094,-0.29990664131078404,-0.646999549865722,-1.4441815912602394,0.15018249152879548,-1.0455905705629789,-0.248408529168465,0.5049225642693465,40.00008477108628,5.312295263790567,0.3985910206972584,11,0.13499927520751953,0.6099996566772461,-0.01750016212463379,-1.325000286102295,-0.3299999237060547,0,-0.054147494297730914,-1.4999904632932155,17.600000381469727,-1.4444570031860338,17.639999389648438,-6.4000915541313805,17.59000015258789,-0.054147494297730914 4570,2017-11-28,17.360000610351562,17.520000457763672,17.290000915527347,17.329999923706055,1403015.0,0.0,-3.1818591666524223,-0.1578994920392716,12.42934991686296,27.824864834953974,0.28159633010303153,0.7144155883783654,0.16400096445087797,-1.6032026301467965,38.125667900935476,0.22999954223632457,-0.35810873674817856,-0.6034996032714837,-1.4432559614086138,0.23625675486564646,-1.0233777823400487,-0.1836214242029186,0.40113178331483823,11.475384206493864,-15.65615908203381,0.4198781790685646,11,0.13499927520751953,0.6099996566772461,0.06749963760375977,-1.2950005531311035,-0.1949996948242152,1,-0.04953920392368849,-2.0526432027626638,17.360000610351562,-1.4999904632932155,17.600000381469727,-1.4444570031860338,17.639999389648438,-0.04953920392368849 4571,2017-11-29,17.530000686645508,17.65999984741211,17.389999389648438,17.399999618530273,1907938.0,0.009792630778628908,-2.5999694827323125,4.333269756500731,23.636359432834425,26.208699482329703,0.07916135104089861,0.5049339875457264,0.014187124192638123,-1.7385130014787862,35.700082081428,0.2999992370605469,-0.4021445945006832,-0.39199953079223704,-1.2312874873384914,0.4472884257540173,-0.811643509065366,0.0276444474808919,0.13979581978092526,51.06385569060288,22.150187594367992,0.4196439782731277,11,-0.04500102996826172,0.4399995803833008,-0.005000114440917969,-1.3650002479553223,-0.4549999237060547,2,-0.05162582151722017,-3.1818591666524223,17.360000610351562,-2.0526432027626638,17.360000610351562,-1.4999904632932155,17.600000381469727,-0.05162582151722017 4572,2017-11-30,17.68000030517578,17.81999969482422,17.559999465942386,17.799999237060547,3711005.0,0.008556737744143117,2.2500059604701175,-0.9230611226855248,34.39488975630839,26.42210490034403,-0.12471270530692635,0.3193255985807255,-0.09444667480349622,-1.8537162086119743,32.968691562941245,0.28999900817871094,-0.4459057385206968,-0.20899991989135813,-1.0308054191412062,0.6128055793584899,-0.6199026695162821,0.20190282973356588,-0.6800003051757812,73.58495998157407,40.05909294313743,0.41090274962492485,11,-0.23000049591064453,0.28999996185302734,-0.1549997329711914,-1.3849997520446777,-0.5050010681152344,3,-0.05373307389940163,-2.5999694827323125,17.530000686645508,-3.1818591666524223,17.360000610351562,-2.0526432027626638,17.360000610351562,-0.05373307389940163 4573,2017-12-01,17.510000228881836,17.709999084472656,17.440000534057614,17.639999389648438,1517630.0,-0.009615388764681043,1.0000000000000264,1.0833359824522364,32.14282875966582,26.347694570213847,0.038346213597758805,0.44520668976132427,0.1219218396113142,-1.6522694195312688,30.14633229720247,0.2699985504150426,-0.4528408892777094,-0.3364999771118171,-1.143528956580095,0.4705290023564608,-0.7400144668459561,0.06701451262232183,-0.493600234985351,41.5094000115157,6.219426963967869,0.40351448973413834,12,-0.06000041961669922,0.46000003814697266,0.029999732971191406,-1.1800003051757812,0.27499961853027344,4,-0.036550507212032346,2.2500059604701175,17.68000030517578,-2.5999694827323125,17.530000686645508,-3.1818591666524223,17.360000610351562,-0.036550507212032346 4574,2017-12-04,17.68000030517578,17.809999465942386,17.510000228881836,17.579999923706055,1708057.0,0.009708742094334033,-1.499996026353255,-0.7692386695423801,43.29269356420035,28.054333121008078,-0.1278546314385629,0.22698772780396936,-0.011673522216803178,-1.7904730080449358,26.977625089748713,0.2999992370605504,-0.4717767323124704,-0.12849988937377788,-0.8880363803370734,0.6310366015895177,-0.5082681348554274,0.2512683561078717,-0.6475283172607433,73.58495998157407,33.497274159011354,0.3797682454816483,12,-0.08500003814697266,0.28999996185302734,-0.07500028610229492,-1.2350006103515625,-0.1900005340576172,0,-0.043552061338950065,1.0000000000000264,17.510000228881836,2.2500059604701175,17.68000030517578,-2.5999694827323125,17.530000686645508,-0.043552061338950065 4575,2017-12-05,17.559999465942386,17.790000915527344,17.440000534057614,17.690000534057614,2087566.0,-0.006787377667536898,1.1212026633375163,-1.3000057220239996,43.03025749212499,29.607662837387462,-0.010528708437345102,0.28770614815858764,0.14441058418566044,-1.6379329802955294,23.50118101765295,0.3500003814697301,-0.44983957051099566,-0.20150070190429403,-0.8942686156846271,0.49126721187603906,-0.5478846587944624,0.1448832549858743,-0.5117769238891654,39.53487340536979,-3.2974803974482896,0.34638395689016727,12,-0.004999160766605115,0.41000080108642223,0.04500055313109996,-1.0499997138977086,0.09000015258788707,1,-0.03018216374805771,-1.499996026353255,17.68000030517578,1.0000000000000264,17.510000228881836,2.2500059604701175,17.68000030517578,-0.03018216374805771 4576,2017-12-07,17.239999771118164,17.690000534057614,17.200000762939453,17.600000381469727,2657634.0,-0.01822321779934344,-1.2272786384956014,2.7692127116407512,30.76920658475545,29.668714305999586,0.284522959093092,0.5201752580918857,0.4926834047028521,-1.2878825709246975,19.92326827703699,0.4899997711181605,-0.43590073625632897,-0.44900035858154297,-1.0265413690797942,0.12854065191670827,-0.7377708638306686,-0.16022985333241735,-0.17634168600952194,6.451464046416332,-35.0408807773761,0.2887705052491254,12,0.2700004577636719,0.7300004959106445,0.4825000762939453,-0.6449999809265137,0.5450000762939453,3,-0.004350281704554315,1.1212026633375163,17.559999465942386,-1.499996026353255,17.68000030517578,1.0000000000000264,17.510000228881836,-0.004350281704554315 4577,2017-12-08,17.209999084472653,17.360000610351562,17.139999389648438,17.260000228881836,2079739.0,-0.001740179062865832,-1.3157958138834513,0.13889183232315658,37.5838625479876,30.91086859863037,0.2761541693269507,0.48112028277321883,0.546033474589219,-1.2217926830451198,15.941768398482528,0.220001220703125,-0.41490551159335354,-0.41950101852417276,-0.9299180521438615,0.09091601509551595,-0.6747095353340171,-0.1642925017143284,-0.13121416716969847,10.447714455707652,-34.295529122346665,0.2552085168098443,12,0.2700004577636754,0.7600011825561559,0.5950007438659703,-0.569999217987057,0.5750007629394567,4,-0.00784417947209537,-1.2272786384956014,17.239999771118164,1.1212026633375163,17.559999465942386,-1.499996026353255,17.68000030517578,-0.00784417947209537 4578,2017-12-11,17.059999465942386,17.229999542236328,16.979999542236328,17.209999084472653,1945213.0,-0.00871584116849844,1.631571550469307,2.999923707800522,34.355813145266254,32.4039179111118,0.3816319111929225,0.5730797422645857,0.7158642367503241,-1.0349323483665636,13.24483296725556,0.25,-0.4021680994931742,-0.514000606536861,-1.0183150532893563,-0.0096861597843656,-0.7661578299131087,-0.2618433831606133,0.7600002288818324,9.638545910805403,-37.820556055422635,0.2521572233762482,12,0.3400001525878871,0.9000005722045863,0.7500004768371547,-0.41999959945679066,0.7849998474121058,0,0.006740901214430828,-1.3157958138834513,17.209999084472653,-1.2272786384956014,17.239999771118164,1.1212026633375163,17.559999465942386,0.006740901214430828 4579,2017-12-12,17.280000686645508,17.299999237060547,17.010000228881836,17.030000686645508,2936845.0,0.012895734325333308,1.000013154260007,-1.6666709052300421,42.16219058429795,35.70756687416013,0.1666101457767155,0.30325690830113317,0.5131790192595957,-1.2130662374442025,11.522385442776695,0.28999900817871094,-0.39089729750384805,-0.2524993896484382,-0.7050421725794997,0.20004339328262333,-0.478770781113969,-0.02622799818290744,0.5231990051269548,37.03711552861724,-8.764640784565188,0.2262713914655306,12,0.11999893188476562,0.6799993515014648,0.5574994087219238,-0.6300005912780762,0.5499992370605469,1,0.029224487309012614,1.631571550469307,17.059999465942386,-1.3157958138834513,17.209999084472653,-1.2272786384956014,17.239999771118164,0.029224487309012614 4580,2017-12-13,17.09000015258789,17.329999923706055,17.030000686645508,17.280000686645508,2125556.0,-0.010995400839564518,1.0689673316101367,-0.7600021362304688,37.62376518088644,37.26172306838813,0.3512176983548194,0.4526716094811398,0.7131643031523751,-0.9813991599799152,10.038309724221284,0.2999992370605469,-0.37503973273115676,-0.40199995040893555,-0.8609968937570542,0.056996992939183144,-0.6314984220829949,-0.1725014787348762,0.6967355361938488,15.493022068798853,-27.383913155911245,0.22949847167405846,12,0.3099994659423828,0.869999885559082,0.8125,-0.4249997138977051,0.8899993896484375,2,0.023405477762368676,1.000013154260007,17.280000686645508,1.631571550469307,17.059999465942386,-1.3157958138834513,17.209999084472653,0.023405477762368676 4581,2017-12-14,16.940000534057614,17.229999542236328,16.879999160766598,17.069999694824222,1874363.0,-0.008777040210123266,-1.7999816895927712,0.6842041861165861,33.490599564008946,37.16124638035486,0.4567574409674826,0.5646775774318336,0.8780590740835237,-0.791938612406625,9.68018380296726,0.3500003814697301,-0.3263276739683292,-0.5094995498657262,-1.0080227223048546,-0.01097637742659785,-0.7587611360852904,-0.26023796364616203,0.8306004317932185,12.500248351936458,-26.32027253229048,0.24926158621956432,12,0.40499877929687855,0.9699993133544922,1.0549993515014684,-0.2100005149841273,1.189998626708988,3,0.0419125774550726,1.0689673316101367,17.09000015258789,1.000013154260007,17.280000686645508,1.631571550469307,17.059999465942386,0.0419125774550726 4582,2017-12-15,17.260000228881836,17.299999237060547,16.90999984741211,16.940000534057614,3787606.0,0.018890182097743624,-1.052622596998444,-2.461552004929687,42.91666799121349,38.358339628304606,0.07924933264323641,0.20145037732594062,0.5692429681626194,-1.070695005853345,8.909691794011351,0.3899993896484375,-0.2561918575696289,-0.15549983978271342,-0.6033473024553615,0.29234762288993466,-0.37942357111903746,0.06842389155361062,0.4749766647656273,84.44453863434082,47.116190718761445,0.22392373133632484,12,0.08499908447265625,0.6499996185302699,0.880000114440918,-0.48000001907348633,0.6350002288818359,4,0.030417126973832254,-1.7999816895927712,16.940000534057614,1.0689673316101367,17.09000015258789,1.000013154260007,17.280000686645508,0.030417126973832254 4583,2017-12-18,17.430000305175778,17.510000228881836,17.25,17.299999237060547,1633778.0,0.009849366977960683,-1.2608760552634635,0.4062537252938356,51.50213819343931,39.27050014266449,-0.11543091947172002,0.020697701174185568,0.41521150911616544,-1.1975655030525978,8.565327542516874,0.26000022888183594,-0.22153382322102644,0.022000217437739167,-0.4192229560550125,0.4632233909304908,-0.19861136930863665,0.242611804184115,0.27077747915645034,87.30162094083546,48.23292476433325,0.22061158674637568,12,-0.09500026702880504,0.2549991607666051,0.8400001525878942,-0.49999999999999645,0.45499992370605824,0,0.020367156398208186,-1.052622596998444,17.260000228881836,-1.7999816895927712,16.940000534057614,1.0689673316101367,17.09000015258789,0.020367156398208186 4584,2017-12-19,17.15999984741211,17.40999984741211,17.010000228881836,17.40999984741211,2760550.0,-0.015490559554579786,2.1999969482421875,-1.9230611226855774,46.1538348677695,39.61756429551388,0.08163522530604794,0.2723717253464244,0.69385910423631,-0.8836515896596566,8.6977768688786,0.42000007629394176,-0.22939779625473378,-0.22750024795532298,-0.6750844593061522,0.2200839633955063,-0.4512923536307376,-0.003708142279908344,0.507946791977492,44.44447808369342,1.8075290314189587,0.2237921056754141,12,0.12499999999999645,0.4200000762939453,1.1250004768371582,-0.1849994659423828,0.8299999237060547,1,0.039918384151133246,-1.2608760552634635,17.430000305175778,-1.052622596998444,17.260000228881836,-1.7999816895927712,16.940000534057614,0.039918384151133246 4585,2017-12-20,16.75,17.100000381469727,16.690000534057614,17.100000381469727,2418410.0,-0.02389276521316175,1.342853717418454,1.4000015258789062,36.26760350548929,40.22849728670652,0.4075072933431976,0.6511755338205667,1.103084464329818,-0.431676597654743,9.099016904203463,0.46999931335449574,-0.23051117691530365,-0.59650011062622,-1.1178456405583717,-0.07515458069406833,-0.857172875592294,-0.33582734566014594,0.886428740244682,7.317010764894008,-32.83899422623154,0.2606727649660751,12,0.35000038146972656,0.7250003814697266,1.4749999046325684,0.24500036239624023,0.9850006103515625,2,0.06447760738543606,2.1999969482421875,17.15999984741211,-1.2608760552634635,17.430000305175778,-1.052622596998444,17.260000228881836,0.06447760738543606 4586,2017-12-21,16.530000686645508,16.860000610351562,16.450000762939453,16.850000381469727,3256004.0,-0.013134287364447328,1.411762725936564,0.9142838458646002,30.240568297787362,39.412575703350946,0.5768654481763527,0.830258398995511,1.317157879644249,-0.17167299578909478,10.311977184506308,0.4099998474121094,-0.2779100877159877,-0.763499450683593,-1.386269935236161,-0.14072896613102515,-1.074884692959877,-0.4521142084073091,1.0496423612279493,7.5471664162520575,-27.207939649122483,0.3113852422762842,12,0.4499998092651367,0.6899995803833008,1.6999993324279785,0.4649996757507324,0.9349994659423828,3,0.0877192253695589,1.342853717418454,16.75,2.1999969482421875,17.15999984741211,-1.2608760552634635,17.430000305175778,0.0877192253695589 4587,2017-12-22,16.530000686645508,16.709999084472653,16.459999084472653,16.5,1053586.0,0.0,-3.5453505106372663,-0.0937522351763107,32.11680762938981,39.163797312698016,0.5255288255239812,0.7829800901582331,1.304017420428984,-0.1341366522552292,11.150780994208906,0.25,-0.3221092552554303,-0.707999515533448,-1.3952548402386995,-0.02074419082819645,-1.051627177886072,-0.364371853180824,0.9592709784332278,7.5471664162520575,-25.264928226296266,0.343627662352625,12,0.4499998092651367,0.6899995803833008,1.6824994087219238,0.5499997138977015,0.8299999237060547,4,0.09679361207853576,1.411762725936564,16.530000686645508,1.342853717418454,16.75,2.1999969482421875,17.15999984741211,0.09679361207853576 4588,2017-12-27,16.5,16.65999984741211,16.34000015258789,16.530000686645508,1113177.0,-0.0018149234966302608,1.2069019948304098,-1.0,27.307706415288052,37.51329907169691,0.5227081925214172,0.7655987741145367,1.3180014648173284,-0.06798971919513619,12.306103504946146,0.31999969482421875,-0.31823247460505044,-0.6830001831054702,-1.4223625774045843,0.05636221119364393,-1.0526813802550272,-0.3133189859559131,0.9061299929075943,14.953261032321546,-12.176661090157825,0.3696811971495562,12,0.4250001907348633,0.6549997329711914,1.744999885559082,0.6500000953674281,1.2000007629394531,2,0.08454548228870729,-3.5453505106372663,16.530000686645508,1.411762725936564,16.530000686645508,1.342853717418454,16.75,0.08454548228870729 4589,2017-12-28,16.420000076293945,16.5,16.389999389648438,16.5,1168638.0,-0.004848480224609375,1.7500178814104856,2.6666030898340645,27.734398865128057,36.414480592168196,0.5228738080573976,0.8132617899781991,1.3839487161039585,0.04741953376480623,13.11313558850955,0.1100006103515625,-0.3373905874096792,-0.7160000801086426,-1.5242834494577764,0.09228328924049123,-1.1201417647832095,-0.3118583954340757,0.8795169325816801,10.526302580692116,-14.413417911446674,0.4041416846745676,12,0.505000114440918,0.6999998092651367,1.8249998092651367,0.820000171661377,1.1700000762939453,3,0.08922047172843528,1.2069019948304098,16.5,-3.5453505106372663,16.530000686645508,1.411762725936564,16.530000686645508,0.08922047172843528 4590,2017-12-29,16.5,16.540000915527347,16.379999160766598,16.399999618530273,1418448.0,0.004872102517316845,-1.2857181782264402,-1.2500059604701619,34.05174008446585,36.47682953888564,0.3915575425751534,0.7014953273962021,1.2805422520942713,0.002855256988809174,13.717826672375791,0.1600017547607493,-0.33733465634016824,-0.593000125885009,-1.4416051071553397,0.2556048553853216,-1.0173026165201762,-0.16869763524984194,0.7035653232468526,30.76917433884752,3.3466118321957623,0.42430249063516623,12,0.4250001907348633,0.619999885559082,1.7150001525878906,0.7850003242492676,0.48999977111816406,4,0.09030301643140382,1.7500178814104856,16.420000076293945,1.2069019948304098,16.5,-3.5453505106372663,16.530000686645508,0.09030301643140382 4591,2018-01-02,16.625,16.709999084472653,16.424999237060547,16.510000228881836,2117718.0,0.007575757575757569,1.0000133849994561,1.149993324305251,37.88822230436062,35.918113351457535,0.24269801085481646,0.5325212501670933,1.139230791292377,-0.08546280235092496,14.574410993625841,0.2849998474121058,-0.3674127217993437,-0.4227500915527358,-1.269753824000471,0.4242536408949995,-0.8462519577766052,0.0007517746711336315,0.49220880618095464,77.02720814904242,45.497023570493894,0.42350186622386826,1,0.3000001907348633,0.49499988555908203,1.3450002670288086,0.6850004196166957,0.7049999237060547,1,0.0667669540061091,-1.2857181782264402,16.5,1.7500178814104856,16.420000076293945,1.2069019948304098,16.5,0.0667669540061091 4592,2018-01-03,16.729999542236328,16.819999694824222,16.639999389648438,16.700000762939453,1853210.0,0.006315761939027276,-1.3999796551549224,0.26085946959016804,43.03797875842102,34.97765119201105,0.06102953734975358,0.3717612313968601,1.014612682434219,-0.15088137838530358,15.828325386155157,0.1949996948242223,-0.37091359574388605,-0.2702505111694329,-1.0733789717196203,0.5328779493807545,-0.6718147414445248,0.13131371910565903,0.3094883985853194,81.24995032941472,45.01113897931487,0.40156423027509297,1,0.14500045776367188,0.35000038146972656,1.1275005340576172,0.5800008773803675,0.22500038146972656,2,0.04393309207785623,1.0000133849994561,16.625,-1.2857181782264402,16.5,1.7500178814104856,16.420000076293945,0.04393309207785623 4593,2018-01-04,16.870000839233402,16.920000076293945,16.735000610351562,16.799999237060547,2036208.0,0.008368278591020184,1.1764633284340675,2.333481688708155,41.04804184504681,34.410340856152985,-0.18635907787482964,0.1911550017805439,0.8597613447709485,-0.24832939380427277,16.664969188537142,0.1900005340576172,-0.3482560546980018,-0.09824924468993856,-0.8660845402345352,0.669586050854658,-0.4821668924622351,0.28566840308235797,0.09953832276486807,90.74089772390188,52.34747013127009,0.3839176477722975,1,-0.1500005722045934,0.2099990844726527,0.9349994659423793,0.4399995803832937,0.00499916076659801,3,0.02904562814120326,-1.3999796551549224,16.729999542236328,1.0000133849994561,16.625,-1.2857181782264402,16.5,0.02904562814120326 4594,2018-01-05,16.90999984741211,16.944999694824222,16.790000915527347,16.915000915527347,1711840.0,0.0023710140005259728,3.769293972650456,-0.07144219503560474,45.79438419360129,35.468872043720985,-0.29675712223352235,0.09540308963778088,0.7986233034110306,-0.24942164104126618,17.82834674365014,0.154998779296875,-0.37264336612809146,-0.019750213623048296,-0.7106873533493001,0.6711869261032035,-0.3652187834861742,0.3257183562400776,-0.5699996948242188,93.80534259662429,50.345820311638704,0.3454685698631256,1,-0.2674999237060547,0.1700000762939453,0.8900003433227539,0.46000051498413086,0.0149993896484375,4,0.04671797295422486,1.1764633284340675,16.870000839233402,-1.3999796551549224,16.729999542236328,1.0000133849994561,16.625,0.04671797295422486 4595,2018-01-08,17.030000686645508,17.184999465942386,16.940000534057614,16.950000762939453,1973399.0,0.007096442360510435,-3.8999599458312995,-15.99656750570946,52.132704420708635,37.901331612934456,-0.4166814866260893,-0.06992487309728901,0.6545734940632713,-0.33022129166713654,18.54158766861358,0.274999618530277,-0.43750435496195195,0.12675056457519673,-0.5000899780206396,0.7535911071710331,-0.18666970672272143,0.4401708358731149,-0.6779005432128891,79.60542991876166,30.89838923697296,0.31342027129791844,1,-0.2675008773803711,0.049999237060546875,0.7024993896484375,0.38499975204467773,0.09000015258789418,0,0.03288311470131178,3.769293972650456,16.90999984741211,1.1764633284340675,16.870000839233402,-1.3999796551549224,16.729999542236328,0.03288311470131178 4596,2018-01-09,17.165000915527347,17.370000839233402,17.100000381469727,17.100000381469727,2112121.0,0.007927200436797621,-7.307638134921909,0.8125074505877468,47.5324868343482,39.614184857929835,-0.5052687793082455,-0.22222553656182598,0.5111041994555379,-0.4267533900065281,18.72335918080218,0.3400001525878942,-0.4672006845722976,0.2655007362365751,-0.35370843224465887,0.8847099047178091,-0.04410384800404188,0.5751053204771921,-0.779584799194339,71.91787443400209,26.585831907159886,0.30960458424061676,1,-0.31000041961670277,-0.08500099182129262,0.567499160766598,0.26999950408934836,0.3349990844726527,1,-0.010195230706389169,-3.8999599458312995,17.030000686645508,3.769293972650456,16.90999984741211,1.1764633284340675,16.870000839233402,-0.010195230706389169 4597,2018-01-10,17.075000762939453,17.354999542236328,17.069999694824222,17.200000762939453,2040840.0,-0.005243236107635774,-3.222153150607686,-1.9230611226854197,40.379422564798226,41.06659776343096,-0.3685917301878341,-0.15057788907405367,0.5765854487013833,-0.30225002935272016,18.717596471999865,0.2849998474121058,-0.43327410542766387,0.1822504997253418,-0.42554528150286686,0.7900462809535505,-0.1216473908887643,0.4861483903394479,-0.6305095632324225,53.54331181684624,12.961635713902787,0.30389789061410466,1,-0.20000076293945312,0.0049991607666015625,0.6524991989135742,0.35999965667724254,0.5249996185302734,2,0.014934064384937829,-7.307638134921909,17.165000915527347,-3.8999599458312995,17.030000686645508,3.769293972650456,16.90999984741211,0.014934064384937829 4598,2018-01-11,17.174999237060547,17.354999542236328,17.084999084472653,17.200000762939453,1747126.0,0.005856425748345329,-1.6341272794938027,0.20001220703125,50.44774317852107,43.590302687141296,-0.40540498169776384,-0.2545711191575357,0.44917834457460515,-0.36952794227732966,18.29436850365119,0.279998779296875,-0.3539749831349681,0.27649898529052663,-0.3400714222706256,0.8930693928516789,-0.031786218490051255,0.5847841890711045,-0.6749774589819353,66.3790296855828,25.20012566329509,0.30828520378057656,1,-0.2999992370605469,-0.09999942779541016,0.5350008010864258,0.2600011825561488,0.6400012969970668,3,-0.012809276455731822,-3.222153150607686,17.075000762939453,-7.307638134921909,17.165000915527347,-3.8999599458312995,17.030000686645508,-0.012809276455731822 4599,2018-01-12,17.78499984741211,17.875,17.395000457763672,17.399999618530273,4643701.0,0.03551677656178831,-1.4303863481624197,-15.399069270674397,77.59999593098948,48.42899778119947,-0.895600011632073,-0.8693717720107799,-0.1794510973326524,-0.9429286820417815,18.61718467907925,0.7000007629394531,-0.2639912221943739,0.861249637603759,0.1455102974915512,1.576988977715967,0.5033799675476551,1.219119307659863,-1.232779325664211,90.37430973319547,43.056831262304954,0.3578696700561045,1,-0.6350002288818359,-0.6774997711181641,-0.07499980926513672,-0.3499994277954137,0.12000083923339844,4,-0.05116670538203705,-1.6341272794938027,17.174999237060547,-3.222153150607686,17.075000762939453,-7.307638134921909,17.165000915527347,-0.05116670538203705 4600,2018-01-15,17.489999771118164,17.924999237060547,17.434999465942386,17.850000381469727,2639082.0,-0.016587015958668738,-1.0850999935069316,-0.9350659644985658,74.6153515095435,52.50978991510868,-0.4977432474924939,-0.5722055012021805,0.09407529436255757,-0.6134709375797449,19.110770137311807,0.4899997711181605,-0.15867392026893867,0.5462495803833001,-0.2102441113346991,1.3027432721012993,0.16800273452430048,0.9244964262422997,-0.8319568911100959,49.12284224099063,-3.0920788708553104,0.3782468458590001,1,-0.20750045776367188,-0.3575000762939453,0.29250049591064453,-0.054999351501468396,0.4250011444091797,0,-0.03230420477138152,-1.4303863481624197,17.78499984741211,-1.6341272794938027,17.174999237060547,-3.222153150607686,17.075000762939453,-0.03230420477138152 4601,2018-01-16,17.649999618530273,17.829999923706055,17.5,17.5,2469627.0,0.009148076015205175,-3.400010172551912,-0.416664900606112,76.54025137220579,56.23226464997366,-0.5554701744294803,-0.7128340857552473,-0.09017273047762586,-0.7370942191238612,19.220099894982717,0.3400001525878906,-0.03691906606306361,0.670749473571778,-0.14899530198267286,1.490494249126229,0.2608770857945508,1.0806218613490053,-0.8652611028169588,67.8362847059557,9.559293334915644,0.4098723877772258,1,-0.31999969482421875,-0.5174999237060547,0.11250066757202148,-0.21499919891357777,0.3150005340576172,1,-0.03002826009924897,-1.0850999935069316,17.489999771118164,-1.4303863481624197,17.78499984741211,-1.6341272794938027,17.174999237060547,-0.03002826009924897 4602,2018-01-17,17.78499984741211,17.924999237060547,17.6200008392334,17.68000030517578,2352547.0,0.007648738345586326,-1.7111152555016784,0.6999987284310111,79.00676656637648,60.4499007301214,-0.5867877279841736,-0.8500695091236494,-0.24770759404420772,-0.83568125584911,19.691081314187247,0.30499839782714844,0.06717867515449072,0.7794997215270989,-0.108850950625353,1.6678503936795508,0.3353243854508712,1.2236750576033266,-0.8862352595640708,83.33340902175746,18.767582143480652,0.44417533607622645,1,-0.42749977111816406,-0.6525001525878906,-0.04499959945678711,-0.11499977111816406,0.29000091552734375,2,-0.016024731507297663,-3.400010172551912,17.649999618530273,-1.0850999935069316,17.489999771118164,-1.4303863481624197,17.78499984741211,-0.016024731507297663 4603,2018-01-18,17.78499984741211,18.075000762939453,17.674999237060547,17.829999923706055,3065114.0,0.0,-2.018864665279947,-0.42857402361489555,81.96720432749207,64.46910296722038,-0.49544726946427176,-0.8665380468208319,-0.27135161725937706,-0.8011337960769218,21.083738963590037,0.40000152587890625,0.16152641236556775,0.7617497444152832,-0.1751725445920087,1.6986720334225751,0.29328859991163725,1.2302108889189292,-0.7836117946428196,57.35282567963289,-13.46830285770961,0.4684611445036468,1,-0.2774991989135742,-0.5774993896484375,-0.059999942779541016,-0.029999732971191406,0.4400005340576172,3,-0.01040199423838073,-1.7111152555016784,17.78499984741211,-3.400010172551912,17.649999618530273,-1.0850999935069316,17.489999771118164,-0.01040199423838073 4604,2018-01-19,17.844999313354492,17.934999465942386,17.7549991607666,17.799999237060547,2160587.0,0.0033735994634327415,-1.6666666666667194,-1.0,81.79667751555854,67.76509997775926,-0.4569192208533295,-0.9197435440081669,-0.35736442714829764,-0.8249281400213029,21.870290220504852,0.1800003051757848,0.24214674223484423,0.7874992370605476,-0.21804027175443252,1.7930387458755277,0.2847294826530593,1.2902689914680359,-0.714777735364784,64.0623463320864,-11.33660298053195,0.5027697544074895,1,-0.27249908447265625,-0.6374988555908203,-0.16499948501586914,-0.07999897003173828,0.5050010681152344,4,-0.0016810748361547612,-2.018864665279947,17.78499984741211,-1.7111152555016784,17.78499984741211,-3.400010172551912,17.649999618530273,-0.0016810748361547612 4605,2018-01-22,17.829999923706055,17.975000381469727,17.690000534057614,17.899999618530273,2305067.0,-0.000840537418077214,1.590893327784746,-1.5555461365659307,80.04988598711743,71.37814432806695,-0.3537015088311506,-0.8639814959357288,-0.371023272513888,-0.7716869066670853,21.820332000573917,0.2849998474121129,0.32473305880594694,0.7184998512268059,-0.33247972377258606,1.769479426226198,0.19301006372710816,1.2439896387265037,-0.5864048435223772,57.39121492971015,-17.066397810594644,0.525489787499696,1,-0.25749969482421875,-0.6224994659423828,-0.15000009536743164,-0.009999275207519531,0.46000099182128906,0,0.004206436526100976,-1.6666666666667194,17.844999313354492,-2.018864665279947,17.78499984741211,-1.7111152555016784,17.78499984741211,0.004206436526100976 4606,2018-01-23,17.979999542236328,18.05500030517578,17.75,17.80500030517578,2909897.0,0.008412766078077283,-1.1403541647147006,-2.5,80.4878162245647,75.83463251248544,-0.4201155336232283,-0.9484063084188321,-0.5546542103357623,-0.8834615729567048,21.33758857470742,0.30500030517578125,0.40144735635931994,0.7959995269775391,-0.28568296148253225,1.8776820154376104,0.2551582827475052,1.336840771207573,-0.6366357801219564,79.12060733344232,5.294064073241927,0.5408412442300355,1,-0.39999961853027344,-0.7724990844726562,-0.2999997138977051,-0.05999946594238281,0.06999969482421875,1,-0.0036150516331381333,1.590893327784746,17.829999923706055,-1.6666666666667194,17.844999313354492,-2.018864665279947,17.78499984741211,-0.0036150516331381333 4607,2018-01-24,18.1299991607666,18.184999465942386,17.850000381469727,17.989999771118164,3146059.0,0.008342581888164835,1.6799926757812023,0.8,80.58251977719165,79.18294102344885,-0.45228877394161415,-1.024941329468632,-0.727886517800826,-0.9952533021969501,20.941059297079644,0.3349990844726598,0.46362949679287624,0.8659992218017578,-0.24820337560859684,1.9802018192121125,0.3088979230965805,1.4231005205069351,-0.6988389585532211,89.21563127601505,16.804550058323116,0.5571012987051773,1,-0.3399991989135742,-0.8674993515014648,-0.5024995803833008,-0.21999931335449574,-0.06499862670898793,2,-0.009100883387560765,-1.1403541647147006,17.979999542236328,1.590893327784746,17.829999923706055,-1.6666666666667194,17.844999313354492,-0.009100883387560765 4608,2018-01-25,17.895000457763672,18.334999084472656,17.850000381469727,18.045000076293945,2924988.0,-0.012961870594647817,-3.0416597127848113,-1.0714305177111716,71.84039490200185,78.54298535356133,-0.1166883671167902,-0.716826192254441,-0.5119155098153421,-0.724941377878757,20.39887100399798,0.4849987030029297,0.5282057263364308,0.5612504959106452,-0.5259031723528267,1.6484041641741172,0.017673661778911054,1.1048273300423794,-0.3583027586282306,31.783005337631415,-36.3553333718964,0.5435768341317354,1,-0.010001182556152344,-0.5575008392333984,-0.2675008773803711,0.014999389648433947,-0.31999969482421875,3,0.010058692404094849,1.6799926757812023,18.1299991607666,-1.1403541647147006,17.979999542236328,1.590893327784746,17.829999923706055,0.010058692404094849 4609,2018-01-26,17.885000228881836,18.190000534057614,17.885000228881836,17.954999923706055,2079670.0,-0.0005588280875118423,-7.714332425068019,0.4666658189540073,69.9300904502594,78.02240079141865,-0.10170690417431771,-0.6234067791343918,-0.5195172312873666,-0.6801259322089734,19.827382181839447,0.3050003051757777,0.6226776041045312,0.4780002593994155,-0.5454784780625843,1.5014789968614153,-0.033739109331584416,0.9897396281304154,-0.22057430809244138,30.23257877071882,-34.94932124759478,0.5117393687309999,1,0.03249931335449219,-0.5475006103515625,-0.3750004768371582,0.024999618530269885,-0.05000114440917969,4,0.019010352151902055,-3.0416597127848113,17.895000457763672,1.6799926757812023,18.1299991607666,-1.1403541647147006,17.979999542236328,0.019010352151902055 4610,2018-01-29,17.989999771118164,18.114999771118164,17.90999984741211,17.920000076293945,2121480.0,0.005870815817310859,-3.5555461365659307,-1.0,69.50355633272508,77.2405457870319,-0.14340310608619689,-0.6440780240164692,-0.6344915387037133,-0.7525396661834947,19.395385983465374,0.22999954223632812,0.697278830049811,0.5084998130798333,-0.4519717056457502,1.4689713318054167,0.02826405371704155,0.988735572442625,-0.21828214413944735,41.02566610587269,-22.341506877928175,0.48023575936279156,1,-0.012499809265136719,-0.6525001525878906,-0.557499885559082,-0.07999992370605824,-0.1100006103515625,0,0.020011151469246924,-7.714332425068019,17.885000228881836,-3.0416597127848113,17.895000457763672,1.6799926757812023,18.1299991607666,0.020011151469246924 4611,2018-01-30,17.735000610351562,18.03499984741211,17.690000534057614,17.959999084472656,3154078.0,-0.014174494942239324,-1.1904813805630976,-3.214277929155313,64.47371282962487,75.62576203850395,0.1396020920590786,-0.3179585057563372,-0.38908978418586315,-0.46738405795323246,19.257059770654863,0.34499931335449574,0.6599413090245996,0.1980006217956536,-0.6787117347655709,1.074712978356878,-0.24035555648495688,0.636356800076264,0.5999984741210938,6.976771694291761,-55.25229166086108,0.4383561782806116,1,0.26999855041503906,-0.39750099182128906,-0.44750022888183594,0.07999992370605113,0.2999992370605469,1,0.0312940674415223,-3.5555461365659307,17.989999771118164,-7.714332425068019,17.885000228881836,-3.0416597127848113,17.895000457763672,0.0312940674415223 4612,2018-01-31,17.46500015258789,17.950000762939453,17.434999465942386,17.81999969482422,3205863.0,-0.015224158357574513,-1.481928486074113,1.5777864433216913,55.91839340321244,72.731449713584,0.4016777282740165,0.010466290048370297,-0.13685771517320688,-0.17104577936450482,19.160188952157558,0.5150012969970668,0.6424436236296636,-0.1087498664855957,-0.9005352710728189,0.6830355381016275,-0.5046425687792073,0.2871428358080159,0.8570989608764634,3.33341104016204,-55.959475686212706,0.39589270229361145,1,0.4199991226196289,-0.1275005340576172,-0.36499977111816406,0.23000049591064453,0.8699989318847656,2,0.033495509840346216,-1.1904813805630976,17.735000610351562,-3.5555461365659307,17.989999771118164,-7.714332425068019,17.885000228881836,0.033495509840346216 4613,2018-02-01,17.360000610351562,17.7450008392334,17.28499984741211,17.625,3408298.0,-0.0060119977852258755,-1.2168673591322732,0.7464781165042285,39.074546599224504,67.98454627843577,0.49176564915506304,0.16238306358998855,-0.03960733995519661,-0.040370947043633976,19.23836421612179,0.46000099182128906,0.6001251247899795,-0.23824939727783345,-0.966088378267159,0.4895895837114921,-0.6021688877724962,0.12567009321682931,0.9266145172119131,8.28737083255181,-45.129349637843525,0.3639194904946622,2,0.4499988555908203,-0.022500991821289062,-0.26000022888183594,0.33500003814697266,1.0949993133544886,3,0.040610593255720806,-1.481928486074113,17.46500015258789,-1.1904813805630976,17.735000610351562,-3.5555461365659307,17.989999771118164,0.040610593255720806 4614,2018-02-02,17.700000762939453,18.25,17.504999160766598,18.024999618530273,5173427.0,0.019585261557257816,-1.0839124276076475,1.2264136005067081,55.276417551093566,65.23193867443312,0.14419845641574724,-0.1216338381917339,-0.3832432125302745,-0.3543741206497124,19.91035606832821,0.8899993896484375,0.5437802885056335,0.06225070953369283,-0.5901570377687726,0.7146584568361583,-0.2639531641175381,0.38845458318492376,-0.41500091552734375,43.00526942036376,-10.50207463410856,0.3262038736512325,2,0.10999870300292969,-0.3425016403198242,-0.6600008010864258,-0.06000041961669922,0.7099990844726562,4,-0.0070621465882491075,-1.2168673591322732,17.360000610351562,-1.481928486074113,17.46500015258789,-1.1904813805630976,17.735000610351562,-0.0070621465882491075 4615,2018-02-05,17.59000015258789,17.80500030517578,17.34000015258789,17.725000381469727,3812696.0,-0.00621472348079688,2.1525425920537935,0.41538678232087,48.45361939678523,61.67258347134652,0.24202660555020472,0.034226434597044886,-0.27823149953903226,-0.2182732428360623,21.273862753620335,0.4650001525878906,0.47725777773229083,-0.07574987411499023,-0.663163682646509,0.5116639344165286,-0.36945677838074786,0.2179570301507674,-0.30500030517578125,31.60624424336579,-19.258746454301242,0.29370690426575874,2,0.2199993133544922,-0.23250102996826172,-0.567500114440918,0.05000019073486328,0.6949996948242188,0,0.013928307547440344,-1.0839124276076475,17.700000762939453,-1.2168673591322732,17.360000610351562,-1.481928486074113,17.46500015258789,0.013928307547440344 4616,2018-02-06,16.989999771118164,17.399999618530273,16.899999618530273,17.084999084472653,4459400.0,-0.03411031132830622,-2.636368680598423,0.7036974243772607,33.471910388599994,56.438071317058544,0.7675425814570396,0.6539735072702797,0.3090602942805809,0.4038050477366326,22.01063855510514,0.6900005340576172,0.38870070594389716,-0.6670001983642564,-1.2899589504340412,-0.0440414462944716,-0.9784795743991488,-0.355520822329364,1.260000228881836,6.6666760856696,-38.435148715574805,0.31147937603489306,2,0.6274995803833008,0.3899993896484375,0.032500267028808594,0.6500005722045898,1.135000228881836,1,0.05238371993161395,2.1525425920537935,17.59000015258789,-1.0839124276076475,17.700000762939453,-1.2168673591322732,17.360000610351562,0.05238371993161395 4617,2018-02-07,17.329999923706055,17.354999542236328,17.075000762939453,17.25,3329251.0,0.020011780881002084,3.307701336619863,-0.8421105467103333,41.712196413346874,53.09049370720799,0.337634487561985,0.3521096115255915,-0.041571509485311964,0.0863276469685701,22.89035094543942,0.36499977111816406,0.3130133269403217,-0.33975000381469656,-0.9216386452009573,0.24213863757156417,-0.6306943245078251,-0.048805683121567967,0.8930000686645521,31.85186545707831,-11.216963209929283,0.2909443206931298,2,0.24499988555908203,0.1574993133544922,-0.30749988555908203,0.3100004196166992,0.6149997711181641,2,0.04068089594978419,-2.636368680598423,16.989999771118164,2.1525425920537935,17.59000015258789,-1.0839124276076475,17.700000762939453,0.04068089594978419 4618,2018-02-08,16.954999923706055,17.53499984741211,16.954999923706055,17.415000915527347,3698093.0,-0.021638776783087565,-1.521733361528861,-5.75001788141053,35.45751471028224,49.26020751387719,0.6317033912417571,0.7481402829540826,0.31950958982669775,0.48285648313073537,23.898998338855336,0.5799999237060547,0.20812953017600222,-0.7037500381469712,-1.3315268497233212,-0.07597322657062122,-1.0176384439351445,-0.389861632358798,1.2415400611877452,4.074095528469643,-34.838059710028546,0.3138884057881746,2,0.619999885559082,0.5799999237060547,0.022500038146972656,0.6850004196166992,0.8500003814697266,3,0.08139187065622577,3.307701336619863,17.329999923706055,-2.636368680598423,16.989999771118164,2.1525425920537935,17.59000015258789,0.08139187065622577 4619,2018-02-09,16.875,17.135000228881836,16.625,16.780000686645508,4374021.0,-0.004718367683045566,-1.5185153788553103,-0.20651980113860016,34.7199918945263,45.395367020744,0.6183995010357144,0.7973503262381456,0.39211112284678507,0.5793484494524677,23.55251776295227,0.5100002288818359,0.08038886206541562,-0.7382499694824212,-1.4533374028502877,-0.023162536114554655,-1.0957936861663562,-0.38070625279848613,1.2956091775665293,21.186435198655158,-14.752570811875895,0.35754371668393387,2,0.5625,0.6049995422363281,0.02500009536743164,0.7650003433227539,0.7700004577636719,4,0.0936296251085067,-1.521733361528861,16.954999923706055,3.307701336619863,17.329999923706055,-2.636368680598423,16.989999771118164,0.0936296251085067 4620,2018-02-12,16.924999237060547,17.069999694824222,16.805000305175778,16.995000839233402,2221156.0,0.0029629177517360716,1.409092879498526,-0.7368642961833048,32.56196523263365,41.84961728774498,0.44862007366592493,0.740835370665387,0.3351419518142684,0.5459801087771439,23.068607229033393,0.2649993896484446,-0.02066701291306572,-0.6600007057189927,-1.4375068209863606,0.11750540954837518,-1.0487537633526784,-0.271247648085307,1.1837855734033198,32.96695465539863,2.387266064003054,0.388753057633684,2,0.5125007629394531,0.5550003051757812,-0.06374931335449219,0.715001106262207,0.8250007629394531,0,0.08774006955934555,-1.5185153788553103,16.875,-1.521733361528861,16.954999923706055,3.307701336619863,17.329999923706055,0.08774006955934555 4621,2018-02-13,17.120000839233402,17.155000686645508,16.805000305175778,16.915000915527347,2141872.0,0.011521513203135658,1.54546085074812,-2.928503310536349,33.55051430076725,39.364297387473286,0.17568131220284755,0.5313334730418724,0.12981219733767801,0.35805450193396027,22.470505979066367,0.3500003814697301,-0.11596925241542166,-0.43849916458129456,-1.242358818438131,0.36536048927554177,-0.840428991509711,-0.036569337652878176,0.9294325788119089,54.39570574007274,29.942863662658578,0.40192982692841805,2,0.317499160766598,0.35999870300292613,-0.1987509727478063,0.5199995040893519,1.2049999237060511,1,0.06804900415126802,1.409092879498526,16.924999237060547,-1.5185153788553103,16.875,-1.521733361528861,16.954999923706055,0.06804900415126802 4622,2018-02-14,17.5,17.639999389648438,17.129999160766598,17.170000076293945,2996439.0,0.02219621157352769,-1.4877953470196383,1.609756324491296,43.856913856664676,39.89567152718887,-0.22219744832759503,0.13585335396546583,-0.2611481122783452,-0.003166529836288845,21.851354588136683,0.5199985504150355,-0.2158468557825053,-0.0442500114440918,-0.8412790943665307,0.7527790714783471,-0.442764552905313,0.35426453001712943,0.4924560813234997,86.20694839068537,60.092021885144796,0.3985145414612202,2,-0.0625,-0.020000457763671875,-0.5324997901916504,0.1400003433227539,0.8549995422363281,2,0.03571428571428581,1.54546085074812,17.120000839233402,1.409092879498526,16.924999237060547,-1.5185153788553103,16.875,0.03571428571428581 4623,2018-02-15,17.600000381469727,17.729999542236328,17.440000534057614,17.600000381469727,1854121.0,0.005714307512555861,1.2307760024649246,0.0,45.688353689925734,38.83033109817022,-0.3180165198870988,0.022432787337884008,-0.36569317552594427,-0.08058290936576284,20.913741666871665,0.2899990081787145,-0.29053183355431145,0.06500034332275462,-0.7245230752805263,0.8545237619260355,-0.32976136597888583,0.45976205262439507,0.33775745660083345,88.23536519268545,60.05364676628692,0.39476170930164084,2,-0.38500022888183594,-0.12000083923339844,-0.6225004196166992,0.039999961853027344,0.7449989318847621,3,0.01960223328845645,-1.4877953470196383,17.5,1.54546085074812,17.120000839233402,1.409092879498526,16.924999237060547,0.01960223328845645 4624,2018-02-16,17.815000534057614,18.010000228881836,17.649999618530273,17.649999618530273,2031969.0,0.01221591749590245,-3.363619549637028,100.0,47.437786381478496,38.71746076313613,-0.5755094189818806,-0.2054642925887471,-0.5883138398739014,-0.27790642076448435,20.132806426561693,0.4099998474121094,-0.3200323994412777,0.28150043487548615,-0.505653675124563,1.0686545448755354,-0.11207662012454023,0.6750774898755125,-1.1900005340576136,83.81745168709325,54.89503794413666,0.39357705500002516,2,-0.49750041961669567,-0.3350009918212855,-0.8400006294250453,-0.17500019073485973,0.4149990081787145,4,-0.0005613375572296464,1.2307760024649246,17.600000381469727,-1.4877953470196383,17.5,1.54546085074812,17.120000839233402,-0.0005613375572296464 4625,2018-02-19,17.905000686645508,17.96500015258789,17.780000686645508,17.850000381469727,1638964.0,0.0050519309508769705,1.1142888283378747,0.33333333333334053,52.61538425423006,40.84451341487281,-0.6885345107695642,-0.30520552516370714,-0.681177235442938,-0.3493674537720821,19.603846144518716,0.1849994659423828,-0.29474253056771715,0.36775054931640483,-0.4260377495256549,1.1615388481584645,-0.029143600104625023,0.7646446987374347,-1.2523006820678724,91.28634449092785,57.126437682852085,0.3968941494210292,2,-0.5875005722045898,-0.4250011444091797,-0.7762508392333984,-0.2650003433227539,0.6949996948242188,0,-0.014521095722479282,-3.363619549637028,17.815000534057614,1.2307760024649246,17.600000381469727,-1.4877953470196383,17.5,-0.014521095722479282 4626,2018-02-20,17.915000915527344,18.020000457763672,17.834999084472656,17.934999465942386,1682144.0,0.0005585159730987499,-1.0555455479851228,-0.363607990012549,57.52509214593823,42.60150182960518,-0.6185744058416702,-0.33763572344091486,-0.6836674127268516,-0.34297726564432196,18.880875700312554,0.18500137329101562,-0.3343246525083252,0.3810007095336907,-0.40565533445827384,1.1676567535256552,-0.01232731246229335,0.7743287315296747,-1.2351549064636238,88.20231581789781,48.07170634006735,0.39332802199598293,2,-0.5925006866455078,-0.4350013732910156,-0.7075014114379883,-0.27500057220458984,0.9599990844726562,1,-0.009210209717842255,1.1142888283378747,17.905000686645508,-3.363619549637028,17.815000534057614,1.2307760024649246,17.600000381469727,-0.009210209717842255 4627,2018-02-21,17.96500015258789,18.13999938964844,17.875,18.09000015258789,2252744.0,0.0027909145690978576,1.3555661049133205,6.250453028134321,60.306631331452195,45.36251478751295,-0.6358977371533534,-0.422280622463461,-0.7244536019222991,-0.3786836851794284,17.885090907992357,0.26499938964844105,-0.3496939686244396,0.4392498970031724,-0.3242071560193871,1.202706950025732,0.05752137049189443,0.8209784235144504,-1.2315479655761727,75.00006811970515,29.567472431889186,0.3817285265112789,2,-0.5825004577636719,-0.4850006103515625,-0.7337503433227539,-0.3249998092651367,-0.5149993896484375,2,0.020038998457770907,-1.0555455479851228,17.915000915527344,1.1142888283378747,17.905000686645508,-3.363619549637028,17.815000534057614,0.020038998457770907 4628,2018-02-22,18.075000762939453,18.125,17.7450008392334,17.940000534057614,1657149.0,0.006123050899930815,2.234053259960879,-1.080001831054716,56.931603440981526,47.83047162600797,-0.6373420313765763,-0.5461036528626835,-0.8189373187497182,-0.4747244218539777,16.332512776129537,0.37999916076660156,-0.2688081033093397,0.5402504920959466,-0.24545429961040455,1.3259552838022977,0.147398096242771,0.9331028879491221,-1.2571557437695304,86.73496794484971,39.30185693947673,0.3928523958531762,2,-0.6025009155273438,-0.595001220703125,-0.8300008773803711,-0.4350004196166992,-0.5799999237060511,3,0.015490941492571242,1.3555661049133205,17.96500015258789,-1.0555455479851228,17.915000915527344,1.1142888283378747,17.905000686645508,0.015490941492571242 4629,2018-02-23,18.225000381469727,18.25,17.934999465942386,18.059999465942386,1901181.0,0.008298733731609609,1.930235446496658,1.2222269317169763,61.56648515013156,51.05319606128552,-0.6433619591498569,-0.7054964561049957,-0.9584494923472278,-0.6124646193493604,14.792073068118643,0.31500053405761363,-0.2250193170445911,0.6732501029968248,-0.15776921662781973,1.5042694226214692,0.2577404431845025,1.088759762809147,-1.3278261000710927,95.04957226219479,43.73018238914246,0.41550965981232274,2,-0.6975002288818359,-0.7450008392333984,-0.867499828338623,-0.5850000381469727,-0.5750007629394531,4,0.006584303394954638,2.234053259960879,18.075000762939453,1.3555661049133205,17.96500015258789,-1.0555455479851228,17.915000915527344,0.006584303394954638 4630,2018-02-26,18.350000381469727,18.46999931335449,18.2549991607666,18.280000686645508,2098624.0,0.006858710418853775,-2.5832538622925214,0.4242382207425994,79.95595453957286,56.20935608781947,-0.6090123657388595,-0.8454920781970756,-1.0651680858717185,-0.7270682858498247,13.326675253789421,0.24499893188476207,-0.11606696014093387,0.780250072479248,-0.10459042551223519,1.6650905704707313,0.33782982348350643,1.2226703214749897,-1.3446000425829823,83.44838835278435,25.38683883176607,0.44242024899574106,2,-0.5500011444091832,-0.8025007247924805,-0.9600000381469727,-0.7100000381469727,-0.8000011444091797,0,-0.006539555135626984,1.930235446496658,18.225000381469727,2.234053259960879,18.075000762939453,1.3555661049133205,17.96500015258789,-0.006539555135626984 4631,2018-02-27,18.290000915527344,18.459999084472656,18.23500061035156,18.38500022888184,1681162.0,-0.003269725596462214,-1.1951078815396081,-1.3571389645777074,74.12063070946668,59.57199129368637,-0.4085593939234684,-0.7818682777027419,-0.9823718136240558,-0.6537224232727823,12.859824678057521,0.2249984741210973,0.012417869292381312,0.6925005912780762,-0.2472675620882221,1.6322687446443744,0.22261651459492882,1.1623846679612235,-1.1381406791938247,75.1725825291763,13.225798759075715,0.46988407668314897,2,-0.3350009918212926,-0.7425012588500977,-0.9000005722045898,-0.6500005722045898,-0.49500083923339844,1,0.016949122494532398,-2.5832538622925214,18.350000381469727,1.930235446496658,18.225000381469727,2.234053259960879,18.075000762939453,0.016949122494532398 4632,2018-02-28,18.049999237060547,18.299999237060547,18.049999237060547,18.225000381469727,2591202.0,-0.013122015661740427,-1.8571241730335364,1.8421306242093796,79.51478322562734,63.330483464319876,-0.0920117765156796,-0.5225860645747638,-0.7322082734759867,-0.40546656300748296,13.224042764572857,0.25,0.14941658394087654,0.4232489585876458,-0.53538138442104,1.3818793015963315,-0.05606621291669711,0.9025641300919887,-0.7663250930249319,42.06883306849653,-26.074916363017124,0.4793151715043431,2,0.010000228881835938,-0.5024995803833008,-0.6562490463256836,-0.40999889373779297,-0.5499992370605469,2,0.04570641539117348,-1.1951078815396081,18.290000915527344,-2.5832538622925214,18.350000381469727,1.930235446496658,18.225000381469727,0.04570641539117348 4633,2018-03-01,18.065000534057614,18.229999542236328,17.954999923706055,18.0,2462050.0,0.000831096821670041,-2.548366455423614,-0.37142919423219517,83.2401859608706,67.3085278620301,-0.038125504372310104,-0.5081137060224741,-0.7421443258818918,-0.41076527763236825,14.059967150536856,0.27499961853027344,0.2807473878901483,0.4030002593994091,-0.5661202638213467,1.372120782620165,-0.0815600022109706,0.8875605210097888,-0.6626938730901095,24.299271998687026,-47.72772537197243,0.48456026161037835,3,0.04249954223633168,-0.5175008773803675,-0.5387506484985316,-0.42500019073485973,-0.8900012969970668,3,-0.034043717295148324,-1.8571241730335364,18.049999237060547,-1.1951078815396081,18.290000915527344,-2.5832538622925214,18.350000381469727,-0.034043717295148324 4634,2018-03-02,17.575000762939453,18.049999237060547,17.524999618530273,18.0,2528733.0,-0.02712425998517809,1.0000072661217074,-6.538396079697532,64.57400330492561,68.63726331210741,0.4629324109435835,-0.029469705182407324,-0.2439644624989441,0.0839508625501395,13.069850907686135,0.5400009155273402,0.3414926457852623,-0.08074951171875,-1.050450271143358,0.8889512477058581,-0.5655998914310523,0.40410086799355227,-0.06592483673325233,5.2911281012086135,-68.71581135583965,0.4848503797123039,3,0.4224987030029297,-0.02750110626220703,0.03624868392944336,0.06499958038330078,-0.345001220703125,4,-0.004551915802743389,-2.548366455423614,18.065000534057614,-1.8571241730335364,18.049999237060547,-1.1951078815396081,18.290000915527344,-0.004551915802743389 4635,2018-03-05,17.834999084472656,17.834999084472656,17.53499984741211,17.549999237060547,1761011.0,0.014793644964241626,1.1052589310810992,-0.6705890800728833,65.5773033000039,69.53195344033692,0.2145190934109351,-0.28477266061329587,-0.4793752900416166,-0.17216639706991188,12.609024573434398,0.2999992370605469,0.3987999073116306,0.16699886322021484,-0.8053908958538472,1.1393886222942768,-0.31919601631681616,0.6531937427572458,0.6350002288818324,33.15504203309201,-41.54256214198215,0.4861948795370311,3,0.16250038146972656,-0.28749942779541016,-0.20749950408935547,-0.4199991226196289,-0.2049999237060547,0,-0.01037283293742608,1.0000072661217074,17.575000762939453,-2.548366455423614,18.065000534057614,-1.8571241730335364,18.049999237060547,-0.01037283293742608 4636,2018-03-06,17.8799991607666,18.024999618530273,17.815000534057614,17.975000381469727,1865376.0,0.0025231330868484836,1.1538401345905915,-0.33333779496995086,59.69385123661333,69.4638667631326,0.18330875646639555,-0.27371079647012664,-0.49166570615818017,-0.21426170757486318,13.357320226701711,0.2099990844726598,0.4378774083985775,0.16749897003173686,-0.75439584657002,1.0893937866334937,-0.2934484382691416,0.6284463783326153,0.57130016326904,45.806415093410905,-26.302009077613448,0.4609474083008778,3,0.11750030517578125,-0.33249950408935547,-0.22249937057495117,-0.5424995422363281,0.02500152587890625,1,-0.01845637243821363,1.1052589310810992,17.834999084472656,1.0000072661217074,17.575000762939453,-2.548366455423614,18.065000534057614,-0.01845637243821363 4637,2018-03-07,18.03499984741211,18.049999237060547,17.84000015258789,17.8799991607666,2471867.0,0.008668942613018649,1.2702669264792306,-1.6315652104079665,60.79402446516184,69.8930246547082,0.04389809487754093,-0.3933540398062263,-0.6114812087703072,-0.3689396094541877,14.168881608203765,0.20999908447265625,0.4546885823597435,0.2872496604919448,-0.6269455370020509,1.2014448579859405,-0.16984793825505307,0.7443472592389426,0.3979734870910612,72.34046582599026,2.1781376198043034,0.45709759874699785,3,-0.03750038146972656,-0.4875001907348633,-0.3637504577636719,-0.6975002288818359,-0.18000030517578125,2,-0.013307445142706875,1.1538401345905915,17.8799991607666,1.1052589310810992,17.834999084472656,1.0000072661217074,17.575000762939453,-0.013307445142706875 4638,2018-03-08,18.334999084472656,18.399999618530273,17.9950008392334,18.040000915527344,2421579.0,0.016634279988840373,-1.1038989348526134,1.903205562050083,62.380915618003655,69.9835169289162,-0.240648653474679,-0.6162623663395408,-0.8711166424090031,-0.6679859993833261,15.087641038727783,0.404998779296875,0.4623994908127713,0.5182489395141587,-0.3512354188076472,1.3877332978359647,0.08350676035325577,0.9529911186750617,0.08001478028869258,92.57136753627232,23.139274106810163,0.4347421791609038,3,-0.33749961853027344,-0.7874994277954102,-0.7237496376037598,-0.9974994659423828,-0.48999977111816406,3,-0.04554126676667203,1.2702669264792306,18.03499984741211,1.1538401345905915,17.8799991607666,1.1052589310810992,17.834999084472656,-0.04554126676667203 4639,2018-03-09,18.45499992370605,18.565000534057614,18.270000457763672,18.354999542236328,1989616.0,0.006544905657236644,-1.1851974822862612,0.3389864480421956,62.91077373841934,68.08960795101027,-0.3627389323008394,-0.6448881444128922,-0.9459480125682589,-0.7847297980038128,16.022065261207963,0.29500007629394176,0.46146926059748594,0.5592497825622509,-0.23370126007414527,1.352200825198647,0.1627742612440528,0.955725303880449,-0.9200000762939418,89.32033621163774,21.716900604340594,0.39647552131819835,3,-0.4099998474121058,-0.8599996566772425,-0.881250381469723,-1.1175003051757777,-0.3449993133544922,4,-0.06935793508193422,-1.1038989348526134,18.334999084472656,1.2702669264792306,18.03499984741211,1.1538401345905915,17.8799991607666,-0.06935793508193422 4640,2018-03-12,18.40999984741211,18.75,18.375,18.600000381469727,3057918.0,-0.0024383677312367347,-1.8846128452481385,-1.8999980926587106,61.4318411677022,66.67974244636976,-0.3445678893006452,-0.5090294898234191,-0.8579491066436589,-0.7416510958023039,17.137658576256545,0.375,0.4668637084441336,0.43999967575073384,-0.24032502119725407,1.1203243726987218,0.09983732727673811,0.7801620242247296,-0.8543999862670901,63.63632654643238,-1.3052475334239588,0.3401623484739945,3,-0.27250003814697266,-0.7224998474121094,-0.8262505531311035,-1.072500228881836,-0.17499923706055043,0,-0.06409561732514912,-1.1851974822862612,18.45499992370605,-1.1038989348526134,18.334999084472656,1.2702669264792306,18.03499984741211,-0.06409561732514912 4641,2018-03-13,18.28499984741211,18.48500061035156,18.15999984741211,18.450000762939453,2965301.0,-0.006789788214885406,1.765956756054855,0.8684234302062942,57.14284497865308,64.19397153003928,-0.24624744319469372,-0.30807056779978126,-0.694545985351624,-0.6162851086362764,18.322409033206576,0.3250007629394496,0.4418371441620579,0.2567497253417983,-0.3065792594413139,0.8200787101249105,-0.024914767049757813,0.5384142177333544,-0.6816239807128923,48.901073564981914,-14.158110852310053,0.2816644923915568,3,-0.14750003814697266,-0.5974998474121094,-0.7012505531311035,-0.9475002288818359,-0.1550006866455078,1,-0.0358217496369414,-1.8846128452481385,18.40999984741211,-1.1851974822862612,18.45499992370605,-1.1038989348526134,18.334999084472656,-0.0358217496369414 4642,2018-03-14,18.125,18.34000015258789,17.989999771118164,18.34000015258789,3111557.0,-0.008750333538272037,2.2558151913557247,1.303023997780552,51.091685962252846,60.62191597463731,-0.08324390584894203,-0.10418829247068828,-0.5005954066419918,-0.45892166572513204,18.68281479329182,0.35000038146972656,0.35549944445607906,0.06549987792968892,-0.44091038566917007,0.5719101415285479,-0.18770525386974057,0.3187050097291184,-0.47575916796875006,17.763182661202283,-40.553756490354246,0.25320513179942933,3,0.012499809265136719,-0.4375,-0.6262507438659668,-0.7875003814697266,0.030000686645507812,2,-0.01213789315059266,1.765956756054855,18.28499984741211,-1.8846128452481385,18.40999984741211,-1.1851974822862612,18.45499992370605,-0.01213789315059266 4643,2018-03-15,17.94499969482422,18.2450008392334,17.864999771118164,18.239999771118164,2918873.0,-0.009931051320043127,1.4917922068176275,1.3720924043221376,43.96550661035603,58.332083008574024,0.0871041047864658,0.10854909428149995,-0.29254934967476487,-0.28087482723792334,18.73271783745667,0.3800010681152344,0.2892501352519474,-0.13175039291381907,-0.5938196623936065,0.33031887656596837,-0.36278502765371456,0.09928424182607642,-0.2517284960742181,9.039537063976983,-42.787311664845504,0.231034634739894,3,0.19750022888183594,-0.25749969482421875,-0.41375017166137695,-0.6075000762939453,0.4449996948242223,3,-0.005015333191331739,2.2558151913557247,18.125,1.765956756054855,18.28499984741211,-1.8846128452481385,18.40999984741211,-0.005015333191331739 4644,2018-03-16,17.80500030517578,17.975000381469727,17.7549991607666,17.94499969482422,10321683.0,-0.007801582169366994,1.2000038146827137,0.47457407946206315,38.329767777339335,55.30457906161129,0.294086238541432,0.2611501841869881,-0.12684225559665663,-0.14685626780519812,18.08262485619639,0.220001220703125,0.22543146940448722,-0.27124977111816406,-0.7345316931938974,0.19203215095756931,-0.502890732156029,-0.03960881008029915,-0.06945995437578034,5.025236405599741,-41.03360614273487,0.23164096103786597,3,0.44749927520751953,-0.11750030517578125,-0.2500004768371582,-0.4675006866455078,0.5399990081787074,4,0.002246504211914191,1.4917922068176275,17.94499969482422,2.2558151913557247,18.125,1.765956756054855,18.28499984741211,0.002246504211914191 4645,2018-03-19,17.645000457763672,17.989999771118164,17.59000015258789,17.850000381469727,2886396.0,-0.00898623109630603,-1.5396758118328076,1.464291553133515,36.755644887133506,52.75588946722464,0.47416389051545593,0.42232559251018387,0.05366754362762549,0.004255598722409104,17.31853573570677,0.39999961853027344,0.14701828429570085,-0.41824960708618164,-0.915137402501859,0.07863818832949576,-0.6666935047940221,-0.16980570937834116,1.1049995422363281,6.145282351386741,-34.73420811126158,0.24844389770783873,3,0.5249996185302734,0.13249969482421875,-0.1862506866455078,-0.30750083923339844,1.2399997711181676,0,0.026353082489339874,1.2000038146827137,17.80500030517578,1.4917922068176275,17.94499969482422,2.2558151913557247,18.125,0.026353082489339874 4646,2018-03-20,17.75,17.850000381469727,17.6200008392334,17.6200008392334,2078997.0,0.005950668150316085,-2.53847733908476,-0.6341424836479684,43.47827529186586,50.831917336858425,0.3897735704808838,0.32077719897444723,-0.033531198892795544,-0.10192639106787738,16.39676230612366,0.22999954223632812,0.1402378245923046,-0.3050000190734856,-0.8174861295100406,0.2074860913630694,-0.5612430742917631,-0.04875696385520811,0.976800003051757,21.33331298828125,-18.594515884245567,0.25624305521827767,3,0.4200000762939453,0.027500152587890625,-0.29125022888183594,-0.41250038146972656,1.0550003051757812,1,0.02732397804797526,-1.5396758118328076,17.645000457763672,1.2000038146827137,17.80500030517578,1.4917922068176275,17.94499969482422,0.02732397804797526 4647,2018-03-21,18.325000762939453,18.40999984741211,17.78499984741211,17.81999969482422,3295043.0,0.0323944091796875,-1.173910159022908,3.884648678785745,54.54546060823117,49.96131122466148,-0.15618949137265759,-0.23807668289387607,-0.5807811712668354,-0.6821228784107554,15.575515758719005,0.6599998474121094,0.12579695869257534,0.25200071334838725,-0.2723274216270539,0.7763288483238284,-0.010163354139333336,0.5141647808361078,0.3790632431030261,89.63425413336559,45.757860773150014,0.26216406748772036,3,-0.1550006866455078,-0.38500118255615234,-0.8662509918212891,-0.9875011444091797,0.7849998474121058,2,-0.010641287533653121,-2.53847733908476,17.75,-1.5396758118328076,17.645000457763672,1.2000038146827137,17.80500030517578,-0.010641287533653121 4648,2018-03-22,18.354999542236328,18.68000030517578,18.149999618530273,18.295000076293945,4399862.0,0.0016370410940196312,-2.0285720513784664,0.11881057235445638,66.24999006588311,50.33233526104634,-0.20456505107700806,-0.2593185041826267,-0.5853321532948854,-0.7189520847982855,15.34732172885751,0.5300006866455078,0.13153262960802437,0.2679995536804185,-0.2712923236492415,0.8072914310100785,-0.0016463849844114975,0.5376454923452485,0.3267831867370603,70.18342041807676,20.541154197259516,0.2696459386648296,3,-0.1849994659423828,-0.25999927520751953,-0.8962497711181641,-1.0174999237060547,0.8850002288818359,3,-0.010896151488895778,-1.173910159022908,18.325000762939453,-2.53847733908476,17.75,-1.5396758118328076,17.645000457763672,-0.010896151488895778 4649,2018-03-23,18.34499931335449,18.34499931335449,17.979999542236328,18.28499984741211,2707493.0,-0.000544823161603869,11.166767333186305,0.9999999999999408,61.86047254348971,50.379960969467184,-0.23670096950741737,-0.2528300374699022,-0.5691408037715426,-0.7147920821572917,14.661003105499738,0.375,0.12375875523503765,0.25199937820434215,-0.29635111833285066,0.800349874741535,-0.02217587006425603,0.5261746264729403,0.3350009918212926,69.26596835551541,16.81369506811415,0.2741752482685964,3,-0.2099990844726527,-0.20749950408935192,-0.9974994659423793,-1.0074996948242152,0.7600002288818395,4,0.0024529887150879226,-2.0285720513784664,18.354999542236328,-1.173910159022908,18.325000762939453,-2.53847733908476,17.75,0.0024529887150879226 4650,2018-03-26,18.229999542236328,18.545000076293945,18.190000534057614,18.3700008392334,2061865.0,-0.006268725833881383,-2.2272786384955454,-2.3333757192359204,57.88289391272075,50.462188628808036,-0.16753776754009664,-0.1552406507796107,-0.439648382719934,-0.605881521043699,13.62185943893296,0.3549995422363317,0.08468772581647954,0.14299964904785156,-0.3960577976246782,0.6820570957203813,-0.1265290742884133,0.41252837238411644,0.4500007629394531,57.5470764469316,4.078412378226986,0.2695287233362644,3,-0.09499931335449219,-0.0924997329711914,-0.8312497138977051,-0.8924999237060547,1.1850013732910156,0,0.0063082706530914745,11.166767333186305,18.34499931335449,-2.0285720513784664,18.354999542236328,-1.173910159022908,18.325000762939453,0.0063082706530914745 4651,2018-03-27,18.600000381469727,18.600000381469727,18.30500030517578,18.45499992370605,2359325.0,0.020296261575660335,3.0689537239220224,-1.0357079603820365,61.60165622128699,51.62996310203405,-0.5455245173644272,-0.527891597724313,-0.7957163853514331,-0.9819575987029943,12.636687454038986,0.37000083923339844,0.04097052745724028,0.4975005149841323,-0.08241309452102996,1.0774141244892945,0.20754371023155116,0.7874573197367134,0.05819992065429602,91.06146561020208,38.32842673744361,0.28995680475258045,3,-0.4650001525878906,-0.46250057220458984,-1.2012505531311035,-1.2625007629394531,0.9249992370605469,1,0.01532257212725896,-2.2272786384955454,18.229999542236328,11.166767333186305,18.34499931335449,-2.0285720513784664,18.354999542236328,0.01532257212725896 4652,2018-03-28,18.875,18.875,18.399999618530273,18.59000015258789,4064861.0,0.014784925424208062,2.333337794969951,1.9655099839519656,61.203339205751526,53.54527783485577,-0.7855584341109214,-0.7777930451092132,-1.0576525095046136,-1.2611756730297934,12.438040139918414,0.47500038146972656,0.008489592527720191,0.7312500953674324,0.05731540368981314,1.4051847870450516,0.39428274952862097,1.0682174412062437,-1.2849998474121094,100.0,50.14552488178427,0.33696734583881016,3,-0.6424999237060547,-0.6750001907348633,-1.473750114440918,-1.5375003814697266,0.6749992370605469,2,-0.003708593103269875,3.0689537239220224,18.600000381469727,-2.2272786384955454,18.229999542236328,11.166767333186305,18.34499931335449,-0.003708593103269875 4653,2018-03-29,17.450000762939453,17.84000015258789,17.165000915527347,17.84000015258789,5236107.0,-0.0754966483210886,2.461539966352343,-1.3684196436936997,36.473759953258416,53.33905474329123,0.6278681412360783,0.631127833798125,0.36412094725242383,0.15095663030803053,11.931994051543201,1.7099990844726527,-0.04125563561320433,-0.662999153137207,-1.4047705781919255,0.07877227191751146,-1.033884865664568,-0.292113440609846,1.4249992370605469,16.666666666666494,-27.030909541861035,0.37088571252735963,3,0.5699996948242188,0.5699996948242188,-0.018751144409179688,-0.11250114440917969,2.279998779296875,3,0.09512892692461294,2.333337794969951,18.875,3.0689537239220224,18.600000381469727,-2.2272786384955454,18.229999542236328,0.09512892692461294 4654,2018-04-03,17.495000839233402,17.614999771118164,17.180000305175778,17.305000305175778,3731099.0,0.0025788008210017033,1.023260868600949,-0.4871816189991966,37.685068097255886,53.44232398886037,0.5970571912614275,0.6111616389050951,0.31441722882213696,0.09194329520766331,12.696223911921686,0.43499946594238637,-0.06497345223973738,-0.6139990806579547,-1.3687353949035312,0.1407372335876218,-0.991367237780743,-0.23663092353516646,1.379999160766598,19.298251484609626,-20.973482051920865,0.37736815712278826,4,0.5249996185302699,0.5249996185302699,-0.01875114440918324,-0.15750122070312855,2.5749988555908168,1,0.09974271781522392,2.461539966352343,17.450000762939453,2.333337794969951,18.875,3.0689537239220224,18.600000381469727,0.09974271781522392 4655,2018-04-04,17.649999618530273,17.905000686645508,17.469999313354492,17.530000686645508,2951396.0,0.008859603993232046,-2.624986092346817,0.6315715504692833,41.522019580770035,53.22496224318306,0.4948845107364477,0.46545674302355167,0.15690247697499515,-0.07726771832257384,13.325974017221718,0.4350013732910156,-0.052288756223170196,-0.4497503280639634,-1.222935316198548,0.32343466007062105,-0.8363428221312539,-0.06315783399667296,1.1908003997802723,28.362512436811922,-10.370800931079035,0.3865924940672919,4,0.37000083923339844,0.37000083923339844,-0.14624977111816406,-0.3125,2.510000228881836,2,0.08243625808232236,1.023260868600949,17.495000839233402,2.461539966352343,17.450000762939453,2.333337794969951,18.875,0.08243625808232236 4656,2018-04-05,17.549999237060547,17.774999618530273,17.479999542236328,17.7450008392334,1943823.0,-0.005665744115072924,1.3137337033352532,-1.625027815748482,42.19808488612836,51.85303160739386,0.6297569613232206,0.5686201977458545,0.24833732295405042,0.004760879380391714,13.48221095863504,0.2950000762939453,-0.013985290642914094,-0.5332507133483873,-1.3395563639213357,0.2730549372245612,-0.9364035386348597,-0.1300978880619148,1.2572847991943341,22.51453378128149,-18.091803669444605,0.40315282528647367,4,0.470001220703125,0.470001220703125,0.12375020980834961,-0.14499950408935547,2.700000762939453,3,0.10626790652665385,-2.624986092346817,17.649999618530273,1.023260868600949,17.495000839233402,2.461539966352343,17.450000762939453,0.10626790652665385 4657,2018-04-06,17.795000076293945,17.825000762939453,17.545000076293945,17.559999465942386,2299061.0,0.013960162386561725,-1.1132175965912363,-1.2051214335318734,48.00000406901249,49.82525538551935,0.33712117618258475,0.3211845779767799,-0.007394399266239304,-0.2523390410422657,13.617163943705165,0.2800006866455078,0.05188538397477771,-0.27624988555908203,-1.0926594490779564,0.5401596779597924,-0.6844546673185192,0.13195489620035517,0.979438297546384,85.13504805746784,38.861233767676445,0.408204781759437,4,0.22500038146972656,0.22500038146972656,-0.04375028610229492,-0.3900003433227539,2.5650005340576136,4,0.09721829361164147,1.3137337033352532,17.549999237060547,-2.624986092346817,17.649999618530273,1.023260868600949,17.495000839233402,0.09721829361164147 4658,2018-04-09,17.5,17.825000762939453,17.46500015258789,17.799999237060547,2840649.0,-0.016577694578767455,1.0571328922845526,-1.2765891825206348,46.09474519181925,48.07350790200041,0.556619688705041,0.5801666181953529,0.2808014894649702,0.03239614764518706,12.871950755514424,0.3600006103515625,0.08510076341420003,-0.5295000076293945,-1.3740358164560824,0.31503580119729335,-0.9517679120427367,-0.10723210321605237,1.24224962467407,44.13786571746553,-7.049845959139702,0.4222679044133434,4,0.5200004577636719,0.5200004577636719,0.30374956130981445,-0.0950002670288086,3.25,0,0.11714281354631706,-1.1132175965912363,17.795000076293945,1.3137337033352532,17.549999237060547,-2.624986092346817,17.649999618530273,0.11714281354631706 4659,2018-04-10,17.174999237060547,17.379999160766598,16.774999618530273,17.299999237060547,4477731.0,-0.018571472167968728,3.2456130957958806,0.4166677263074908,44.226028796748786,46.5560784446702,0.7802546755211779,0.8478245379120111,0.5954036265631188,0.346095968626134,12.182330441265686,0.7250003814697266,0.030939748824110325,-0.7905007362365737,-1.6913885765931376,0.1103871041199902,-1.2409446564148539,-0.3400568160582935,1.5357054134305876,35.3981628705401,-20.599502705997786,0.45044392017828144,4,0.6500005722045898,0.6500005722045898,0.6525006294250488,0.23000049591064453,3.4850006103515625,1,0.14876276091253327,1.0571328922845526,17.5,-1.1132175965912363,17.795000076293945,1.3137337033352532,17.549999237060547,0.14876276091253327 4660,2018-04-11,17.229999542236328,17.360000610351562,17.084999084472653,17.204999923706055,2995514.0,0.0032023468773785257,-1.0754730561333266,-0.1999969482421875,43.53233335136299,44.54837590356753,0.6352950097302212,0.7377117544271137,0.5270444398008394,0.28335293325679345,11.081044249183,0.2750015258789098,-0.06334516756728803,-0.6765004158020034,-1.6088269329539955,0.25582610134998873,-1.1426636743779994,-0.21033715722600732,1.403276906976373,43.3332788377175,-16.344909583407457,0.4661632585759961,4,0.5950002670288086,0.5950002670288086,0.5425000190734863,0.17500019073486328,3.4200000762939453,2,0.1648288002345053,3.2456130957958806,17.174999237060547,1.0571328922845526,17.5,-1.1132175965912363,17.795000076293945,0.1648288002345053 4661,2018-04-12,17.6299991607666,17.809999465942386,17.290000915527347,17.399999618530273,4198892.0,0.02321530058951793,-1.3111203417992294,9.200122072175173,40.96226623813736,42.299367796054845,0.09301201114277902,0.301587659744353,0.1262791818247635,-0.1203856772749674,10.276575170212881,0.5799999237060582,-0.13788819094696692,-0.24375076293945241,-1.1660584771956444,0.6785569513167395,-0.7049046200675484,0.21740309418864356,0.9289462152188008,81.42843908207584,24.484481457401444,0.4611538571280955,4,-0.28999900817871094,0.19500064849853516,0.1425004005432129,-0.22499942779541016,3.3700008392333984,3,0.14350543432104712,-1.0754730561333266,17.229999542236328,3.2456130957958806,17.174999237060547,1.0571328922845526,17.5,0.14350543432104712 4662,2018-04-13,17.905000686645508,17.905000686645508,17.684999465942386,17.799999237060547,2411045.0,0.01559849909073674,3.1904415905250816,0.45652895029273716,44.4987942671378,43.191038275374765,-0.3733114941894371,0.009759646096455299,-0.13760397411528658,-0.39996009990073844,9.87565585835389,0.27500152587890625,-0.19294764562821598,0.042250728607179155,-0.8726579229607836,0.9571593801751419,-0.4152035971768022,0.49970505439116053,0.5825868590416903,100.0,42.882964427164026,0.4574543257839805,4,-0.5650005340576172,-0.0800008773803711,-0.13250112533569336,-0.5000009536743164,2.894998550415039,4,0.13096895969981825,-1.3111203417992294,17.6299991607666,-1.0754730561333266,17.229999542236328,3.2456130957958806,17.174999237060547,0.13096895969981825 4663,2018-04-16,17.854999542236328,17.934999465942386,17.774999618530273,17.860000610351562,1287973.0,-0.0027925798654938605,1.0645304193738436,-0.047628562605583916,44.067803654994634,43.900231115123525,-0.2903535104349757,0.05551897829184682,-0.0734512737730384,-0.3491208481192132,9.793685912224316,0.15999984741211293,-0.2974393721296096,-0.0032504081726081324,-0.9173406711072367,0.9108398547620205,-0.4602955396399224,0.45379472329470616,0.5640844863645924,93.10345394574551,35.97313294147745,0.457045131467314,4,-0.5,-0.029999732971191406,-0.08249998092651367,-0.4499998092651367,2.784999847412113,0,0.14029689903881581,3.1904415905250816,17.905000686645508,-1.3111203417992294,17.6299991607666,-1.0754730561333266,17.229999542236328,0.14029689903881581 4664,2018-04-17,17.844999313354492,17.96500015258789,17.46500015258789,17.850000381469727,3615408.0,-0.0005600800413453344,3.255308096876826,1.0,45.217392540543564,44.31082811065391,-0.25198370285291105,0.07238046283980992,-0.06008481615700134,-0.3381724789347409,10.228577985614711,0.5,-0.43284632350123076,-0.015250587463377485,-0.9290252746977323,0.8985240997709774,-0.47213793108055313,0.44163675615379816,0.5083213388436008,86.36355754767287,28.07618078215232,0.4568873436171766,4,-0.47499942779541016,-0.01999950408935547,-0.07249975204467773,-0.4399995803833008,2.4750003814697266,1,0.16279074241664548,1.0645304193738436,17.854999542236328,3.1904415905250816,17.905000686645508,-1.3111203417992294,17.6299991607666,0.16279074241664548 4665,2018-04-18,18.11000061035156,18.299999237060547,17.625,17.81999969482422,1472909.0,0.014850171319353844,1.0149286023366508,-57.987795575895554,43.75000912315081,44.483264136989746,-0.4971527555713138,-0.16442833161028148,-0.3150249508541272,-0.600675040307376,10.671018297023819,0.6749992370605469,-0.3637969612883474,0.2265007019042926,-0.687876473235125,1.1408778770437102,-0.23068788566541798,0.6836892894740032,-1.3350009918212855,81.18822351896924,25.92928355096805,0.45718858756970937,4,-0.5725011825561488,-0.28500080108642223,-0.290000438690182,-0.657500267028805,2.219999313354492,2,0.14080613755490368,3.255308096876826,17.844999313354492,1.0645304193738436,17.854999542236328,3.1904415905250816,17.905000686645508,0.14080613755490368 4666,2018-04-19,18.23500061035156,18.38500022888184,18.059999465942386,18.059999465942386,1762266.0,0.006902263709949841,-2.7142701441947645,0.603450317013479,41.51195405369302,43.76236969084314,-0.5752617809424834,-0.26480708920021456,-0.4089610733043969,-0.7227434184070098,11.192852373733645,0.3250007629394531,-0.2956704200334812,0.3272506713867145,-0.5978810035379603,1.2523823463113892,-0.1353151660756211,0.7898165088490501,-1.4295009994506813,83.69569499009974,32.68771943733273,0.4625658374623372,4,-0.6550006866455043,-0.41000080108642223,-0.3225007057189906,-0.6700010299682582,1.8349990844726598,3,0.1324375611376607,1.0149286023366508,18.11000061035156,3.255308096876826,17.844999313354492,1.0645304193738436,17.854999542236328,0.1324375611376607 4667,2018-04-20,18.1299991607666,18.34499931335449,17.934999465942386,18.229999542236328,1884082.0,-0.005758236691549734,1.484848134554818,-0.5714270144194846,63.87748159024191,45.73822929066787,-0.46683620405226023,-0.1846297862926889,-0.2844363004182391,-0.6161895080782216,10.565015888755688,0.40999984741210227,-0.2550609900106018,0.23199930191039897,-0.6786131133007132,1.142611717121511,-0.2233069056951571,0.687305509515955,-1.2613195251464866,72.28249489473274,16.231190149195534,0.45530620760555696,4,-0.5499992370605469,-0.30499935150146484,-0.2174992561340332,-0.5649995803833008,2.060001373291012,4,0.15830121191864666,-2.7142701441947645,18.23500061035156,1.0149286023366508,18.11000061035156,3.255308096876826,17.844999313354492,0.15830121191864666 4668,2018-04-23,18.155000686645508,18.21500015258789,17.860000610351562,18.100000381469727,1615818.0,0.0013790141773977194,3.057155313351499,-0.5500009536706785,63.5801994310939,47.88869269448399,-0.4348880925044334,-0.23756294692863378,-0.2771322340350437,-0.6388387595595653,9.41734158776023,0.3549995422363281,-0.20664229485461405,0.2670007705688491,-0.626716699065053,1.1607182402027512,-0.1798579642481002,0.7138595053857983,-1.2256682272949249,75.00005183012131,13.709025805236593,0.44685873481695065,4,-0.4200010299682617,-0.3300008773803711,-0.24250078201293945,-0.5675010681152344,1.9549999237060511,0,0.14568980723645208,1.484848134554818,18.1299991607666,-2.7142701441947645,18.23500061035156,1.0149286023366508,18.11000061035156,0.14568980723645208 4669,2018-04-24,18.38999938964844,18.479999542236328,18.125,18.170000076293945,2167644.0,0.012944020606718842,-1.2903235730238911,3.9999653211264343,64.74098514628415,50.24520956058634,-0.5357546878806616,-0.4943637888996122,-0.4738495367571751,-0.8662626893781216,8.718692556524305,0.3549995422363281,-0.19440999411972015,0.49974946975708434,-0.3990246217314741,1.3985235612456428,0.05036242401280688,0.9491365155013618,-1.4024402195166061,89.47366072822874,23.02526520572431,0.4493870457442784,4,-0.5049991607666051,-0.5649995803833043,-0.4749994277954137,-0.702499389648441,1.7700004577636683,1,0.12234910683392974,3.057155313351499,18.155000686645508,1.484848134554818,18.1299991607666,-2.7142701441947645,18.23500061035156,0.12234910683392974 4670,2018-04-25,18.34499931335449,18.46999931335449,18.239999771118164,18.350000381469727,1585123.0,-0.0024469862853438995,-1.139529107006585,-0.022732198746363633,66.1913977675931,53.04844639719253,-0.3530901812357712,-0.4641011839417253,-0.3919135569140124,-0.8138726125547144,7.587489727326535,0.22999954223632457,-0.14824168317248976,0.448999404907223,-0.4603359889962242,1.3583347988106702,-0.005668292044500589,0.9036671018589466,-1.2678937208963852,78.2257320232076,5.963056742779045,0.4546676969517237,4,-0.37249946594237926,-0.5199995040893519,-0.37499952316283824,-0.6574993133544886,2.1550006866455114,2,0.10765878742944412,-1.2903235730238911,18.38999938964844,3.057155313351499,18.155000686645508,1.484848134554818,18.1299991607666,0.10765878742944412 4671,2018-04-26,18.88500022888184,18.979999542236328,18.45499992370605,18.5,2861947.0,0.02943586458104952,-1.2105229343430715,-76.98360030505663,69.81812961056903,55.861705879796006,-0.7781819672146355,-1.0347057720214785,-0.8942286190213018,-1.3459828403283538,6.629501285454549,0.6350002288818395,-0.0463152205457007,0.9747503280639691,0.011622167981975906,1.9378784881459623,0.4931862480229725,1.4563144081049657,-1.7237209994370417,91.51791036134105,20.02082767071738,0.48156408004099627,4,-0.6625003814697301,-1.0075006484985387,-0.9112501144409215,-1.1975002288818395,1.5849990844726491,3,0.07651573615626939,-1.139529107006585,18.34499931335449,-1.2903235730238911,18.38999938964844,3.057155313351499,18.155000686645508,0.07651573615626939 4672,2018-04-27,18.80500030517578,18.94499969482422,18.69499969482422,18.899999618530273,1900245.0,-0.0042361621782619485,1.7027105048817957,-0.2467513165651869,75.73957507256918,59.38079159285985,-0.622560292966682,-1.0121103609413709,-0.7889458303008823,-1.2608723829190467,5.1132760211283355,0.25,0.06417440438471189,0.8982503890991218,-0.05051787997308921,1.8470186581713328,0.4238662545630163,1.3726345236352273,-1.4982234507076626,84.37505321848359,9.02819820340126,0.4743841345361059,4,-0.5825004577636719,-0.9275007247924805,-0.8312501907348633,-1.1175003051757812,1.4149990081787074,4,0.06726930971121892,-1.2105229343430715,18.88500022888184,-1.139529107006585,18.34499931335449,-1.2903235730238911,18.38999938964844,0.06726930971121892 4673,2018-04-30,19.11000061035156,19.1200008392334,18.94499969482422,18.96999931335449,2344782.0,0.016219106632602953,1.1874903143513518,-1.473708514867388,88.46910483031826,64.18653740283482,-0.8167022922960818,-1.2504841325490546,-1.0678216667691522,-1.5562222928476324,5.405298359241444,0.3150005340576172,0.17384369070384054,1.1202507019042933,0.05627817509209976,2.184223228716487,0.5882644384981965,1.65223696531039,-1.669365940861983,98.99495271887969,17.826722464271185,0.5319862634060974,4,-0.7375001907348597,-1.162500381469723,-1.055000782012936,-1.422500610351559,1.2099990844726598,0,0.05651490786039215,1.7027105048817957,18.80500030517578,-1.2105229343430715,18.88500022888184,-1.139529107006585,18.34499931335449,0.05651490786039215 4674,2018-05-02,19.239999771118164,19.46500015258789,19.15999984741211,19.15999984741211,2502752.0,0.006802676955237175,-6.625014901175405,0.571422732660318,88.80300520874353,69.19242585678957,-0.8135659885546147,-1.310225299175361,-1.176578285225549,-1.6784315633715217,5.910314389336499,0.3549995422363317,0.26007765602258814,1.1629999160766609,-0.010683024935538299,2.33668285708886,0.5761584455705631,1.7498413865827587,-1.6314284846542044,81.63262764050927,-4.142954065252553,0.5868414705060995,5,-0.5774993896484375,-1.119999885559082,-1.107499599456787,-1.552499771118164,0.9600009918212891,2,0.045218339375418415,1.1874903143513518,19.11000061035156,1.7027105048817957,18.80500030517578,-1.2105229343430715,18.88500022888184,0.045218339375418415 4675,2018-05-03,19.104999542236328,19.32999992370605,19.030000686645508,19.25,1779449.0,-0.007016643996248351,-1.0339057569957861,-1.8125074505877024,81.72034983547606,73.66002538809879,-0.5839957370283244,-1.1179489244810377,-1.0243676711006415,-1.534431308240901,6.828130271337588,0.2999992370605433,0.35791867805867383,0.9552496910095201,-0.2854528463587407,2.195952228377781,0.3348984223253879,1.5756009596936522,-1.273656791837496,64.35638329011911,-21.06156257562978,0.6203512686841307,5,-0.44249916076660156,-0.9849996566772461,-0.9687495231628418,-1.4174995422363281,0.9350013732910156,3,0.0552211635935107,-6.625014901175405,19.239999771118164,1.1874903143513518,19.11000061035156,1.7027105048817957,18.80500030517578,0.0552211635935107 4676,2018-05-04,19.415000915527344,19.46500015258789,19.065000534057614,19.065000534057614,1785337.0,0.016226191087086006,-1.2857096146614744,-2.413788113967034,81.9914444328601,75.67268792616747,-0.792333881711496,-1.3502954556287392,-1.3135239618346866,-1.828429159658171,7.872760879570693,0.399999618530277,0.46748984392271,1.1720009803771987,-0.1561656331475696,2.500167593901967,0.5079176736148128,1.8360842871395846,-1.3876192768658235,93.50659644985659,9.522852844861646,0.6640833067623843,5,-0.7525005340576172,-1.2950010299682617,-1.2787508964538574,-1.7275009155273438,0.625,4,0.05588457549877934,-1.0339057569957861,19.104999542236328,-6.625014901175405,19.239999771118164,1.1874903143513518,19.11000061035156,0.05588457549877934 4677,2018-05-07,19.524999618530273,19.545000076293945,19.36000061035156,19.3799991607666,1020531.0,0.005665655308568995,-1.0000206202573023,0.4142865706453874,84.50407833042614,77.9975633594266,-0.7639829321169316,-1.3955944166443714,-1.402581478754385,-1.9211432073552785,8.917176126878,0.18499946594238637,0.5767258961070496,1.1954997062683113,-0.2314809502548414,2.622480362791464,0.48200937800673316,1.9089900345298894,-1.3251037581975886,96.66659249204477,13.264862223077245,0.7134903282615765,5,-0.6899995803833008,-1.364999771118164,-1.388749599456787,-1.8374996185302734,0.3299999237060547,0,0.04839947315171056,-1.2857096146614744,19.415000915527344,-1.0339057569957861,19.104999542236328,-6.625014901175405,19.239999771118164,0.04839947315171056 4678,2018-05-08,19.549999237060547,19.59000015258789,19.36000061035156,19.524999618530273,1420432.0,0.0012803902186275806,3.3808831810503666,0.1724106179790061,85.01021820508923,80.2497003659605,-0.6373124417537888,-1.3271840854560857,-1.4094638425544943,-1.9261422555656864,10.152396609287326,0.22999954223633168,0.6963717048682732,1.1179993629455574,-0.35196119332633913,2.587959919217454,0.38301908480960734,1.8529796410815074,-1.161788786493286,92.85697255799538,9.423830758732478,0.7349802781359485,5,-0.6349992752075195,-1.3674993515014648,-1.3337492942810059,-1.7999992370605469,0.75,1,0.034271104984179956,-1.0000206202573023,19.524999618530273,-1.2857096146614744,19.415000915527344,-1.0339057569957861,19.104999542236328,0.034271104984179956 4679,2018-05-09,19.729999542236328,19.7549991607666,19.489999771118164,19.545000076293945,1039522.0,0.00920717709464447,1.2553264019089825,7.4000915541313805,84.46802880986412,82.28043714843507,-0.6786071774699955,-1.376531244909465,-1.5737174110489,-2.088405039898113,10.256665789696283,0.2649993896484375,0.7561599664229846,1.1702496528625481,-0.2837521124764564,2.6242514182015526,0.44324877019304765,1.8972505355320486,-1.1495027393457669,96.5517694970903,12.304474041807666,0.7270008826695019,5,-0.625,-1.4650001525878906,-1.7099990844726562,-1.9799995422363281,0.7100009918212855,2,0.029903708376924687,3.3808831810503666,19.549999237060547,-1.0000206202573023,19.524999618530273,-1.2857096146614744,19.415000915527344,0.029903708376924687 4680,2018-05-11,20.06999969482422,20.09000015258789,19.75,19.76000022888184,1809208.0,0.017232648782380622,-1.0606074617807704,1.6756776262204296,85.7699286139201,84.05285925991852,-0.8361092996070276,-1.5735323715668983,-1.8977250720155148,-2.4054767457424475,10.5434316962881,0.3600006103515625,0.8337515615147773,1.3682497978210435,-0.09364614710140629,2.8301457427434933,0.6373018253598168,2.09919777028227,-1.2780924675159717,98.04873510174082,13.164424943634458,0.730947972461225,5,-0.6774997711181641,-1.6374998092651367,-2.049999237060547,-2.3199996948242188,0.13000106811523438,4,0.006477382665270204,1.2553264019089825,19.729999542236328,3.3808831810503666,19.549999237060547,-1.0000206202573023,19.524999618530273,0.006477382665270204 4681,2018-05-14,20.15999984741211,20.18000030517578,19.989999771118164,20.030000686645508,1078432.0,0.0044843126037066305,1.2352993975024964,0.41935285395222255,89.80391716874759,85.61556393727167,-0.8115770514054148,-1.5434039683227105,-1.9684229347636162,-2.469397264752832,11.867238087343267,0.1900005340576172,0.9016568859781735,1.3317499160766602,-0.1767670924614002,2.8402669246147205,0.5774914118076282,2.086008420345692,-1.1084740350479336,97.56091887717602,10.624754560152525,0.7542585042690305,5,-0.5974998474121094,-1.682499885559082,-2.1399993896484375,-2.4099998474121094,-0.15999984741210938,0,-0.005952328015526698,-1.0606074617807704,20.06999969482422,1.2553264019089825,19.729999542236328,3.3808831810503666,19.549999237060547,-0.005952328015526698 4682,2018-05-15,20.25,20.399999618530273,20.100000381469727,20.100000381469727,1517988.0,0.004464293316918999,-3.0,1.1538506683099314,90.05735175377589,85.79203581765586,-0.7543793844757758,-1.5270052714105091,-2.0299398612988284,-2.5376391543939008,13.558608514877921,0.2999992370605469,0.9827452650439952,1.3045001029968262,-0.2651626120256907,2.874162818019343,0.5196687454855677,2.0893314605080846,-0.9727792890735039,85.57694600180837,-2.7505385146696,0.7848313575112585,5,-0.5349998474121094,-1.6625003814697266,-2.229999542236328,-2.5,-0.375,1,-0.01037032515914349,1.2352993975024964,20.15999984741211,-1.0606074617807704,20.06999969482422,1.2553264019089825,19.729999542236328,-0.01037032515914349 4683,2018-05-16,20.36000061035156,20.459999084472656,20.21999931335449,20.299999237060547,1538067.0,0.005432128906249778,-1.181803995006204,0.40001017255188814,89.55823077830459,85.8759497698293,-0.7469729033346262,-1.5175191356911277,-2.110075377104902,-2.627735375933902,15.430918206411178,0.23999977111816762,1.01735544333334,1.289250659942624,-0.3134519694457438,2.891953289330992,0.48789934524844014,2.090601974636808,-0.8582241179043066,89.69087165894186,1.446061486033841,0.8013513146941833,5,-0.6150007247924769,-1.742501258850094,-2.340000152587887,-2.610000610351559,-0.7000007629394496,2,-0.02480358806367,-3.0,20.25,1.2352993975024964,20.15999984741211,-1.0606074617807704,20.06999969482422,-0.02480358806367 4684,2018-05-17,20.75,20.75,20.420000076293945,20.450000762939453,1538433.0,0.019155175734629104,1.200005086275956,4.999872846335092,92.41622302044519,87.06438012371477,-1.0060504039249132,-1.7694446640036006,-2.4492655177127034,-2.9910493385950687,16.93147373856645,0.38999938964844105,1.062553831497631,1.5340000152587905,-0.12647419202572507,3.194474222543306,0.7037629116165327,2.3642371189010483,-1.056578989147667,100.0,10.054601813551656,0.8302371036422578,5,-0.8424997329711914,-1.9875001907348633,-2.729999542236328,-3.0,-1.1650009155273438,3,-0.02168678375611821,-1.181803995006204,20.36000061035156,-3.0,20.25,1.2352993975024964,20.15999984741211,-0.02168678375611821 4685,2018-05-18,20.65999984741211,20.739999771118164,20.530000686645508,20.709999084472656,1430977.0,-0.004337356751223598,2.8181439866833125,-0.16666454738501837,87.21172847355331,87.6444116837918,-0.7512822202672282,-1.558515680168135,-2.3168361544472873,-2.8680696612515106,19.20624972375522,0.2199993133544922,1.0515469659628849,1.3164999008178704,-0.3776606892719556,3.0106604909076964,0.4694196057729556,2.163580195862785,-0.7552630387302415,88.15787822586515,-1.5229839989187468,0.8470802950449133,5,-0.6049995422363281,-1.7425003051757812,-2.8350000381469727,-2.9099998474121094,-0.8799991607666016,4,-0.010648563164537106,1.200005086275956,20.75,-1.181803995006204,20.36000061035156,-3.0,20.25,-0.010648563164537106 4686,2018-05-21,20.649999618530273,20.82999992370605,20.56999969482422,20.65999984741211,965772.0,-0.00048403818759412687,-2.0588248493755823,0.20000762951094836,89.84878807178221,88.23826832172026,-0.612036623068164,-1.431718090324427,-2.265098828919225,-2.821300482052962,21.48486611134763,0.2600002288818324,1.0313698934440652,1.185749721527099,-0.5199629773427219,2.8914624203969197,0.3328933720921867,2.038606070962011,-0.5762101715847798,75.3424084864007,-14.389571681168206,0.8528563494349112,5,-0.5549993515014684,-1.5899991989135742,-2.8249998092651367,-2.8999996185302734,-0.6299991607666016,0,-0.021791712537709396,2.8181439866833125,20.65999984741211,1.200005086275956,20.75,-1.181803995006204,20.36000061035156,-0.021791712537709396 4687,2018-05-22,21.0,21.0,20.6200008392334,20.65999984741211,1665947.0,0.016949171328586976,1.2352881778096916,-33.999237078008775,90.04234959428443,88.79739403163082,-0.8166885268182789,-1.6397517303831322,-2.5734314501181643,-3.1321233924164673,24.030314644327795,0.37999916076660156,1.070298320906094,1.3922500610351562,-0.32370437422693144,3.108204496297244,0.5342728434041106,2.250227278666202,-0.7749684577023963,100.0,10.967160382909384,0.8579772176310445,5,-0.755000114440918,-1.7674999237060547,-3.4175000190734863,-3.25,-0.5400009155273438,1,-0.04761904761904767,-2.0588248493755823,20.649999618530273,2.8181439866833125,20.65999984741211,1.200005086275956,20.75,-0.04761904761904767 4688,2018-05-23,20.799999237060547,20.940000534057614,20.600000381469727,20.940000534057614,1305185.0,-0.009523845854259694,3.857100039509194,-0.4117683357829558,82.09872521724525,88.53413807689539,-0.47017211207045406,-1.2979824344874729,-2.34289920602815,-2.893231390200505,26.532915023432068,0.39999961853027344,1.0874428603988058,1.0599993705749498,-0.5910003486136937,2.710999089763593,0.23449951098062982,1.8854992301692697,-0.4199740032224639,65.51710530210104,-23.441732255900348,0.8254998595943209,5,-0.4249992370605469,-1.5674991607666016,-3.217499256134033,-3.049999237060547,-0.35999870300293324,2,-0.04447111879756338,1.2352881778096916,21.0,-2.0588248493755823,20.649999618530273,2.8181439866833125,20.65999984741211,-0.04447111879756338 4689,2018-05-24,20.63999938964844,21.040000915527344,20.540000915527344,20.76000022888184,1431758.0,-0.0076923006385031245,-2.1250216068330543,0.8571409108867944,81.26270269934315,88.03333519749795,-0.18720002035710337,-1.0126969070312377,-2.1574661742565944,-2.693598492597129,29.151802545949224,0.5,1.0890000567230373,0.7874995231628468,-0.7807326830488002,2.3557317293744937,0.003383420057023301,1.5716156262686702,-0.1359792025779747,21.568363458209213,-67.59013276403255,0.7841161031058232,5,-0.12499904632568715,-1.3874988555908239,-3.0499997138977086,-2.889999389648441,-0.03999900817871449,3,-0.04748059938062932,3.857100039509194,20.799999237060547,1.2352881778096916,21.0,-2.0588248493755823,20.649999618530273,-0.04748059938062932 4690,2018-05-25,20.31999969482422,20.690000534057614,20.030000686645508,20.63999938964844,1901014.0,-0.015503861641813388,2.142841572737795,2.666645474052322,68.3569720745607,85.65034129814386,0.1922038132445003,-0.5661768411301509,-1.813776633409521,-2.3367015383223944,31.287708981399177,0.6599998474121058,1.084275512938408,0.368749809265136,-1.040459752403212,1.777959370933484,-0.335854971569038,1.07335459009931,0.720001220703125,28.712766580237986,-57.421493622699685,0.7046047808341739,5,0.21500110626220703,-0.9874992370605469,-2.7224998474121094,-2.5699996948242188,0.6300010681152344,4,-0.03617129042274436,-2.1250216068330543,20.63999938964844,3.857100039509194,20.799999237060547,1.2352881778096916,21.0,-0.03617129042274436 4691,2018-05-28,20.32999992370605,20.59000015258789,20.32999992370605,20.450000762939453,726149.0,0.0004921372555128922,-3.3333068425651686,0.3750029802350879,67.01902185747393,83.09052686522142,0.23339839168362886,-0.4873577945509773,-1.7954526392914154,-2.3113676622355293,32.56363368773732,0.2700004577636719,1.0762334003764735,0.3065000534057596,-1.018168890455346,1.6311689972668653,-0.35583441852479325,0.9688345253363124,0.7100009918212926,29.702888027329493,-52.82301586718411,0.6623344719305531,5,0.20500087738037465,-0.879999160766598,-2.6487503051757777,-2.579999923706051,0.6900005340576207,0,-0.02705357792053953,2.142841572737795,20.31999969482422,-2.1250216068330543,20.63999938964844,3.857100039509194,20.799999237060547,-0.02705357792053953 4692,2018-05-29,20.06999969482422,20.31999969482422,19.959999084472656,20.100000381469727,1939229.0,-0.012788993106618518,-1.8799829102866341,0.2500039736151877,60.00000000000003,79.80627900096536,0.5198480093214677,-0.13463036993515232,-1.5044073662081772,-2.0188630415263766,33.52202558557047,0.3700008392333949,1.0251633321863522,-0.016750144958496804,-1.2108110595753736,1.17731076965838,-0.6137806022669352,0.5802803123499416,0.9498012161254898,10.185224430975289,-68.09953291273425,0.5970304573084377,5,0.43000030517578125,-0.6199989318847656,-2.367499828338623,-2.3199996948242188,1.2600002288818324,1,-0.0024912425421431683,-3.3333068425651686,20.32999992370605,2.142841572737795,20.31999969482422,-2.1250216068330543,20.63999938964844,-0.0024912425421431683 4693,2018-05-30,20.190000534057614,20.309999465942386,19.95499992370605,20.0,1510460.0,0.005979115149879144,-1.5357047976512286,-6.333206179668011,59.05512757069381,76.09949061765964,0.4170544253906634,-0.17873563936139902,-1.5855258238083607,-2.1075671204312663,34.21613315471449,0.35499954223633523,0.9575657859355999,0.04925069808959748,-1.052973238373994,1.151474634553189,-0.5018612701421965,0.6003626663213915,0.7874083038330113,21.65902262974786,-52.07138058001751,0.5511119682317951,5,0.3074998855590856,-0.7399997711181605,-2.487500667572018,-2.4400005340576136,1.6000003814697301,2,0.01337288475845222,-1.8799829102866341,20.06999969482422,-3.3333068425651686,20.32999992370605,2.142841572737795,20.31999969482422,0.01337288475845222 4694,2018-05-31,20.11000061035156,20.270000457763672,19.959999084472656,20.030000686645508,3467523.0,-0.003962353719164424,-1.818154232953314,0.42105104652912634,50.877212061791255,72.06232212746386,0.4433458498002558,-0.0318484264842418,-1.4622581648151467,-1.9970565712704946,34.3827017869022,0.3100013732910156,0.8756081580765169,-0.07424926757812855,-1.092246619614162,0.9437480844579049,-0.5832479435961453,0.4347494084398882,0.8060636926879923,21.088511283190435,-47.51827498090507,0.5089986760180163,5,0.38749980926514027,-0.5275001525878871,-2.3300008773803675,-2.360000610351559,1.689998626708988,3,0.016409742102950986,-1.5357047976512286,20.190000534057614,-1.8799829102866341,20.06999969482422,-3.3333068425651686,20.32999992370605,0.016409742102950986 4695,2018-06-01,20.15999984741211,20.32999992370605,20.030000686645508,20.06999969482422,1136642.0,0.0024862871975654954,-2.529440804236562,1.125002980235131,50.0,67.63467900837695,0.35197705095207965,0.001310001289446916,-1.4623585216567534,-2.0178607611031794,34.942684964384,0.2999992370605433,0.7917105082287108,-0.07700004577636577,-0.9598982501087683,0.8058981585560367,-0.5184491479425688,0.36444905638983727,0.6984005928674328,32.283440915767684,-31.311656595805857,0.4414491021662021,6,0.33750057220458984,-0.5199995040893555,-2.304999828338623,-2.4099998474121094,2.049999237060547,4,0.02182542348154337,-1.818154232953314,20.11000061035156,-1.5357047976512286,20.190000534057614,-1.8799829102866341,20.06999969482422,0.02182542348154337 4696,2018-06-04,20.5,20.5,20.15999984741211,20.15999984741211,1564084.0,0.016865087061572304,1.0,3.7777730682829653,55.02007693733637,63.743315379827166,-0.012894107686605594,-0.2669222260147741,-1.7508651226894898,-2.328547957008965,35.43890438353966,0.3400001525878906,0.6548571475300875,0.2087501525878892,-0.5908937777112406,1.008394082887019,-0.1910718125616775,0.6085721177374559,0.30419640928513303,100.0,37.566747616311474,0.3998219651495656,6,-0.0024995803833007812,-0.7524995803833008,-2.601250171661377,-2.75,1.639999389648441,0,0.021951256728753865,-2.529440804236562,20.15999984741211,-1.818154232953314,20.11000061035156,-1.5357047976512286,20.190000534057614,0.021951256728753865 4697,2018-06-05,20.46999931335449,20.809999465942386,20.440000534057614,20.5,1725285.0,-0.001463448129049305,-7.222358800465758,-0.08823727406344659,52.282129106039804,60.4303602563599,-0.07373419888044808,-0.1712759563867401,-1.687194638832196,-2.26767412946349,36.0409440313173,0.36999893188477273,0.5569356235818681,0.1314994812011676,-0.5848443365225862,0.8478432989249214,-0.22667242766070927,0.4896713900630445,-0.5149993896484375,60.23387899149116,1.1969565534198168,0.3581719088618772,6,0.027501106262210584,-0.6024990081787074,-2.4199995994567836,-2.592499732971188,1.659999847412113,1,0.026868644985755585,1.0,20.5,-2.529440804236562,20.15999984741211,-1.818154232953314,20.11000061035156,0.026868644985755585 4698,2018-06-06,20.21999931335449,20.530000686645508,20.1200008392334,20.46999931335449,1252313.0,-0.012212995035954965,1.2161989401405846,8.33314260283454,38.32598822822611,55.65961420401356,0.0953698715690443,0.13859842218566243,-1.4067027634620999,-1.989537986651726,36.25458771141561,0.4099998474121094,0.4437142832358525,-0.15200052261353036,-0.7688378532197504,0.46483680799268967,-0.4604191879166386,0.15641814268957788,-0.24789939880371037,30.588248493755692,-22.30597939395016,0.30841866530310996,6,0.16250038146973012,-0.22749900817870738,-2.1699995994567836,-2.342499732971188,1.6500015258789098,2,0.0548961744829759,-7.222358800465758,20.46999931335449,1.0,20.5,-2.529440804236562,20.15999984741211,0.0548961744829759 4699,2018-06-07,20.31999969482422,20.399999618530273,20.170000076293945,20.25,1567173.0,0.004945617451316275,1.0,-0.279998779296875,42.543864785866894,52.79149117193646,-0.06123561487021334,0.08966276929936612,-1.4740981933859487,-2.070275054757225,36.20764317812833,0.22999954223632812,0.29562595796995694,-0.08150014877319478,-0.6205937384536959,0.45759344090730636,-0.3510469436134436,0.188046646067054,-0.3311417892456099,37.17941820884994,-10.789295883701833,0.26954679484024985,6,0.0625,-0.28499889373779297,-2.159999370574951,-2.372499465942383,1.6800003051757812,3,0.07234258084548872,1.2161989401405846,20.21999931335449,-7.222358800465758,20.46999931335449,1.0,20.5,0.07234258084548872 4700,2018-06-08,20.200000762939453,20.299999237060547,20.13999938964844,20.290000915527344,955272.0,-0.00590545933498865,1.9091728801802719,-1.2857220708446866,40.58580310905639,49.854466866556734,0.044646444971718324,0.23178411426632906,-1.318509111010549,-1.9268047223898819,35.61907866705252,0.1800003051757777,0.17069102232339617,-0.20799913406371928,-0.7332195959548109,0.31722132782737233,-0.4706093650092633,0.05461109688182475,-0.19472002615356843,11.594214917154503,-31.552353842293734,0.26261023094554514,6,0.18249893188476562,-0.16499996185302734,-1.8087506294250488,-2.080000877380371,1.879999160766598,4,0.07920784226189626,1.0,20.31999969482422,1.2161989401405846,20.21999931335449,-7.222358800465758,20.46999931335449,0.07920784226189626 4701,2018-06-11,20.040000915527344,20.280000686645508,19.950000762939453,20.239999771118164,1534306.0,-0.007920784226189581,1.3571365317674948,2.2222057389903784,28.181846555589658,46.319116483844475,0.17789103998644507,0.40299474656609746,-1.135972591370333,-1.7465803208681798,34.67025769305408,0.3299999237060547,0.047170639352930976,-0.3619990348815918,-0.9016905204615391,0.1776924506983555,-0.6318447776715672,-0.09215329209161638,0.7699985504150426,10.465149804718212,-24.436883174225027,0.26984574278997414,6,0.3399991989135742,0.012499809265136719,-1.6487507820129395,-1.9200010299682617,1.9099998474121094,0,0.10828333681681412,1.9091728801802719,20.200000762939453,1.0,20.31999969482422,1.2161989401405846,20.21999931335449,0.10828333681681412 4702,2018-06-12,20.040000915527344,20.100000381469727,19.854999542236328,20.100000381469727,1897743.0,0.0,7.166767333184983,0.2999990463202266,31.000041961669922,43.20188474950849,0.19354112583429028,0.4073400166085328,-1.1218366777858506,-1.7283060118229017,33.27218586069768,0.24500083923339844,-0.019256879699174334,-0.351499080657959,-0.9114336837365151,0.20843552242059715,-0.6314663821972353,-0.07153177911868269,0.7527985763549836,27.407564390567824,-3.4722522137464757,0.27996730153927735,6,0.2924985885620117,0.15999984741210938,-1.6487507820129395,-1.9200010299682617,1.779998779296875,1,0.10479033823266848,1.3571365317674948,20.040000915527344,1.9091728801802719,20.200000762939453,1.0,20.31999969482422,0.10479033823266848 4703,2018-06-13,19.854999542236328,20.11000061035156,19.854999542236328,20.040000915527344,1734438.0,-0.009231605031897683,-1.7567478400725434,3.0833836665924914,30.617302323478498,40.95078366747373,0.3643394434395759,0.5824296082390603,-0.8786186581449371,-1.5259205790524355,31.727492556646496,0.2550010681152308,-0.08877647178398362,-0.5112504005432115,-1.1205366664283467,0.09803586534192377,-0.8158935334857809,-0.20660726760064207,0.900287951660161,0.0,-30.733384234869582,0.3046431329425678,6,0.47749996185302734,0.345001220703125,-1.357499599456787,-1.6949996948242188,1.6049995422363281,2,0.11458069357749445,7.166767333184983,20.040000915527344,1.3571365317674948,20.040000915527344,1.9091728801802719,20.200000762939453,0.11458069357749445 4704,2018-06-14,20.299999237060547,20.34000015258789,19.59499931335449,19.739999771118164,1458285.0,0.022412475703038837,1.3281229045284648,-3.0270016702064044,49.53487340536896,40.89910293473695,-0.05685339962386493,0.10749999875016769,-1.2604811790604238,-1.951730096871394,29.59812528389566,0.745000839233402,-0.11258235495464675,-0.04375066757202006,-0.62600424694525,0.5385029118012099,-0.33487745725863505,0.24737612211459492,0.4192767387695362,94.63075564203334,61.012800708947395,0.2911267896866155,6,-0.09749984741210938,-0.03499889373779297,-1.7512493133544922,-2.117499351501465,1.1599998474121094,3,0.07733998330928937,-1.7567478400725434,19.854999542236328,7.166767333184983,20.040000915527344,1.3571365317674948,20.040000915527344,0.07733998330928937 4705,2018-06-15,20.440000534057614,20.57999992370605,20.26000022888184,20.299999237060547,2632708.0,0.006896615874816048,-1.9090972143953546,0.2500025544872059,52.412291342152855,40.609348979716565,-0.17093539488210752,-0.05252094426880305,-1.3394135615094491,-2.071292796198602,27.448715970663283,0.31999969482421164,-0.13833957264657926,0.10725059509276846,-0.45790825882248143,0.6724094490080184,-0.17532883186485648,0.3898300220503934,0.2118188420239342,85.78687280219354,49.539101477410895,0.28257942695762533,6,-0.23750114440917613,-0.12250041961669567,-1.7550010681152308,-2.175001144409176,0.8899993896484375,4,0.07632091121245699,1.3281229045284648,20.299999237060547,-1.7567478400725434,19.854999542236328,7.166767333184983,20.040000915527344,0.07632091121245699 4706,2018-06-18,20.200000762939453,20.40999984741211,19.98500061035156,20.40999984741211,1115838.0,-0.011741671470030912,3.047629427792949,-1.499979564311151,52.87612710694308,40.675348757594705,0.02462371742862146,0.16025377599553536,-1.0366507810183059,-1.8144375839085285,25.005359291009434,0.4549999237060547,-0.13763188789173952,-0.1102492332458489,-0.6577837174862111,0.4372852509945133,-0.3840164753660318,0.163518008874334,0.3884094093784718,61.42142890338208,20.973207650907682,0.2737672421201812,6,-0.11250114440918324,0.11749935150146484,-1.2875008583068848,-1.767500877380371,1.129999160766598,0,0.09306926186932607,-1.9090972143953546,20.440000534057614,1.3281229045284648,20.299999237060547,-1.7567478400725434,19.854999542236328,0.09306926186932607 4707,2018-06-19,20.0,20.18000030517578,19.88500022888184,20.07999992370605,1579571.0,-0.00990102749433508,1.107138234753144,0.3809536784740975,45.940163102617795,41.52136818808267,0.16868268836638478,0.2967081760472574,-0.7828153154778867,-1.6009683209263237,22.306214111557885,0.31500053405761363,-0.14268615060375112,-0.2602499961853013,-0.7178228944152991,0.1973229020446965,-0.4890364453003002,-0.03146354707030241,0.5799999237060511,41.11679550137133,-1.6375717992510133,0.22878644911499807,6,0.08749961853026988,0.31750011444091797,-0.9800000190734863,-1.5225000381469727,1.0900001525878906,1,0.09750003814697261,3.047629427792949,20.200000762939453,-1.9090972143953546,20.440000534057614,1.3281229045284648,20.299999237060547,0.09750003814697261 4708,2018-06-20,19.875,20.18000030517578,19.875,19.9950008392334,1179225.0,-0.006249999999999978,-4.083302868950171,1.5000119209403904,45.073366879180654,41.80242397622864,0.26775537501003654,0.36770902984282827,-0.5948129796671608,-1.4593376956725876,19.545875884121905,0.30500030517578125,-0.19419097208175984,-0.3390000343322761,-0.7516496713142935,0.0736496026497413,-0.5453248528232848,-0.1326752158412674,0.6458998870849584,28.426448034948386,-16.36342203255915,0.20632481849100884,6,0.21249961853026988,0.44250011444091797,-0.723750114440918,-1.2875003814697266,1.375,2,0.09786161986536945,1.107138234753144,20.0,3.047629427792949,20.200000762939453,-1.9090972143953546,20.440000534057614,0.09786161986536945 4709,2018-06-21,19.65999984741211,20.07999992370605,19.63500022888184,19.975000381469727,1544059.0,-0.010817617740271235,-1.4383560212160094,2.624986092346817,40.196090164375846,41.75912253793081,0.42386275234255777,0.5328448822154712,-0.3075324911888835,-1.2286286206956163,16.713470400393753,0.44499969482421164,-0.2450529894373048,-0.505000209808351,-0.936947936913878,-0.07305248270282405,-0.7209740733611163,-0.28902634625558576,0.8053460052490209,2.6454631326542706,-41.920094206234396,0.21597386355276418,6,0.4274997711181605,0.6575002670288086,-0.47875022888183594,-1.0425004959106445,1.6700000762939418,3,0.09155642172080092,-4.083302868950171,19.875,1.107138234753144,20.0,3.047629427792949,20.200000762939453,0.09155642172080092 4710,2018-06-25,19.584999084472656,19.88500022888184,19.55500030517578,19.65999984741211,1571854.0,-0.003814891328665304,-3.8889485433327264,0.23809725645015772,29.97813021702838,41.958709611424,0.44974699100191273,0.579678328576275,-0.16140573932850089,-1.1398721243686936,15.58210341412927,0.32999992370605824,-0.24303758088655414,-0.5432509422302232,-1.0398953519049527,-0.04660653255549363,-0.791573147067588,-0.2949287373928584,0.8281259758300763,3.5086310360366393,-32.638484814822995,0.24832220483736459,6,0.4825010299682617,0.7125015258789062,-0.2499990463256836,-0.8224992752075195,1.8950004577636719,0,0.09573653753635014,-1.4383560212160094,19.65999984741211,-4.083302868950171,19.875,1.107138234753144,20.0,0.09573653753635014 4711,2018-06-26,19.780000686645508,19.84000015258789,19.459999084472656,19.61000061035156,1517016.0,0.009956681709903714,1.6207059844912295,-2.2666446264178286,35.918421683633014,42.505196247197674,0.23913323909961903,0.359806966828188,-0.29444410925443165,-1.3157728079041746,14.465994229131617,0.3800010681152344,-0.2580561937789554,-0.3207493782043471,-0.8310772510905764,0.18957849468188215,-0.5759133146474618,-0.06558544176123249,0.5644743932470675,44.44459161615734,10.875668419973223,0.25516393644311436,6,0.23999881744384766,0.4699993133544922,-0.2937507629394531,-1.017500877380371,1.6499996185302734,1,0.0783619405082745,-3.8889485433327264,19.584999084472656,-1.4383560212160094,19.65999984741211,-4.083302868950171,19.875,0.0783619405082745 4712,2018-06-27,20.020000457763672,20.1200008392334,19.690000534057614,19.799999237060547,988125.0,0.012133456157066735,1.0476108300560563,1.2941242468780934,45.90167009962758,44.203459333436456,-0.00447225782666294,0.1221310404819711,-0.47727975969027625,-1.5307710196613122,14.092403802350189,0.4300003051757848,-0.25353685193018194,-0.07824964523315359,-0.5897004140455593,0.4332011235792521,-0.33397502963935466,0.1774757391730475,0.2360270225869101,77.77783664646294,42.02122847393439,0.2557253844062021,6,-9.5367431640625e-07,0.22999954223632812,-0.44250011444091797,-1.2175006866455078,1.4799995422363281,2,0.06543453726217918,1.6207059844912295,19.780000686645508,-3.8889485433327264,19.584999084472656,-1.4383560212160094,19.65999984741211,0.06543453726217918 4713,2018-06-28,20.459999084472656,20.549999237060547,19.959999084472656,19.96999931335449,1917038.0,0.0219779528795343,-1.3137250502081252,2.2272593286170226,52.51797228446638,44.53491476444728,-0.3907144689794606,-0.31263162513192455,-0.8522109099484112,-1.9412791523846344,13.639454248824862,0.5900001525878906,-0.19374630913734947,0.34824905395507955,-0.18709406189177358,0.8835921698019327,0.08057749603165121,0.6159206118785079,-1.0,91.74310642303936,53.84629504087644,0.26767155792342734,6,-0.4399995803833008,-0.20999908447265625,-0.7212491035461426,-1.5724992752075195,1.0500011444091832,3,0.030791842439198858,1.0476108300560563,20.020000457763672,1.6207059844912295,19.780000686645508,-3.8889485433327264,19.584999084472656,0.030791842439198858 4714,2018-06-29,20.440000534057614,20.850000381469727,20.38999938964844,20.600000381469727,1652034.0,-0.0009774463005827183,-2.5384400950732817,-0.326530453365309,54.47760397354475,44.76439394571305,-0.38975519982555085,-0.2810523973106065,-0.7657133309852462,-1.8970358382614805,13.392822101141899,0.4600009918212855,-0.1436818198185854,0.3117505073547342,-0.2433433264622913,0.8668443411717597,0.034203590446221455,0.5892974242632469,-0.9582014465331987,70.50363562265244,28.070207541769264,0.27754691690851324,6,-0.28500080108642223,-0.19000053405761363,-0.636250495910641,-1.552500724792477,1.1099987030029332,4,0.03962815287566879,-1.3137250502081252,20.459999084472656,1.0476108300560563,20.020000457763672,1.6207059844912295,19.780000686645508,0.03962815287566879 4715,2018-07-02,20.600000381469727,20.649999618530273,20.15999984741211,20.34000015258789,1110233.0,0.007827780980020904,1.722230758226795,-1.625002980235045,60.44774260493789,45.60568455660137,-0.586331282546066,-0.4283606267793729,-0.8645269626331853,-2.0298579969235355,12.791812020635145,0.48999977111816406,-0.07001369644893884,0.4497503280639634,-0.14416156567325444,1.0436622218011813,0.1527943811953527,0.7467062749325741,-1.0634732421874986,82.01440527141271,34.069199707386005,0.29695594686860977,7,-0.44500064849853516,-0.44500064849853516,-0.716249942779541,-1.692500114440918,1.1499996185302734,0,0.035436870326127634,-2.5384400950732817,20.440000534057614,-1.3137250502081252,20.459999084472656,1.0476108300560563,20.020000457763672,0.035436870326127634 4716,2018-07-03,20.950000762939453,21.040000915527344,20.649999618530273,20.649999618530273,1644792.0,0.01699030946545821,-1.5999987284390955,1.1538495396691486,65.0164862765439,47.72527602037093,-0.9149755550901055,-0.783067806364997,-1.1520423062410217,-2.34078924591104,12.071159775780192,0.4400005340576172,-0.06529855881793978,0.7772506713867173,0.09938637955667318,1.4551149632167615,0.4383185254716935,1.1161828173017412,-1.3609346939697247,93.3333239143304,41.02262398936525,0.3389321459150221,7,-0.7000007629394531,-0.7000007629394531,-1.0162501335144043,-2.0425004959106445,0.4099998474121058,1,0.025298270166865144,1.722230758226795,20.600000381469727,-2.5384400950732817,20.440000534057614,-1.3137250502081252,20.459999084472656,0.025298270166865144 4717,2018-07-04,21.020000457763672,21.3700008392334,20.88999938964844,20.90999984741211,1034119.0,0.0033412740942735386,-5.399954224098725,0.366667302447119,69.98285676895897,50.492997119235184,-0.9220341534266439,-0.853510002763457,-1.154070226065432,-2.376344958895146,10.914569953141227,0.4800014495849574,-0.07731146205875206,0.8197503089904785,0.052393120302621554,1.5871074976783355,0.4360717146465518,1.2034289033344052,-1.3438782980004866,75.1773088020648,15.578400572102353,0.3836785943439277,7,-0.6050004959106445,-0.6050004959106445,-1.0274996757507324,-2.1125001907348633,-0.030000686645507812,2,0.019505225427370432,-1.5999987284390955,20.950000762939453,1.722230758226795,20.600000381469727,-2.5384400950732817,20.440000534057614,0.019505225427370432 4718,2018-07-05,21.32999992370605,21.440000534057614,20.959999084472656,21.049999237060547,1499502.0,0.014747833453442327,-1.0869583245222154,2.5454466638923243,68.52518763022965,53.64067461544118,-1.1219187841600835,-1.134240303432268,-1.3919002625927313,-2.643760448348562,10.728226332816732,0.4800014495849574,-0.06396226606897315,1.0742497444152797,0.15528975237542042,1.9932097364551389,0.61476974839535,1.5337297404352093,-1.5183674695852503,91.406206926354,34.74161294483529,0.4594799960199304,7,-0.8800001144409144,-0.8800001144409144,-1.3549995422363246,-2.4224996566772425,-0.7700004577636648,3,0.007969998917112697,-5.399954224098725,21.020000457763672,-1.5999987284390955,20.950000762939453,1.722230758226795,20.600000381469727,0.007969998917112697 4719,2018-07-06,21.790000915527344,21.790000915527344,21.350000381469727,21.350000381469727,1741211.0,0.021565916243161842,1.0,1.571426625159249,71.77419702170627,58.28468203818315,-1.3946693948705793,-1.558363974746559,-1.7804744656338158,-3.0567928887346802,10.72436709148883,0.4600009918212926,0.0005801144459880447,1.4607506752014174,0.31339053717658416,2.6081108132262507,0.887070606188999,2.034430744213836,-1.8155316534128616,100.0,45.076864670654885,0.5736800690124172,7,-1.1650009155273438,-1.1650009155273438,-1.8162503242492676,-2.882500648498535,-0.9300003051757848,4,-0.012849962133135051,-1.0869583245222154,21.32999992370605,-5.399954224098725,21.020000457763672,-1.5999987284390955,20.950000762939453,-0.012849962133135051 4720,2018-07-09,21.799999237060547,21.96999931335449,21.700000762939453,21.770000457763672,987541.0,0.0004588490643926413,-2.1764877479579514,0.06817896110313976,77.87454825062164,62.94647387895967,-1.1816957995109867,-1.5202947249618504,-1.7160064424531,-3.020086030324137,10.903747504395058,0.2699985504150355,0.08641217356748143,1.3907490730285659,0.0711426693339341,2.7103554767231977,0.7309458711812482,2.0505522748758835,-1.6076661765365223,87.12120336387042,31.656033913600993,0.6598032018473162,7,-0.9699993133544957,-1.0850000381469727,-1.7599987983703613,-2.8924989700317383,-0.9399986267089879,0,-0.011467890309601159,1.0,21.790000915527344,-1.0869583245222154,21.32999992370605,-5.399954224098725,21.020000457763672,-0.011467890309601159 4721,2018-07-10,22.209999084472656,22.290000915527344,21.739999771118164,21.799999237060547,1437316.0,0.018807333108301183,-1.0754807969136868,13.667217700915565,85.87663162014499,67.38813627012827,-1.353037411225074,-1.854467765806369,-2.062648883297424,-3.3836360280529263,11.817865221505624,0.5500011444091797,0.22736414613536837,1.6922490119934075,0.1606607684077126,3.2238372555791024,0.92645489020056,2.458043133786255,-1.768792748552368,94.28558972430666,35.47679060506255,0.7657941217928481,7,-1.0849990844726562,-1.3349990844726562,-2.1412487030029297,-3.3024988174438477,-1.7299995422363281,1,-0.0207113508975445,-2.1764877479579514,21.799999237060547,1.0,21.790000915527344,-1.0869583245222154,21.32999992370605,-0.0207113508975445 4722,2018-07-11,22.13999938964844,22.25,21.88999938964844,22.1200008392334,1269651.0,-0.0031517198428501203,2.0000079472935197,0.04877697038492107,87.43803476736636,71.2681432126727,-1.0624152740201538,-1.7065716413498642,-1.9262198607725587,-3.273189463422124,13.05766863199377,0.36000061035155895,0.4149497499081818,1.517249393463139,-0.15766276530184342,3.1921615522281215,0.6797933140806478,2.3547054728456303,-1.402985920991025,88.72170531073992,24.992828916306095,0.8374560793824913,7,-0.9149990081787145,-1.264999389648441,-2.017498970031742,-3.2324991226196325,-1.2899990081787145,2,-0.03523029813910339,-1.0754807969136868,22.209999084472656,-2.1764877479579514,21.799999237060547,1.0,21.790000915527344,-0.03523029813910339 4723,2018-07-12,22.1299991607666,22.149999618530273,21.93000030517578,22.149999618530273,1156099.0,-0.00045168153376351494,20.99942780850658,-1.0000953743441237,93.79434842687567,75.63667037415392,-0.8835256011789667,-1.5993972241681789,-1.8583694546635101,-3.22398661192922,14.338463264577555,0.2199993133544922,0.5919717658910209,1.3934991836547859,-0.3686107438783033,3.155609111187875,0.5124442198882413,2.2745541474213304,-1.1445077006099957,82.97854639825822,11.047024593348098,0.8810549637665445,7,-0.904998779296875,-1.2549991607666016,-1.9474987983703613,-3.222498893737793,-1.0599994659423828,3,-0.051513756569385616,2.0000079472935197,22.13999938964844,-1.0754807969136868,22.209999084472656,-2.1764877479579514,21.799999237060547,-0.051513756569385616 4724,2018-07-13,21.8700008392334,22.239999771118164,21.780000686645508,22.149999618530273,1140295.0,-0.011748681942751471,1.0,13.999618539004388,88.0200548022415,78.70026061829877,-0.44628104370960386,-1.2814480543159803,-1.5465403164675564,-2.9293324919850647,15.899377759804112,0.45999908447265625,0.7307920130611585,1.0550007820129395,-0.7641919360671636,2.8741935000930425,0.14540442297288791,1.964597141052991,-0.6757878662174761,28.813564801344842,-49.63430359869217,0.9095963590400518,7,-0.40000057220458984,-0.9950008392333984,-1.6825008392333984,-2.96250057220459,-0.7600002288818395,4,-0.05989946607322261,20.99942780850658,22.1299991607666,2.0000079472935197,22.13999938964844,-1.0754807969136868,22.209999084472656,-0.05989946607322261 4725,2018-07-16,22.0,22.15999984741211,21.8700008392334,21.8700008392334,764410.0,0.005944177218932367,-3.4615520049297945,-0.46428474114441415,87.75518148076776,81.22678230765698,-0.39873737392374053,-1.3582202740922185,-1.6177772930783085,-3.0250051288739463,17.27236322748898,0.28999900817871094,0.8318964120200611,1.1069999694824233,-0.7771089499597608,2.9911088889246074,0.16494550976133127,2.0490544292035153,-0.630460956182251,47.27267052528272,-34.010890886184995,0.9420544597210919,7,-0.4099998474121094,-1.125,-1.7912497520446777,-3.0924997329711914,-0.6700000762939489,0,-0.05181815407492918,1.0,21.8700008392334,20.99942780850658,22.1299991607666,2.0000079472935197,22.13999938964844,-0.05181815407492918 4726,2018-07-17,22.07999992370605,22.13999938964844,21.790000915527344,22.020000457763672,1246770.0,0.003636360168456809,2.8889065496814617,0.4615373329224898,87.0504426363465,83.12318073736668,-0.3370328519794086,-1.3598753383331434,-1.6468676773957363,-3.0700245185403503,18.81007441263367,0.3499984741210973,0.9423537899207659,1.092999935150143,-0.8326642108890496,3.0186640811893355,0.13016786213054843,2.0558320081697374,-0.5631869804147662,63.82971815839058,-17.157975110598258,0.9628320730195957,7,-0.45499992370605113,-1.2049999237060511,-1.8712496757507289,-3.1724996566772425,-0.5499992370605433,1,-0.05525359228125026,-3.4615520049297945,22.0,1.0,21.8700008392334,20.99942780850658,22.1299991607666,-0.05525359228125026 4727,2018-07-18,21.950000762939453,22.26000022888184,21.76000022888184,22.030000686645508,1689325.0,-0.005887643171004986,-1.1739083562422332,-1.3333439298090244,80.16205555572716,84.41616606242198,-0.06843680603662605,-1.134460967749721,-1.4699660639365675,-2.906243978475757,20.255313047972308,0.5,1.0299157912613062,0.865500736236573,-1.0471685355927072,2.778170008065853,-0.0908338996780671,1.821835372151213,-0.3094777440903975,38.00010681152273,-39.907526506335,0.9563346359146393,7,-0.13000011444091797,-1.0750007629394531,-1.733750343322754,-3.0425004959106445,-0.2600002288818395,2,-0.06697044052887169,2.8889065496814617,22.07999992370605,-3.4615520049297945,22.0,1.0,21.8700008392334,-0.06697044052887169 4728,2018-07-19,21.81999969482422,21.940000534057614,20.96999931335449,21.38999938964844,2144454.0,-0.005922599708275578,1.8955174593053024,-5.375008940705198,76.74421011620808,84.96838973958884,0.15464258034930367,-0.8972780775564573,-1.2944120756568864,-2.744630921801999,20.984845918886347,0.9800014495849645,1.0757870761254935,0.6382496833801277,-1.2122615425827057,2.488760909342961,-0.287005929601289,1.5635052963615443,0.470001220703125,65.89145567561485,-12.417669493670388,0.9252556129814166,7,-0.18999958038330078,-0.9449996948242188,-1.5537495613098145,-2.91249942779541,-0.2199993133544922,3,-0.04445459793404949,-1.1739083562422332,21.950000762939453,2.8889065496814617,22.07999992370605,-3.4615520049297945,22.0,-0.04445459793404949 4729,2018-07-20,21.459999084472656,21.799999237060547,21.209999084472656,21.71999931335449,1929149.0,-0.016498653317440493,1.8095240257764498,-0.6046512659463071,65.46761997613757,83.58984215353507,0.5173103674125272,-0.41688573400659834,-0.8979054167883049,-2.357185843944741,21.166300213147665,0.6100006103515625,1.0984931878605444,0.1882491111755371,-1.5202781191702925,1.8967763415213668,-0.6660145039973777,1.042512726348452,0.8036017990112292,37.98445142326556,-38.20957128082595,0.8542636151729149,7,0.17000102996826172,-0.5849990844726562,-1.193748950958252,-2.5524988174438477,0.3700008392333949,4,-0.01817331809350453,1.8955174593053024,21.81999969482422,-1.1739083562422332,21.950000762939453,2.8889065496814617,22.07999992370605,-0.01817331809350453 4730,2018-07-23,21.459999084472656,21.600000381469727,21.3700008392334,21.459999084472656,987972.0,0.0,-1.555600296704461,-0.0,60.493807779795915,80.76952839349629,0.5185393765108941,-0.28376169617651215,-0.8716075907256169,-2.3314586483747597,21.171972067276847,0.22999954223632812,1.1108403026337115,0.09449911117553711,-1.4189554994050226,1.6079537217560969,-0.6622281941147428,0.851226416465817,0.7777297676086405,37.98445142326556,-34.5527250760986,0.7567273052902808,7,0.1550006866455078,-0.5849990844726562,-1.2262492179870605,-2.5524988174438477,0.5900001525878906,0,-0.016309342453529663,1.8095240257764498,21.459999084472656,1.8955174593053024,21.81999969482422,-1.1739083562422332,21.950000762939453,-0.016309342453529663 4731,2018-07-24,21.32999992370605,21.649999618530273,21.31999969482422,21.459999084472656,1197283.0,-0.0060577430714181535,-3.400010172551912,-100.0,56.224898983128675,77.30140219524765,0.5705866198865124,-0.033398920200184534,-0.7191804191151618,-2.1752690228494593,20.91430947724888,0.3299999237060547,1.0663654339782767,-0.11300001144409677,-1.4306866174775408,1.2046865945893472,-0.771843314460817,0.5458432915726235,0.8823743376007087,27.90700425234928,-42.46638238911582,0.6588433030167212,7,0.2849998474121129,-0.45499992370605113,-1.0700001716613734,-2.4224996566772425,0.6800003051757884,1,0.0,-1.555600296704461,21.459999084472656,1.8095240257764498,21.459999084472656,1.8955174593053024,21.81999969482422,0.0 4732,2018-07-25,21.32999992370605,21.40999984741211,21.07999992370605,21.299999237060547,833554.0,0.0,2.4736736435276185,-0.2307760024648636,50.0,72.43536348115035,0.4957371528105128,0.07354572154186556,-0.6991914090908686,-2.144980524826039,21.44722071504387,0.32999992370605824,1.0029832362254467,-0.1784999847412152,-1.316314327248758,0.9593143577663277,-0.7474071559949849,0.39040718651255446,0.8575268386416646,37.11341827906245,-29.335426002424903,0.568907171253771,7,0.2849998474121129,-0.45499992370605113,-1.1275000572204554,-2.4224996566772425,0.7700004577636754,2,0.00937650087458164,-3.400010172551912,21.32999992370605,-1.555600296704461,21.459999084472656,1.8095240257764498,21.459999084472656,0.00937650087458164 4733,2018-07-26,21.09000015258789,21.239999771118164,20.309999465942386,20.46999931335449,1381986.0,-0.011251747396933909,1.0217396262011553,20.66622162884102,32.14279458389527,66.2267790124452,0.6400020138536249,0.3827893978292849,-0.44512550716963517,-1.876019875771398,22.74941199266131,1.0200004577636648,0.8587981115328738,-0.4499998092651367,-1.496839164664646,0.5968395461343725,-0.9734194869648896,0.07341986843461612,1.0731760607799607,52.34904741362194,-9.448668328588866,0.5234196776997542,7,0.1949996948242223,-0.21500015258789062,-0.8875002861022949,-2.182499885559082,0.7099990844726562,3,0.028449520015584095,2.4736736435276185,21.32999992370605,-3.400010172551912,21.32999992370605,-1.555600296704461,21.459999084472656,0.028449520015584095 4734,2018-07-27,21.25,21.280000686645508,21.01000022888184,21.09000015258789,748243.0,0.007586526612351596,1.4545359966707958,0.2580639207036246,36.96682293088513,60.58362806245825,0.42779326814214613,0.3020714525385202,-0.6014827679787373,-1.9980105381676196,23.425184290085614,0.2700004577636683,0.7104832404149235,-0.3304999351501472,-1.2535031912367955,0.5925033209365012,-0.7920015631934731,0.13100169289317876,0.8390491434708345,70.14928559838067,11.077503004425502,0.46150162804332456,7,0.03499984741211293,-0.375,-1.0475001335144043,-2.3424997329711914,0.43000030517578125,4,0.016470606186810732,1.0217396262011553,21.09000015258789,2.4736736435276185,21.32999992370605,-3.400010172551912,21.32999992370605,0.016470606186810732 4735,2018-07-30,21.32999992370605,21.450000762939453,21.09000015258789,21.209999084472656,1149033.0,0.0037647022920495044,-1.0000105964194699,0.7500059604701397,25.2808790106627,53.72034321516006,0.2712879932140524,0.2946734372430164,-0.6739339789158372,-2.043301636318315,24.58704043002212,0.3600006103515625,0.542058357471852,-0.28699998855591247,-1.0976419973403537,0.5236420202285288,-0.6923209929481331,0.11832101583630816,0.6878872326636447,76.11942847870426,20.613732051220538,0.40532100439222113,7,-0.04500007629393821,-0.45499992370605113,-1.1275000572204554,-2.4224996566772425,0.20000076293945668,0,0.023441162765514223,1.4545359966707958,21.25,1.0217396262011553,21.09000015258789,2.4736736435276185,21.32999992370605,0.023441162765514223 4736,2018-07-31,21.479999542236328,21.649999618530273,21.270000457763672,21.350000381469727,1509890.0,0.007032330945466514,-1.620692830317739,1.0833187634109833,32.25803805269611,48.39767460371216,0.030427657404448638,0.1964900021950413,-0.8141638513100844,-2.158086340887529,24.848012025322934,0.37999916076660156,0.3990824129651287,-0.16350030899047852,-0.9148154389377154,0.5878148209567584,-0.539157873964097,0.21215725598313995,0.46957210651627435,87.31342858688254,34.521825453496675,0.37565756497361785,7,-0.3549995422363281,-0.6049995422363281,-1.297499179840088,-2.5724992752075195,-0.3599987030029297,1,0.026536299207242653,-1.0000105964194699,21.32999992370605,1.4545359966707958,21.25,1.0217396262011553,21.09000015258789,0.026536299207242653 4737,2018-08-01,21.43000030517578,21.65999984741211,21.32999992370605,21.459999084472656,858998.0,-0.0023277112721642457,-1.8695702652048583,-0.2307613304576199,31.57893680136921,43.379310902063395,-0.0012205929775106483,0.2938459473500501,-0.766057717297592,-2.075280343244291,24.5321778937113,0.32999992370605824,0.24061126277213774,-0.23399953842163157,-0.9343271437287832,0.4663280668855201,-0.5841633410752074,0.11616426423194426,0.45398845626441187,82.96300168553053,32.58575846744738,0.35016380265357655,8,-0.3750009536743164,-0.4399995803833008,-1.2950005531311035,-2.3675003051757812,-0.13000106811523438,2,0.02706485839694439,-1.620692830317739,21.479999542236328,-1.0000105964194699,21.32999992370605,1.4545359966707958,21.25,0.02706485839694439 4738,2018-08-02,21.5,21.649999618530273,21.399999618530273,21.40999984741211,1212129.0,0.003266434616303382,-3.5454293244555415,-3.0001271617497456,39.18124415106668,40.45860247705552,-0.135650961457916,0.25005573268497727,-0.8307285354686762,-2.116523304397056,24.082234298405357,0.25,0.07777914090746663,-0.17249984741210866,-0.8597635424571344,0.514763847632917,-0.5161316949346215,0.1711320001104042,0.3210291896202797,75.38462441348982,21.359368611680914,0.3436318475225137,8,-0.5150003433227539,-0.375,-1.3650002479553223,-2.3349990844726562,0.5599994659423864,3,0.0279069944869641,-1.8695702652048583,21.43000030517578,-1.620692830317739,21.479999542236328,-1.0000105964194699,21.32999992370605,0.0279069944869641 4739,2018-08-03,21.51000022888184,21.549999237060547,21.36000061035156,21.5,745942.0,0.0004651269247366585,3.2222740277631394,0.11111346585855683,34.59118516057141,37.58053329714169,-0.15400825315896327,0.22978415408789488,-0.8300157518145355,-2.099332775971323,23.087509521704778,0.18999862670898793,-0.049185103078464465,-0.14849958419799592,-0.8370913877768871,0.5400922193808952,-0.49279548598744327,0.19579631759145144,0.25058777179132363,73.68426336148688,18.028041941473603,0.3442959017894464,8,-0.5250005722045934,-0.2849998474121129,-1.3750004768371618,-2.2574996948242223,1.2399997711181605,4,0.013482055094974799,-3.5454293244555415,21.5,-1.8695702652048583,21.43000030517578,-1.620692830317739,21.479999542236328,0.013482055094974799 4740,2018-08-06,21.549999237060547,21.600000381469727,21.3700008392334,21.530000686645508,933963.0,0.001859554056396595,2.8332988953349756,1.9998092695014829,32.903174202757725,34.989230543767135,-0.2010396351935526,0.17928762956430688,-0.8482999514628666,-2.110913865711975,21.7307581623234,0.22999954223632812,-0.1664341250123158,-0.09600057601928569,-0.7828513573011726,0.5908502052626012,-0.4394259666602274,0.247424814621656,0.15256522222338376,71.79467115301851,16.462970361846963,0.34342539064094296,8,-0.5649995803833008,-0.3249988555908203,-1.3474993705749512,-2.2974987030029297,1.0799999237060547,0,0.006032532376690991,3.2222740277631394,21.51000022888184,-3.5454293244555415,21.5,-1.8695702652048583,21.43000030517578,0.006032532376690991 4741,2018-08-07,21.75,21.799999237060547,21.5,21.549999237060547,769215.0,0.009280778191188999,1.0,10.00076299475441,43.82713287635428,34.30335641891761,-0.37459023577944706,-0.06001930511595077,-1.024136553810603,-2.279049317622732,19.684668388880848,0.2999992370605469,-0.2243324180436268,0.12700014114379954,-0.5092751853359481,0.7632754676235471,-0.19113752209607426,0.44513780438367334,-1.4400005340576136,89.3618489134185,30.522630623646492,0.3181376632398736,8,-0.6950006484985352,-0.4499998092651367,-1.5950002670288086,-2.497499465942383,0.6499996185302734,1,-0.010114910958827217,2.8332988953349756,21.549999237060547,3.2222740277631394,21.51000022888184,-3.5454293244555415,21.5,-0.010114910958827217 4742,2018-08-08,21.36000061035156,21.75,21.25,21.75,1363950.0,-0.017931006420617956,1.5641065769396298,-1.949989509622555,37.76596392265075,34.928153012112666,0.022475860940179615,0.28306104632732954,-0.6056247510423454,-1.8565742000802636,17.738309374696236,0.5,-0.2722256383336976,-0.22399930953979919,-0.8212703082016866,0.3732716891220882,-0.5226348088707446,0.07463618979114628,-1.0202011489868106,20.000138716455982,-36.37946676250756,0.2986354993309442,8,0.04499912261963246,-0.060000419616695666,-1.110000610351559,-2.027500152587887,0.5100002288818395,2,-0.011235944019676203,1.0,21.75,2.8332988953349756,21.549999237060547,3.2222740277631394,21.51000022888184,-0.011235944019676203 4743,2018-08-09,20.989999771118164,21.420000076293945,20.84000015258789,21.399999618530273,1481738.0,-0.017322136173258507,1.5777730682829654,1.0512833052936248,37.566139168011404,34.994743705126695,0.4210810717690343,0.5937171509780086,-0.2146916541617614,-1.4530453781362453,15.985337551400994,0.5799999237060547,-0.30922036336065517,-0.5370001792907715,-1.1324603981287993,0.058460039547256315,-0.8347302887097854,-0.23927006987175758,-0.6209963142394983,15.624975164707658,-41.30184152691453,0.2977301094190147,8,0.3299999237060547,0.3100004196166992,-0.5749998092651367,-1.3749990463256836,0.9300003051757812,3,0.014768912306942328,1.5641065769396298,21.36000061035156,1.0,21.75,2.8332988953349756,21.549999237060547,0.014768912306942328 4744,2018-08-10,20.559999465942386,20.899999618530273,20.459999084472656,20.899999618530273,1515687.0,-0.020485960450912,1.588237274063436,0.8292689734738793,30.603437999189424,35.586139148296326,0.8302180748398484,0.9702907003178822,0.23425487658243682,-0.9894417472692005,14.844368638436157,0.5300006866455078,-0.3399186657237081,-0.9015004158019977,-1.6146633174497396,-0.18833751415425581,-1.2580818666258686,-0.5449189649781268,-0.16237609346008242,7.462714185263579,-49.71789359854352,0.35658145082387077,8,0.5699996948242152,0.7400007247924769,-0.10999965667724965,-0.9099988937377965,1.2600002288818324,4,0.07295720033868425,1.5777730682829654,20.989999771118164,1.5641065769396298,21.36000061035156,1.0,21.75,0.07295720033868425 4745,2018-08-13,20.86000061035156,20.88999938964844,20.350000381469727,20.479999542236328,1091229.0,0.014591495729663118,1.4545486071976392,-1.1176496987512494,40.56226191652548,36.50883068872181,0.5101880785748918,0.6118758260385633,-0.04453524408024023,-1.2511991850091881,13.70383802456292,0.5399990081787145,-0.3025342087334124,-0.5444993019104025,-1.2586709392588133,0.1696723354380083,-0.9015851205846097,-0.18741348323619533,0.9399986267089879,35.17245733783882,-24.64896686649216,0.35708581867420564,8,0.21499919891357777,0.43999958038330433,-0.23500061035155895,-1.0349998474121058,0.9899997711181676,0,0.09060399493519422,1.588237274063436,20.559999465942386,1.5777730682829654,20.989999771118164,1.5641065769396298,21.36000061035156,0.09060399493519422 4746,2018-08-14,20.86000061035156,21.0,20.809999465942386,20.86000061035156,697625.0,0.0,-2.799923707801346,0.0,40.56226191652548,37.50697792373917,0.46152693470807904,0.5436641546896617,-0.03384779306568575,-1.2142437639831876,12.652309284496418,0.19000053405761363,-0.2852857316290738,-0.48349933624268004,-1.1622682937807127,0.19526962129535264,-0.8228838150116964,-0.1441148574736637,0.9109986495971718,36.42859770327889,-25.180246702267368,0.3393844787690157,8,0.21499919891357777,0.43999958038330433,-0.0875010490417445,-0.8125009536743129,0.6299991607666051,1,0.0848513182466879,1.4545486071976392,20.86000061035156,1.588237274063436,20.559999465942386,1.5777730682829654,20.989999771118164,0.0848513182466879 4747,2018-08-15,20.479999542236328,20.899999618530273,20.479999542236328,20.850000381469727,738149.0,-0.018216733317191758,-1.2702655332573831,-100.0,38.40303493129915,37.420510232653896,0.7739924064973245,0.8515491380904301,0.35361259230924347,-0.8083029064791702,11.522899984022636,0.4200000762939453,-0.263282348424287,-0.7900003433227525,-1.5093859280681379,-0.0706147585773671,-1.149693135695447,-0.430307550950058,1.2625797401428223,12.149457742411602,-48.539187182937184,0.35969279237269314,8,0.5950002670288086,0.8050003051757848,0.5200004577636719,-0.21499919891357422,1.0900001525878906,2,0.09375000582076631,-2.799923707801346,20.86000061035156,1.4545486071976392,20.86000061035156,1.588237274063436,20.559999465942386,0.09375000582076631 4748,2018-08-16,20.850000381469727,20.920000076293945,20.559999465942386,20.649999618530273,1046510.0,0.01806644763200982,1.1176496987512272,-0.5405413764839911,42.957758302837,38.350129470683406,0.33759447062582026,0.42704730745060004,0.0035837876518520773,-1.1504280685991866,12.513700955496592,0.4400005340576172,-0.2589583086874363,-0.37149953842163086,-1.0650873202390834,0.32208824339582165,-0.7182934293303553,-0.02470564751290638,0.864727322891234,76.92312206744975,16.711120307086382,0.3467938909087261,8,0.22499942779541016,0.43499946594238637,0.19999980926513672,-0.47749996185302734,0.9699993133544922,3,0.04892088436939268,-1.2702655332573831,20.479999542236328,-2.799923707801346,20.86000061035156,1.4545486071976392,20.86000061035156,0.04892088436939268 4749,2018-08-17,21.06999969482422,21.290000915527344,20.84000015258789,20.850000381469727,1032240.0,0.010551525627309655,-2.7500099341169366,1.0999923706345724,45.63758217436363,39.76506368975073,0.05433088240012296,0.18586133897128576,-0.19669910420386216,-1.3408297450441182,13.193460849881955,0.4500007629394531,-0.24487216945301427,-0.1320002555847175,-0.8192555966493344,0.5552550854798994,-0.47562792611702776,0.21162741494759274,0.6174334630789176,76.59562811592615,17.635896963635005,0.34362767053230936,8,0.005000114440917969,0.21500015258789418,-0.01999950408935547,-0.5774993896484375,0.5799999237060547,4,0.040341736771763115,1.1176496987512272,20.850000381469727,-1.2702655332573831,20.479999542236328,-2.799923707801346,20.86000061035156,0.040341736771763115 4750,2018-08-20,21.11000061035156,21.239999771118164,20.96999931335449,21.030000686645508,856164.0,0.001898477271319754,-1.6999685291676792,0.3636371517993995,43.55403174569407,39.73471911967738,-0.0610696028579909,0.12468779060521129,-0.21224375810087182,-1.348863720785399,13.909955813623975,0.2700004577636754,-0.2575368002242122,-0.07449941635132262,-0.7518463960725192,0.602847563369874,-0.41317290621191916,0.2641740735092739,0.55068389202291,77.77777777777733,21.479087801141723,0.33867348986059814,8,-0.060000419616695666,0.17499923706055398,0.06249952316284535,-0.4925003051757777,1.1700000762939489,0,0.03363330478183424,-2.7500099341169366,21.06999969482422,1.1176496987512272,20.850000381469727,-1.2702655332573831,20.479999542236328,0.03363330478183424 4751,2018-08-21,21.32999992370605,21.530000686645508,21.06999969482422,21.1200008392334,1127025.0,0.01042156830855867,-1.9677351873500277,2.624991059294829,48.35525841099177,40.911307396159714,-0.3876799299680762,-0.10046227587196555,-0.39956810099002027,-1.5412001328202116,14.529291928182786,0.46000099182128906,-0.2608022610448444,0.14549989700316956,-0.531847082718027,0.8228468767243662,-0.19317359285742697,0.4841733868637661,0.3044708962503222,80.95232905179411,26.86874957229078,0.33867348986059814,8,-0.38999938964843395,-0.04500007629393821,-0.09749984741210582,-0.6699991226196254,0.6800003051757884,1,0.024378830737160406,-1.6999685291676792,21.11000061035156,-2.7500099341169366,21.06999969482422,1.1176496987512272,20.850000381469727,0.024378830737160406 4752,2018-08-22,21.530000686645508,21.649999618530273,21.209999084472656,21.350000381469727,1498425.0,0.00937650087458164,1.0952497729336967,0.8571480472298056,50.47319636942349,42.34542486298327,-0.6269619688903632,-0.30009737828208216,-0.5638961800166982,-1.7164851203302405,15.274211801291951,0.4400005340576172,-0.2620004133435607,0.3355006217956529,-0.3566349585773523,1.027636202168658,-0.010567168390849702,0.6815684119821555,-1.1800003051757812,88.99092522144485,36.04849373045204,0.34606779018650263,8,-0.5300006866455078,-0.24500083923339488,-0.2800006866455078,-0.869999885559082,0.5399990081787109,2,-0.0018579151997962784,-1.9677351873500277,21.32999992370605,-1.6999685291676792,21.11000061035156,-2.7500099341169366,21.06999969482422,-0.0018579151997962784 4753,2018-08-23,21.690000534057614,21.790000915527344,21.32999992370605,21.530000686645508,1138845.0,0.007431483618639545,1.5555567329292783,0.8888865341414629,52.710845103921585,44.80180343017573,-0.7568112972565473,-0.4351524403233782,-0.6796645781690636,-1.8278347068245289,14.422030673677206,0.4600009918212926,-0.2982705050000831,0.4655004501342752,-0.2588280378818908,1.1898289381504412,0.10333620612619399,0.8276646941423564,-1.3140001678466753,89.47365250946609,37.537473762535754,0.36216424400808245,8,-0.6199998855590785,-0.5650005340576136,-0.34250020980834606,-1.0124998092651332,-0.10000038146972301,3,-0.005532542013771291,1.0952497729336967,21.530000686645508,-1.9677351873500277,21.32999992370605,-1.6999685291676792,21.11000061035156,-0.005532542013771291 4754,2018-08-24,21.600000381469727,21.8700008392334,21.600000381469727,21.690000534057614,1230633.0,-0.004149384526135447,-5.0,-0.5625014901175308,50.741855717481876,45.93286940805978,-0.5629758070531601,-0.3347494765430312,-0.5599126943421169,-1.6899322556686727,13.60724832445176,0.2700004577636719,-0.29430624120064763,0.3580002784729004,-0.3855787008040359,1.1015792577498367,-0.013789211165569526,0.7297897681113703,-1.1674399932861306,70.00000000000011,19.725822450102285,0.3717894896384688,8,-0.4250001907348633,-0.5100002288818359,-0.3475003242492676,-0.7749996185302734,0.1399993896484375,4,0.010185153216164977,1.5555567329292783,21.690000534057614,1.0952497729336967,21.530000686645508,-1.9677351873500277,21.32999992370605,0.010185153216164977 4755,2018-08-27,21.82999992370605,21.86000061035156,21.68000030517578,21.68000030517578,553150.0,0.010648126767332622,-1.4000101725518643,-1.6666596024244742,51.17646827829979,47.11222567047915,-0.7162303327125095,-0.553761274596134,-0.7613878250822275,-1.8726806381839936,13.179514315192275,0.2600002288818324,-0.2551287088202727,0.5629998207092264,-0.22531228529104297,1.3513119267094957,0.1688437677090917,0.9571558737093611,-1.3111931084594666,94.99989271179243,47.61822448055161,0.3941560530001343,8,-0.6549997329711879,-0.7399997711181605,-0.5774998664855922,-1.004999160766598,0.09000015258789418,0,-0.00824554767773078,-5.0,21.600000381469727,1.5555567329292783,21.690000534057614,1.0952497729336967,21.530000686645508,-0.00824554767773078 4756,2018-08-28,22.049999237060547,22.1200008392334,21.799999237060547,21.940000534057614,1314919.0,0.01007784306566073,1.5599932861840349,0.7333265516320998,60.681082191878026,49.58756425498791,-0.8377779339942037,-0.7682570664081645,-0.9419811104396025,-2.042073082473685,13.429193643897502,0.32000160217285156,-0.14486601969475288,0.754499149322509,-0.10429986379675427,1.6132981624417724,0.3250996427628756,1.1838986558821425,-1.4501207803747533,92.30753107819486,39.7495193522991,0.4293995065596318,8,-0.7099990844726562,-0.8349990844726562,-0.8049993515014648,-1.1749992370605469,-0.11999893188476562,1,0.010430905103995913,-1.4000101725518643,21.82999992370605,-5.0,21.600000381469727,1.5555567329292783,21.690000534057614,0.010430905103995913 4757,2018-08-29,22.01000022888184,22.18000030517578,21.86000061035156,21.979999542236328,1172891.0,-0.0018140140391242898,-1.3703808359882936,0.2727367307659197,67.58620553578075,52.32405839198166,-0.6234914563521343,-0.719465354780958,-0.8557807904849035,-1.9550979914186293,13.764150147665339,0.3199996948242223,-0.07602037998921674,0.6855001449584996,-0.22973867185590535,1.6007389617729046,0.22788073655129537,1.143119553365704,-1.2885119815922366,80.0000000000005,21.829593753098592,0.4576194084072026,8,-0.5000000000000036,-0.7650003433227575,-0.7650003433227575,-1.1350002288818395,-0.6599998474121129,2,0.0,1.5599932861840349,22.049999237060547,-1.4000101725518643,21.82999992370605,-5.0,21.600000381469727,0.0 4758,2018-08-30,22.100000381469727,22.1299991607666,21.86000061035156,21.950000762939453,974181.0,0.004089057321761791,1.5714493319649019,4.9998728463342035,80.07812674622912,56.15078556663338,-0.5783522548538684,-0.8034010180618978,-0.8935515105588117,-1.9924114940707085,14.117208117110996,0.2699985504150426,0.0024332194580800603,0.7455002784728997,-0.23122846199128944,1.7222290189370888,0.2571359082408051,1.2338646487049942,-1.2326609283915069,86.20690789149158,20.729123908346722,0.4883643702320953,8,-0.5250005722045898,-0.8550004959106445,-0.8550004959106445,-1.2250003814697266,-0.8900012969970703,3,-0.001357497109849004,-1.3703808359882936,22.01000022888184,1.5599932861840349,22.049999237060547,-1.4000101725518643,21.82999992370605,-0.001357497109849004 4759,2018-08-31,21.799999237060547,22.09000015258789,21.739999771118164,22.09000015258789,1244958.0,-0.013574712182390813,1.4137881139670097,-1.9333443535979045,68.35933832919349,58.906930742577764,-0.18317363138532983,-0.5065299705933484,-0.5367989574337351,-1.6357439709523014,14.278123848983725,0.3600006103515625,0.12078328606436273,0.43099918365478374,-0.5638908787399117,1.4258892460494792,-0.066445847542564,0.9284442148521315,-0.8013936987725714,23.999786376953125,-43.43964968955001,0.49744503119734707,8,-0.17499923706054688,-0.534998893737793,-0.7199993133544922,-0.9249992370605469,-0.6399993896484375,4,-0.009632985863396337,1.5714493319649019,22.100000381469727,-1.3703808359882936,22.01000022888184,1.5599932861840349,22.049999237060547,-0.009632985863396337 4760,2018-09-03,21.68000030517578,21.920000076293945,21.68000030517578,21.780000686645508,1007082.0,-0.005504538352495203,-3.7999771119037176,0.34482781300149956,65.29850002704467,60.789513144361415,0.029259645109064536,-0.3966276221144014,-0.3578550551189288,-1.46007935807706,14.52532267089043,0.23999977111816406,0.20573809549006938,0.30450019836425923,-0.6970454555787313,1.3060458523072498,-0.19627262860723604,0.8052730253357545,-0.5632552901990238,0.0,-68.41420387921215,0.5007728269714944,9,0.0149993896484375,-0.41499996185302734,-0.6000003814697266,-0.8050003051757812,-0.6800003051757812,0,0.0027675030026663716,1.4137881139670097,21.799999237060547,1.5714493319649019,22.100000381469727,-1.3703808359882936,22.01000022888184,0.0027675030026663716 4761,2018-09-04,21.530000686645508,21.790000915527344,21.450000762939453,21.68000030517578,1589342.0,-0.006918801495333193,-1.1935531505146775,1.4999904632932155,71.42860479328625,63.11789185812395,0.2353638947892165,-0.27821932283454487,-0.15572460349676476,-1.2611080234306868,15.333867054669442,0.3400001525878906,0.26915254151074564,0.16550054550170756,-0.8234803584387258,1.154481449442141,-0.32898990646850734,0.6599909974719225,-0.30693014264884866,10.95890053040002,-61.90499546264869,0.4944904519702159,9,0.22499942779541016,-0.2650003433227539,-0.4500007629394531,-0.6550006866455078,-1.4700012207031214,1,0.018114230246650376,-3.7999771119037176,21.68000030517578,1.4137881139670097,21.799999237060547,1.5714493319649019,22.100000381469727,0.018114230246650376 4762,2018-09-05,21.1200008392334,21.51000022888184,21.1200008392334,21.440000534057614,986586.0,-0.01904318784654857,-1.4374985098824817,2.133336724183947,55.421700590436004,63.419098023292214,0.6493781776007062,0.11897853507868916,0.2949795741227632,-0.8084144087420455,15.86214004608017,0.4099998474121094,0.33204825406030736,-0.23249931335449148,-1.2275158435588835,0.7625172168499006,-0.7300075784566893,0.26500895174770633,1.0599994659423828,0.0,-69.36170951292857,0.49750826510219626,9,0.5299997329711914,0.14499950408935547,-0.12000083923339844,-0.24500083923339844,-1.2750015258789098,2,0.03835224591647246,-1.1935531505146775,21.530000686645508,-3.7999771119037176,21.68000030517578,1.4137881139670097,21.799999237060547,0.03835224591647246 4763,2018-09-06,21.299999237060547,21.530000686645508,21.030000686645508,21.1200008392334,1396001.0,0.008522651073610499,-1.777787785507277,-0.5624955296473848,54.693874055666654,63.85821117197941,0.45621630141767966,-0.03858285688439622,0.1444316977128608,-0.9434405461235968,15.633459062787752,0.5,0.37019540847541776,-0.06800088882446431,-1.048797540228577,0.9127957625796483,-0.5583992145265206,0.422397436877592,0.858801078796386,25.47157419320012,-41.19983649429671,0.49039832570205655,9,0.30500125885009766,-0.03499889373779297,-0.2774991989135742,-0.4249992370605469,-1.5499992370605469,3,0.002347471652589528,-1.4374985098824817,21.1200008392334,-1.1935531505146775,21.530000686645508,-3.7999771119037176,21.68000030517578,0.002347471652589528 4764,2018-09-07,22.059999465942386,22.13999938964844,21.25,21.34000015258789,2068645.0,0.035680763197375676,1.0227278145881882,4.000031789426856,64.98422674972383,65.39240655769319,-0.2588968258534585,-0.7172170593021612,-0.5760348230473404,-1.6534329078926753,14.355119198019887,0.889999389648441,0.4070209066761237,0.6169993400573759,-0.33255100885834565,1.5665496889730974,0.14222416559951512,1.0917745145152367,-1.0299987792968786,92.79279124474407,26.389179839055828,0.47477517445786,9,-0.45499897003174183,-0.7949991226196325,-1.0049996376037633,-1.1849994659423864,-2.6649990081787145,4,-0.03853129655701104,-1.777787785507277,21.299999237060547,-1.4374985098824817,21.1200008392334,-1.1935531505146775,21.530000686645508,-0.03853129655701104 4765,2018-09-10,22.75,22.79999923706055,22.059999465942386,22.059999465942386,2089891.0,0.03127835678885127,-1.1449252126415874,0.9583349890194798,69.50550904497845,66.37289843025991,-0.8992355480998526,-1.3263671459683835,-1.2228267455287707,-2.293136880770035,13.275994439833177,0.7399997711181641,0.4432039278114104,1.212499904632569,0.13913106033864864,2.2858687489264895,0.6758154824856106,1.7491843267795275,-1.7199993133544922,97.17518203340752,31.264722211215002,0.53668442214696,9,-0.8350000381469727,-1.1750001907348633,-1.6449999809265137,-1.875,-3.0349998474121094,0,-0.06989011659726996,1.0227278145881882,22.059999465942386,-1.777787785507277,21.299999237060547,-1.4374985098824817,21.1200008392334,-0.06989011659726996 4766,2018-09-11,22.6299991607666,22.90999984741211,22.479999542236328,22.70000076293945,1625661.0,-0.005274762164105384,-1.3243207019027048,-0.10145151882882894,65.44942736639985,66.13547863366205,-0.7691991238346674,-1.124623471805691,-1.0714041316687215,-2.1250225523496837,12.52206249699373,0.43000030517578125,0.49629893540043213,1.0039991378784165,-0.12462155014436505,2.132619825901198,0.4396887938670275,1.5683094818898056,-1.5291985321044912,85.10633980648518,21.20183912041268,0.5643103440113907,9,-0.659998893737793,-0.9999990463256836,-1.5249991416931152,-1.7549991607666016,-3.2999992370605504,1,-0.07202824662903717,-1.1449252126415874,22.75,1.0227278145881882,22.059999465942386,-1.777787785507277,21.299999237060547,-0.07202824662903717 4767,2018-09-12,22.399999618530273,22.670000076293945,22.270000457763672,22.5,1245558.0,-0.010163479927788766,-1.2222281091219278,1.4285441813575288,59.77960911408589,63.880087785646126,-0.5342415954821611,-0.7835817776655674,-0.81426422529535,-1.846081925637634,11.009538735579948,0.39999961853027344,0.5290792368779442,0.677999591827394,-0.36344832541477246,1.7194475090695605,0.15727563320631077,1.1987235504484772,-1.1906470367431616,72.87231614114792,11.698083331842525,0.5207239586210834,9,-0.42999935150146484,-0.7699995040893555,-1.2224998474121094,-1.5249996185302734,-3.065000534057617,2,-0.10446429430526127,-1.3243207019027048,22.6299991607666,-1.1449252126415874,22.75,1.0227278145881882,22.059999465942386,-0.10446429430526127 4768,2018-09-13,21.8700008392334,22.5,21.8700008392334,22.3799991607666,1913509.0,-0.023660660192977745,-1.4705930751797027,5.099963760514219,53.316962298193424,62.20871267109056,-0.04503518092473868,-0.18261163556191562,-0.27271787679104165,-1.270126322437335,9.162638537895292,0.6299991607666016,0.4951264992607882,0.09700078964233327,-0.8612230269869734,1.05522460627164,-0.38211111867232006,0.5761126979569866,-0.5586094215087876,37.3494515797674,-21.770321240284197,0.47911190831465295,9,0.09999942779541016,-0.24000072479248047,-0.5175008773803711,-0.9950008392333984,-2.2300014495849574,3,-0.09259265880987921,-1.2222281091219278,22.399999618530273,-1.3243207019027048,22.6299991607666,-1.1449252126415874,22.75,-0.09259265880987921 4769,2018-09-14,21.920000076293945,22.309999465942386,21.32999992370605,21.799999237060547,2006969.0,0.002286201881201988,1.1777776835876805,-0.23529653758985136,51.15681561654507,60.63741440325727,-0.08517975780126363,-0.17461870060369122,-0.3251799389590424,-1.27716368895749,8.392904276126423,0.9799995422363352,0.4422870101731675,0.10450000762939382,-0.7961068836228797,1.0051068988816674,-0.34580343799674296,0.5548034532555306,0.9899997711181641,37.34178361249448,-16.527253710332715,0.45030344562613744,9,0.05000019073486328,-0.28999996185302734,-0.6100001335144043,-1.0450000762939453,-2.4449996948242188,4,-0.09899635350096359,-1.4705930751797027,21.8700008392334,-1.2222281091219278,22.399999618530273,-1.3243207019027048,22.6299991607666,-0.09899635350096359 4770,2018-09-17,21.81999969482422,21.950000762939453,21.6200008392334,21.88999938964844,1477156.0,-0.004562061182557864,2.4736387728878895,-0.5833267106413711,46.94960547697924,57.91752559033427,0.04108890366699214,-0.01971023608955491,-0.22917749898567052,-1.133628253981506,7.5815726183860805,0.3299999237060547,0.3438296584878344,-0.031000328063964133,-0.8682610867502518,0.8062604306223236,-0.44963070740710975,0.3876300512791815,1.0584001541137695,31.012645239173235,-17.250860076425855,0.4186303793431445,9,0.15000057220458984,-0.18999958038330078,-0.6050000190734863,-0.9449996948242188,-2.8249988555908203,0,-0.11113653854155481,1.1777776835876805,21.920000076293945,-1.4705930751797027,21.8700008392334,-1.2222281091219278,22.399999618530273,-0.11113653854155481 4771,2018-09-18,21.850000381469727,22.09000015258789,21.65999984741211,21.899999618530273,1290701.0,0.001374916914074209,1.0,0.7142779291552771,47.87234150483782,57.078707914156695,0.0684522257180511,-0.009229542541831393,-0.2761274881521061,-1.1280997330582778,7.38015979927234,0.43000030517578125,0.3021768921510066,-0.026999664306639914,-0.8276331461002009,0.7736338174869211,-0.4273164052034204,0.3733170765901406,0.9974314689636223,38.80599989182219,-5.2182054114788485,0.4003167408967797,9,0.11999988555908203,-0.1550006866455078,-0.6625003814697266,-0.9750003814697266,-3.5,1,-0.09771167924978441,2.4736387728878895,21.81999969482422,1.1777776835876805,21.920000076293945,-1.4705930751797027,21.8700008392334,-0.09771167924978441 4772,2018-09-19,21.489999771118164,21.88999938964844,21.440000534057614,21.8700008392334,1843345.0,-0.016476000186108286,1.142861035422341,7.60013733119707,42.43175192154784,55.71624989925459,0.5436245414036769,0.36640649754410504,0.06464776787078108,-0.7330252309127658,7.603822026413225,0.4499988555908274,0.2670781052625273,-0.38500022888183594,-1.1894741689901096,0.41947371122643773,-0.7872371989359728,0.017236741172300896,1.3270834407806404,13.675199741774618,-23.979908823743706,0.40223697005413667,9,0.5900001525878906,0.2049999237060547,-0.30249977111816406,-0.6149997711181641,-2.989999771118164,2,-0.1005118599542788,1.0,21.850000381469727,2.4736387728878895,21.81999969482422,1.1777776835876805,21.920000076293945,-0.1005118599542788 4773,2018-09-20,21.56999969482422,21.600000381469727,21.350000381469727,21.5,1340709.0,0.003722658192559569,2.8461222453710495,-0.18420920544094765,46.98163136984765,53.71596152371279,0.5654108874922983,0.29192247540725447,-0.03372190263023711,-0.7819999753275582,8.232416181669597,0.25,0.23050499426139126,-0.29900026321411133,-1.111038296440043,0.5130377700118203,-0.7050192798270771,0.10701875339885447,1.2173418513107315,24.489784002397997,-14.277431758651602,0.40601901661296547,9,0.5500001907348633,0.16499996185302734,-0.3899998664855957,-0.6949996948242188,-2.854999542236328,3,-0.10361616328107126,1.142861035422341,21.489999771118164,1.0,21.850000381469727,2.4736387728878895,21.81999969482422,-0.10361616328107126 4774,2018-09-21,21.81999969482422,21.81999969482422,21.51000022888184,21.559999465942386,2005640.0,0.011590171698518281,1.3846091772732,3.7143051771116657,51.776642619865285,51.746087476478,0.31043198244278614,0.06245125354957537,-0.29118356659252953,-1.00128180041823,8.77666514934314,0.30999946594237926,0.2828036512488765,-0.06000022888183665,-0.862600957288258,0.7426004995245847,-0.4613005930850491,0.3413001353213758,0.9381950188621531,63.51344036827305,19.022762118214146,0.40130036420321147,9,0.3000001907348633,0.05500030517578125,-0.6399998664855957,-0.9449996948242188,-3.279998779296875,4,-0.09990835635496742,2.8461222453710495,21.56999969482422,1.142861035422341,21.489999771118164,1.0,21.850000381469727,-0.09990835635496742 4775,2018-09-24,21.649999618530273,21.88999938964844,21.63999938964844,21.790000915527344,1099984.0,-0.00779102102069551,-2.124965727705266,-0.5384660528922056,51.51513837913861,50.197833144560086,0.34418228334225986,0.2300705693684293,-0.13496531603482254,-0.799084665654469,9.297078268099812,0.25,0.3267522330945951,-0.2210002899169936,-1.0299733619782074,0.5879727821442202,-0.6254868259476005,0.1834862461136133,1.0796311993564913,40.540449979766635,-7.853378959555997,0.4044865360306073,9,0.35000038146972656,0.28999996185302734,-0.4699997901916504,-0.7749996185302734,-3.2600002288818324,0,-0.10046186029485937,1.3846091772732,21.81999969482422,2.8461222453710495,21.56999969482422,1.142861035422341,21.489999771118164,-0.10046186029485937 4776,2018-09-25,22.280000686645508,22.6299991607666,21.6299991607666,21.6299991607666,1691341.0,0.029099357007656312,-2.076915853844619,-4.642825029631749,63.87559524787317,50.652942714980895,-0.3807243774555076,-0.40244967737334036,-0.7742907250520368,-1.3978482169576196,9.484958816884564,1.0,0.28689822076796645,0.39750070571899343,-0.4285455071277937,1.2235469185657806,-0.015522400704398365,0.8105238121423852,0.4216375133576413,72.65634313234628,17.391633464313607,0.413023106423393,9,-0.3000011444091797,-0.3100004196166992,-1.1125006675720215,-1.4050006866455078,-3.685001373291019,1,-0.14744164031292506,-2.124965727705266,21.649999618530273,1.3846091772732,21.81999969482422,2.8461222453710495,21.56999969482422,-0.14744164031292506 4777,2018-09-26,22.01000022888184,22.38999938964844,21.86000061035156,22.299999237060547,1262478.0,-0.01211851209347159,1.2553172493557578,-0.44615127293214,58.313824339095184,51.20814960841443,-0.1920603104330887,-0.1396069400176927,-0.5127533821218968,-1.0996195180818624,9.54647435886834,0.5299987792968821,0.15412774224854076,0.1275002479553251,-0.698545964891462,0.9535464608021123,-0.2855228584680667,0.5405233543787169,0.6642052055953691,51.56253725293879,-7.162192488100445,0.413023106423393,9,-0.030000686645511365,-0.039999961853030896,-0.8975000381469762,-1.1350002288818395,-3.75,2,-0.1662880422240709,-2.076915853844619,22.280000686645508,-2.124965727705266,21.649999618530273,1.3846091772732,21.81999969482422,-0.1662880422240709 4778,2018-09-27,22.06999969482422,22.13999938964844,21.790000915527344,22.0,1144266.0,0.00272600932841649,2.3333333333332544,-0.24137908354873588,50.14005916518002,51.09517666937386,-0.246643691288277,-0.21288389014392806,-0.5765022907792314,-1.1311544428927576,9.556717316095694,0.3499984741210973,0.041972726154526185,0.1889997482299819,-0.635490953740284,1.0134904502002477,-0.22324560275515282,0.6012450992151166,0.5773216294375665,49.99999999999984,-4.232955566105652,0.41224535098513354,9,-0.07999992370605469,-0.09999942779541016,-0.9274997711181641,-1.1949996948242188,-3.3699989318847656,3,-0.16175803100085417,1.2553172493557578,22.01000022888184,-2.076915853844619,22.280000686645508,-2.124965727705266,21.649999618530273,-0.16175803100085417 4779,2018-09-28,21.59000015258789,22.15999984741211,21.540000915527344,22.0,1936185.0,-0.021748960075830714,-1.4313763622627962,-5.85716621253406,32.738100644411205,49.51612057686631,0.20296673559260014,0.26411784702723295,-0.094301461990149,-0.6280666474460048,9.726352977729924,0.6199989318847656,-0.04885005837684986,-0.2804998397827134,-1.1146263155090246,0.5536266359435977,-0.6975630776458672,0.13656339808044038,1.0309747436627816,4.587093353491766,-42.38752631429904,0.41706323786315486,9,0.39999961853027344,0.38000011444091797,-0.49249982833862305,-0.7150001525878906,-2.6399993896484375,4,-0.1331635006799844,2.3333333333332544,22.06999969482422,1.2553172493557578,22.01000022888184,-2.076915853844619,22.280000686645508,-0.1331635006799844 4780,2018-10-01,21.739999771118164,21.8799991607666,21.600000381469727,21.61000061035156,1133597.0,0.006947643236227208,-2.7333265516320586,-0.3170712418239929,36.873162981000746,48.2939896297733,0.04517653039388492,0.12526617298180298,-0.24031139953487113,-0.7593002087970433,10.078208604628466,0.28999900817871094,-0.07390287820989272,-0.13350019454956197,-0.9651698307938688,0.6981694416947448,-0.5493350126717154,0.2823346235725914,0.8551556256816149,18.34854840036187,-22.81940157776814,0.415834818122154,10,0.25,0.23000049591064453,-0.6074995994567871,-0.8649997711181641,-2.5249996185302734,0,-0.1471940611444741,-1.4313763622627962,21.59000015258789,2.3333333333332544,22.06999969482422,1.2553172493557578,22.01000022888184,-0.1471940611444741 4781,2018-10-02,21.920000076293945,22.049999237060547,21.700000762939453,21.700000762939453,1191747.0,0.00827968293794168,-2.1818142410029218,1.692313335387368,42.814378438509685,48.3365036872135,-0.13840485218511134,-0.0253162467080017,-0.4099572431855556,-0.9207342929026545,10.53753532827471,0.34999847412109375,-0.08856966803060473,0.027000141143798118,-0.7888970211962629,0.8428973034838592,-0.38094844002623063,0.43494872231382686,0.6498522110439602,44.70586387340549,7.236490380056843,0.40794858117003013,10,0.06999969482421875,0.05000019073486328,-0.7874999046325684,-1.0450000762939453,-2.3999996185302734,1,-0.16104017674995952,-2.7333265516320586,21.739999771118164,-1.4313763622627962,21.59000015258789,2.3333333333332544,22.06999969482422,-0.16104017674995952 4782,2018-10-03,21.93000030517578,22.040000915527344,21.809999465942386,21.8799991607666,806994.0,0.00045621481966384714,-1.4210610851779881,0.2272786384956174,51.06381971372201,48.79008016986621,-0.08876155974821742,0.03001705616565431,-0.4092733204428889,-0.9133587077493814,10.2234655044658,0.23000144958495738,-0.07592735665792816,-0.003499603271485796,-0.733756273512089,0.7267570669691175,-0.3686279383917892,0.3616287318488176,0.6150549348894856,62.90323573023892,24.368672936690544,0.3651283351203021,10,0.1399993896484375,0.039999961853027344,-0.6525001525878906,-1.0550003051757812,-2.479999542236328,2,-0.1520748265121632,-2.1818142410029218,21.920000076293945,-2.7333265516320586,21.739999771118164,-1.4313763622627962,21.59000015258789,-0.1520748265121632 4783,2018-10-04,21.350000381469727,21.899999618530273,21.25,21.899999618530273,1642698.0,-0.026447784570671762,1.3636382552244086,-10.99973297730307,41.49254768083643,47.64740295441856,0.5104264319740572,0.6471338987602202,0.182628482846944,-0.3209356346788894,9.622091932512467,0.6800003051757812,-0.08439069078728068,-0.5859995841979995,-1.3074132421108544,0.13541407371485548,-0.9467064131544269,-0.225292755241572,1.1707537522683573,10.98905475139488,-26.552277426161616,0.3607068289564274,10,0.5899991989135742,0.619999885559082,0.027499675750732422,-0.47500038146972656,-2.030000686645508,3,-0.1447306837179163,-1.4210610851779881,21.93000030517578,-2.1818142410029218,21.920000076293945,-2.7333265516320586,21.739999771118164,-0.1447306837179163 4784,2018-10-05,21.209999084472656,21.399999618530273,21.059999465942386,21.299999237060547,1232597.0,-0.006557437681293021,1.3448212359579876,0.1636368680598423,41.00294935459657,46.47938195169167,0.6199990299561833,0.75911020720811,0.3279921606424949,-0.17542634501973708,10.17252713838791,0.3400001525878871,-0.04109448611070121,-0.6835008621215835,-1.471256539401626,0.10425481515845902,-1.077378700761603,-0.289623023481564,1.2599248839159038,15.1514801221471,-22.256670960729608,0.39387783864002046,10,0.6350002288818359,0.7600011825561523,0.20000076293945312,-0.33499908447265625,-1.6099987030029297,4,-0.11834033144163192,1.3636382552244086,21.350000381469727,-1.4210610851779881,21.93000030517578,-2.1818142410029218,21.920000076293945,-0.11834033144163192 4785,2018-10-08,21.15999984741211,21.36000061035156,21.09000015258789,21.190000534057614,972292.0,-0.0023573427260140667,-2.1764745481268304,0.3333403975755126,39.882695322747246,43.81350418223323,0.6628924958917715,0.7208409157070399,0.38030431244581564,-0.1187168943706638,9.474209488372784,0.2700004577636683,-0.02698443184529964,-0.6540000915527351,-1.3974883583228,0.08948817521732977,-1.0257442249377675,-0.28225595816770266,1.225328650829681,10.101050968605483,-26.009557691907652,0.37174413338503265,10,0.5649995803833043,0.8100004196166992,0.2850003242492676,-0.2849998474121094,-2.1900005340576207,0,-0.10444230153162981,1.3448212359579876,21.209999084472656,1.3636382552244086,21.350000381469727,-1.4210610851779881,21.93000030517578,-0.10444230153162981 4786,2018-10-09,21.0,21.32999992370605,20.93000030517578,21.15999984741211,1199721.0,-0.0075614295163465295,-1.6666709052299395,5.33320617966876,42.367607169489546,42.04170227449927,0.6953538239814527,0.7931281678641255,0.535969873819262,0.04729057387819324,8.661206040045728,0.3999996185302699,-0.05977687992313108,-0.7324999809265123,-1.4564622685262094,-0.008537693326815088,-1.0944811247263608,-0.37051883712666367,1.3058087563038256,6.306275345384563,-31.2938434984216,0.3619811437998491,10,0.5450000762939453,0.9200000762939453,0.48000001907348633,-0.125,-2.045000076293949,1,-0.08499999273391001,-2.1764745481268304,21.15999984741211,1.3448212359579876,21.209999084472656,1.3636382552244086,21.350000381469727,-0.08499999273391001 4787,2018-10-10,20.059999465942386,21.020000457763672,20.059999465942386,20.920000076293945,1844482.0,-0.04476193019321972,-1.232558861624183,5.375008940705221,31.449635940245187,39.96498858283985,1.4859179169016592,1.6325340978566132,1.4622357413759062,0.9823051539335879,8.797270252976269,0.9600009918212855,-0.10559714312595503,-1.5555005073547328,-2.536101696913761,-0.5748993177957047,-2.0458011021342486,-1.065199912575217,2.1357446142711964,0.0,-37.63676038449137,0.49030059477951454,10,1.0500001907348597,1.4250001907348597,1.4500007629394496,0.8150005340576136,-1.5,2,-0.026919193547114362,-1.6666709052299395,21.0,-2.1764745481268304,21.15999984741211,1.3448212359579876,21.209999084472656,-0.026919193547114362 4788,2018-10-11,19.84499931335449,20.15999984741211,19.424999237060547,19.799999237060547,2705470.0,-0.010717854352534917,1.1777758939798528,-0.05232563297315128,25.526647799601264,39.16371604452763,1.5110092723197148,1.7792718646108945,1.6584630831964304,1.1942119606572206,10.092564135160332,0.7350006103515625,-0.27866451709561346,-1.6692505836486866,-2.9201339875875654,-0.41836717970980786,-2.294692285618126,-1.0438088816792472,2.137170305431976,21.2658225403173,-12.556658890997387,0.6254417019694394,10,0.8924999237060582,1.3225002288818395,1.6125011444091832,1.0300006866455114,-0.9899997711181605,3,-0.0199041856428398,-1.232558861624183,20.059999465942386,-1.6666709052299395,21.0,-2.1764745481268304,21.15999984741211,-0.0199041856428398 4789,2018-10-12,19.75,20.030000686645508,19.63999938964844,19.924999237060547,1607461.0,-0.004787065590400874,1.0259695222241854,-3.8888653414151335,26.01011183514342,37.95671036165459,1.4723945272949095,1.7954166392112683,1.73287624418165,1.2880888488757662,11.078587280484664,0.39000129699706676,-0.4206721970942837,-1.655749893188478,-3.1171744759851556,-0.19432531039180034,-2.3864621845868186,-0.9250376017901374,1.9253091729793539,16.79589314123836,-15.508563096771468,0.7307122913983388,10,0.9874992370605469,1.4174995422363281,1.6850004196166992,1.2400007247924805,-0.8999996185302734,4,-0.021772167350672444,1.1777758939798528,19.84499931335449,-1.232558861624183,20.059999465942386,-1.6666709052299395,21.0,-0.021772167350672444 4790,2018-10-15,19.395000457763672,20.1200008392334,19.38500022888184,20.0,1945304.0,-0.01797466036639639,-1.3520019531250154,3.4571553133514987,10.85480804616553,34.40564698472746,1.6313259317699256,2.0653161152017248,2.0614505816155244,1.6449997485931114,12.21232450898828,0.735000610351559,-0.5467965801043135,-1.889499473571778,-3.589180430143543,-0.1898185170000133,-2.7393399518576587,-1.0396589952858974,2.010271522905427,0.5141506658558217,-25.583689516469605,0.8498404782858815,10,1.317500114440918,1.7524995803833008,2.0399999618530273,1.7299995422363281,-0.8350009918212855,0,0.01056973028448649,1.0259695222241854,19.75,1.1777758939798528,19.84499931335449,-1.232558861624183,20.059999465942386,0.01056973028448649 4791,2018-10-16,19.71500015258789,19.76000022888184,19.11000061035156,19.56999969482422,1759619.0,0.016499081581414776,4.531897279397335,-0.2396703594645548,19.27709674371806,30.873788876949252,1.079136862198137,1.6623985174218774,1.711751667106519,1.3286319232012396,13.79773100064741,0.6499996185302805,-0.5681952890986679,-1.4627497673034675,-3.2771933055847384,0.3516937709778034,-2.3699715364441047,-0.5555279981628303,1.4074337828309922,31.67537123398489,8.435181064372834,0.9072217691406363,10,0.7899999618530273,1.2950000762939453,2.0299997329711914,1.7649993896484375,-1.0949993133544922,1,-0.03778852820021961,-1.3520019531250154,19.395000457763672,1.0259695222241854,19.75,1.1777758939798528,19.84499931335449,-0.03778852820021961 4792,2018-10-17,19.32999992370605,19.895000457763672,19.225000381469727,19.739999771118164,1423116.0,-0.019528289419328382,-1.1612942920955645,-2.8275762279340437,16.25615601550119,28.069745358578665,1.1807055467744725,1.9787304051283279,2.0745393759856228,1.719213597744595,14.941022113195812,0.6700000762939453,-0.6366606968854001,-1.7397500038147022,-3.7250313992966078,0.24553139166720328,-2.732390701555655,-0.7471093060737495,1.4704446797020587,20.952330781722793,1.0517574831511212,0.9926406977409534,10,0.9250001907348668,1.5600004196167028,2.470000267028812,2.2049999237060582,-1.0949993133544922,2,-0.019399896610454936,4.531897279397335,19.71500015258789,-1.3520019531250154,19.395000457763672,1.0259695222241854,19.75,-0.019399896610454936 4793,2018-10-18,19.334999084472656,19.69499969482422,19.2549991607666,19.354999542236328,1658044.0,0.00025862187202974063,-3.8888865341414824,0.04878162245647945,18.5494889262024,25.574916422090425,0.9608650620631671,1.8948556340707832,2.058855869718805,1.7179655452073526,15.983850307543722,0.4400005340576172,-0.7581423672980456,-1.6230008125305169,-3.7371498792649405,0.49114825420390673,-2.680075345897727,-0.5659262791633068,1.1949744800464046,22.277071597319413,0.421293010914507,1.057074533367211,10,0.9000015258789027,1.5350008010864258,2.465001106262207,2.27500057220459,-0.904998779296875,3,-0.040082733655397385,-1.1612942920955645,19.32999992370605,4.531897279397335,19.71500015258789,-1.3520019531250154,19.395000457763672,-0.040082733655397385 4794,2018-10-19,19.63999938964844,19.7450008392334,19.209999084472656,19.25,2330171.0,0.015774518728615794,-1.2765972988766963,-19.499523173755662,21.925126871841073,23.57963103865641,0.45789221705528504,1.4948004355854856,1.7603573770883543,1.4198053628275638,17.524447955316177,0.5350017547607422,-0.923973765294587,-1.2090004920959423,-3.360484016119706,0.9424830319278215,-2.284742254107826,-0.13325873008405864,0.6627785022038211,52.475114771373676,28.929168314026143,1.0757417620118823,10,0.580000877380364,1.230000495910641,2.1600008010864222,1.970000267028805,-0.899999618530277,4,-0.03996944357472121,-3.8888865341414824,19.334999084472656,-1.1612942920955645,19.32999992370605,4.531897279397335,19.71500015258789,-0.03996944357472121 4795,2018-10-22,19.475000381469727,19.854999542236328,19.475000381469727,19.665000915527344,1081820.0,-0.008401171756944104,-2.9999799227024044,-0.48718161899917395,17.18119870638199,20.781141209422234,0.4008967902026086,1.5689395808328612,1.9204035349884627,1.5899561296424878,19.193947024865057,0.37999916076660156,-1.0274002096783192,-1.2652495384216316,-3.465581063516762,0.9350819866734987,-2.3654153009691967,-0.16508377587406642,0.6369331453424216,46.496795167725466,24.568793010564626,1.1001657625475647,10,0.5900001525878906,1.3949995040893555,2.3249998092651367,2.1349992752075195,-0.75,0,-0.032092425558804205,-1.2765972988766963,19.63999938964844,-3.8888865341414824,19.334999084472656,-1.1612942920955645,19.32999992370605,-0.032092425558804205 4796,2018-10-23,18.9950008392334,19.440000534057614,18.815000534057614,19.3700008392334,1399403.0,-0.0246469593239671,1.4271873425972899,1.97367866285198,15.017866341849,18.95538903182266,0.6331614855787109,1.8869621892195099,2.389770473284713,2.0669397252624577,20.477546178430263,0.6599998474121129,-1.1436699999658195,-1.5809990882873528,-3.7878034044397992,0.6258052278650936,-2.6844012463635742,-0.47759693021113137,0.956623420945057,16.6666961010615,-0.07498362015947535,1.1034021580762226,10,0.49249935150146484,1.727499008178711,2.804999351501465,2.6149988174438477,-0.7150001525878906,1,-0.02290083464447834,-2.9999799227024044,19.475000381469727,-1.2765972988766963,19.63999938964844,-3.8888865341414824,19.334999084472656,-0.02290083464447834 4797,2018-10-24,18.350000381469727,18.81999969482422,18.049999237060547,18.049999237060547,2824220.0,-0.03395632688951766,-4.1333168030415735,-0.8000030517578125,14.78871852089992,17.762285778633622,1.1287946152363304,2.3649582923839674,3.0286745886272612,2.7056219971533935,22.065184560863848,0.9450016021728516,-1.2833760227568263,-2.0429995536804206,-4.35367807317072,0.2676789658098784,-3.1983388134255684,-0.8876602939352729,1.5049991607666016,16.62055920705032,-0.8137262908892069,1.1553392597451493,10,0.7349996566772461,1.9899988174438477,3.482499599456787,3.2599992752075195,-0.05500030517578125,2,0.014713921098133964,1.4271873425972899,18.9950008392334,-2.9999799227024044,19.475000381469727,-1.2765972988766963,19.63999938964844,0.014713921098133964 4798,2018-10-25,18.5,18.88999938964844,18.1299991607666,18.280000686645508,2601829.0,0.008174365962506869,-1.923064508438159,0.733328247089715,18.266964695708523,16.901936096474188,0.8581908649902417,2.038294390231002,2.8622678851123347,2.554104076924265,23.832416109650445,0.7600002288818395,-1.4381484459986744,-1.7144999504089355,-4.031269160300852,0.6022692594829806,-2.8728845553548936,-0.5561153454629775,0.9939994812011719,24.93078597544223,6.909996606528896,1.1583846049459583,10,0.5850000381469727,1.8399991989135742,3.3874998092651367,3.109999656677246,-0.09000015258789062,3,-0.014324291332348138,-4.1333168030415735,18.350000381469727,1.4271873425972899,18.9950008392334,-2.9999799227024044,19.475000381469727,-0.014324291332348138 4799,2018-10-26,18.71500015258789,18.84000015258789,18.21500015258789,18.450000762939453,2764772.0,0.01162162986961568,1.4271873425972563,1.2045464397492696,22.43516301281265,18.188642203879425,0.5374556636014525,1.683159297120099,2.625928369041265,2.337223702974285,26.23926999528884,0.625,-1.467009954879444,-1.3557497978210442,-3.669937642355677,0.9584380467135887,-2.5128437200883624,-0.198655875553726,0.49019927978515554,36.84214975590168,17.08345882187973,1.1570939222673167,10,0.25749969482421875,1.6249990463256836,3.2124996185302734,2.8949995040893555,0.1849994659423828,4,-0.015228418118537923,-1.923064508438159,18.5,-4.1333168030415735,18.350000381469727,1.4271873425972899,18.9950008392334,-0.015228418118537923 4800,2018-10-29,18.540000915527344,18.73500061035156,18.315000534057614,18.700000762939453,1780289.0,-0.009350747295417405,2.6521818453221235,-0.6037743997236138,22.359541893119925,18.53113610936852,0.6463940724139015,1.6929279346758435,2.7758252183876024,2.511222059059726,28.776193255644046,0.4200000762939453,-1.4614230387246891,-1.3707490921020522,-3.641072906894969,0.8995747226908648,-2.5059109994985107,-0.2355871847055937,0.43415847778320327,35.25188642092547,13.221840461031185,1.1351619073964578,10,0.4324989318847656,1.7999982833862305,3.4574990272521973,3.0699987411499023,0.2949981689453125,0,0.01078742425645296,1.4271873425972563,18.71500015258789,-1.923064508438159,18.5,-4.1333168030415735,18.350000381469727,0.01078742425645296 4801,2018-10-30,18.38999938964844,18.670000076293945,18.149999618530273,18.540000915527344,1462709.0,-0.008090696789193608,1.5365885428781436,0.9375104308227611,27.185778467064168,19.745538603986628,0.6578596167591435,1.6494807722617573,2.891371448354196,2.6618950326260844,31.16482937882079,0.5200004577636719,-1.4624407152549779,-1.3442505836486767,-3.5029933915348046,0.8144922242374513,-2.4236219875917406,-0.2648791797056127,0.4500007629394496,40.476201288822736,15.012624773445701,1.079371403943064,10,0.5624999999999964,1.9499998092651332,3.5800004005432093,3.220000267028805,0.4500007629394496,1,0.018216476505695578,2.6521818453221235,18.540000915527344,1.4271873425972563,18.71500015258789,-1.923064508438159,18.5,0.018216476505695578 4802,2018-10-31,18.59499931335449,18.81999969482422,18.399999618530273,18.5,2243801.0,0.011147358918426109,-1.8474574079462063,-0.633322313208882,32.87670159120006,21.3374511223197,0.37731416009151886,1.2456873951622818,2.6471403433823433,2.4587654378326356,33.529719592028066,0.4300003051757777,-1.3736145922615677,-0.9725006103515668,-2.922198070866777,0.9771968501636437,-1.947349340609172,0.0023481199060384483,-0.5450000762939418,61.18421217741273,33.73599995510978,0.9748487302576048,10,0.35750007629394887,1.6250000000000036,3.3800005912780797,3.0150003433227575,0.14500045776367543,2,-0.01693996441735579,1.5365885428781436,18.38999938964844,2.6521818453221235,18.540000915527344,1.4271873425972563,18.71500015258789,-0.01693996441735579 4803,2018-11-01,18.26000022888184,18.68000030517578,18.1299991607666,18.645000457763672,2115188.0,-0.01801554702032504,1.4175878533311534,-4.052663280261925,30.84831959534766,22.3289169804871,0.6076939619769881,1.409592484088126,2.93304860352994,2.7966597802740196,36.3152010606747,0.5500011444091797,-1.3560414596346817,-1.1529996871948214,-2.9946873236448077,0.688687949255165,-2.0738435054198128,-0.23215586896982998,-0.19460098266602088,18.309984015904003,-10.052522513925922,0.9208438182249928,11,0.692499160766598,1.8449993133544886,3.714999675750729,3.3499994277954066,-0.10000038146973012,3,0.001916749560427089,-1.8474574079462063,18.59499931335449,1.5365885428781436,18.38999938964844,2.6521818453221235,18.540000915527344,0.001916749560427089 4804,2018-11-02,18.700000762939453,18.71500015258789,18.100000381469727,18.3799991607666,2411445.0,0.024096414487534634,2.5142805761276503,-0.8311724985261483,41.257862118074264,25.004101804008464,0.022721699900255743,0.8136224789440298,2.4509593611599243,2.3550371027476977,38.857459155324335,0.6149997711181641,-1.2744357410396177,-0.5874992370605483,-2.2466220627637163,1.0716235886426198,-1.4170606499121305,0.24206217579103395,-0.6195095077514665,83.33346578822582,49.323052109984886,0.8295614128515834,11,0.044999122619628906,1.404998779296875,3.279999256134033,2.909998893737793,-0.10500144958496449,4,-0.015508069716343664,1.4175878533311534,18.26000022888184,-1.8474574079462063,18.59499931335449,1.5365885428781436,18.38999938964844,-0.015508069716343664 4805,2018-11-05,18.950000762939453,19.01499938964844,18.56999969482422,18.684999465942386,1623401.0,0.01336898341177939,1.2531712805357753,0.8281249068681977,40.204870310021164,27.802657800472034,-0.34596282132284273,0.4106183395966383,2.1534931896044824,2.1026168072315983,41.23503008441365,0.4449996948242223,-1.2175837674663335,-0.22699928283691406,-1.6366439469049503,1.1826453812311222,-0.931821614870934,0.47782304919710583,-0.8547193389587413,92.89631724974585,56.17022178484595,0.7048223320340183,11,-0.41750144958496094,1.0999984741210938,3.029999256134033,2.659998893737793,0.2999992370605469,0,-0.002638582712195303,2.5142805761276503,18.700000762939453,1.4175878533311534,18.26000022888184,-1.8474574079462063,18.59499931335449,-0.002638582712195303 4806,2018-11-06,19.21500015258789,19.2450008392334,18.78499984741211,18.95499992370605,1834277.0,0.013984136093899036,1.874991804402377,0.9811281372132958,48.48084763929578,31.54622770251602,-0.6442201139947095,0.005306677624695055,1.8360359743223995,1.840545621310774,43.221140610226286,0.46000099182128906,-1.1890550093467986,0.12725009918212749,-0.9926671747550628,1.2471673731193178,-0.4327085377864677,0.6872087361507226,-1.114999771118164,97.37985374223318,56.235361699179094,0.5599586369685958,11,-0.5424995422363281,0.8349990844726562,2.7649998664855957,2.3949995040893555,0.4949989318847656,1,-0.019776271928056977,1.2531712805357753,18.950000762939453,2.5142805761276503,18.700000762939453,1.4175878533311534,18.26000022888184,-0.019776271928056977 4807,2018-11-07,19.520000457763672,19.68000030517578,19.21999931335449,19.25,1582547.0,0.015873031629130896,-1.787869330004123,1.038462384917273,52.26439920138806,35.3237204253693,-0.8557989282778031,-0.36071744278818585,1.4823298918496803,1.5434702513870633,43.59196311716435,0.4650001525878906,-1.1217152780786463,0.4592503547668443,-0.5854869703307024,1.503987679864391,-0.06311830778193084,0.9816190173156194,-1.3513000488281257,89.87342688999547,44.427979076257486,0.5223686625487735,11,-0.630000114440918,0.5249996185302734,2.4599995613098145,2.089999198913574,0.7899990081787145,2,-0.03483608039083452,1.874991804402377,19.21500015258789,1.2531712805357753,18.950000762939453,2.5142805761276503,18.700000762939453,-0.03483608039083452 4808,2018-11-08,19.450000762939453,19.825000762939453,19.36000061035156,19.540000915527344,1315963.0,-0.0035860498556687936,-2.4444397349495675,-0.3333333333333333,47.53248438945989,38.11231168944122,-0.7117144440491501,-0.33921928746952545,1.498904781371273,1.6230641857510264,43.134030877162274,0.4650001525878942,-0.9876698114973763,0.4090005874633782,-0.5871160229397212,1.4051171978664776,-0.0890577177381715,0.9070588926649279,-1.160396362304688,78.26087437264829,32.312328564590956,0.49805830520154887,11,-0.4875001907348633,0.524998664855957,2.5699992179870605,2.159998893737793,0.6799983978271484,3,-0.036503905602623066,-1.787869330004123,19.520000457763672,1.874991804402377,19.21500015258789,1.2531712805357753,18.950000762939453,-0.036503905602623066 4809,2018-11-09,19.31999969482422,19.405000686645508,19.209999084472656,19.299999237060547,1727776.0,-0.006683859281020776,1.052622068743977,-0.22222693171703473,47.96853650134813,40.9577555347999,-0.5440855701586607,-0.2562210925382793,1.5825403298846012,1.765433885563347,42.73507338197614,0.24000167846679688,-0.7961332728500103,0.300499534606935,-0.6486379574821513,1.2496370266960213,-0.17406921143760812,0.7750682806514781,-0.8768556579589841,59.76090531351922,13.308270267789084,0.47456874604454363,11,-0.3574991226196289,0.4049997329711914,2.635000228881836,2.2899999618530273,0.5799999237060547,4,-0.06004140091797572,-2.4444397349495675,19.450000762939453,-1.787869330004123,19.520000457763672,1.874991804402377,19.21500015258789,-0.06004140091797572 4810,2018-11-12,19.600000381469727,19.75,19.25,19.334999084472656,1782382.0,0.014492789392771988,-1.2988533970578564,13.249761586877742,58.367901263228816,44.42243584548486,-0.7352301862803508,-0.5481818087758761,1.2623403156035522,1.500753138076199,41.781940098880085,0.5,-0.6156845273316485,0.570250225067138,-0.40015101421530375,1.5406514643495797,0.08504960542591888,1.055450844708357,-1.0186706719970715,78.36536698088985,26.982369609569844,0.48520061964121997,11,-0.6374998092651367,0.10499954223632812,2.307499408721924,2.0099992752075195,0.7099990844726598,0,-0.05127556370179398,1.052622068743977,19.31999969482422,-2.4444397349495675,19.450000762939453,-1.787869330004123,19.520000457763672,-0.05127556370179398 4811,2018-11-13,18.96999931335449,19.59499931335449,18.88999938964844,19.59499931335449,1920581.0,-0.03214291101294342,1.2559997558593523,-2.358479022866479,58.611090801393196,47.28181242439522,-0.015985023787290942,0.02439465457633716,1.8488282414429165,2.1394526313378854,40.70685951806367,0.7100009918212855,-0.47395034944637615,-0.022500801086430045,-0.9377775183064863,0.8927759161336262,-0.4801391596964564,0.4351375575235963,-0.2643024985351552,8.556129005935503,-45.273304845708154,0.45763835861002783,11,-0.007498741149898791,0.7200002670288121,2.8775005340576207,2.6600008010864293,0.6500015258789098,1,0.014760184332130999,-1.2988533970578564,19.600000381469727,1.052622068743977,19.31999969482422,-2.4444397349495675,19.450000762939453,0.014760184332130999 4812,2018-11-14,18.95499992370605,19.104999542236328,18.69499969482422,18.920000076293945,1651250.0,-0.0007906900469879519,1.4477669726024278,-0.05599975585936932,56.56565156146528,50.13929375396384,0.06196725035775685,0.010392335142480391,1.8324605905962592,2.159319421505,40.025217830605406,0.4099998474121094,-0.3106069946874399,-0.018750190734866834,-0.9201751879015418,0.8826748064318082,-0.4694626893182061,0.43196230784847245,0.870000839233402,23.008848063789465,-33.051899484252495,0.4507124985833382,11,0.007500648498538709,0.5799999237060582,2.777500152587894,2.675000190734867,0.4099998474121129,2,0.03983113499369462,1.2559997558593523,18.96999931335449,-1.2988533970578564,19.600000381469727,1.052622068743977,19.31999969482422,0.03983113499369462 4813,2018-11-15,18.559999465942386,19.209999084472656,18.5,19.0,1708074.0,-0.020838853038962935,-1.5357134342185483,-12.571498637603355,47.873791686267815,50.87439703931868,0.5632271676108935,0.3629641563288821,2.185054573462139,2.549914262696298,39.40568934518578,0.7099990844726562,-0.1859630524303526,-0.3750006675720172,-1.2776693345990076,0.5276679994549731,-0.8263350010855106,0.07633366594147617,1.2424012756347622,4.799957275390909,-51.47386020336133,0.4513343335134948,11,0.6025009155273402,0.5450000762939418,2.7375001907348597,2.9250001907348597,0.09000015258788707,3,0.0942887958165759,1.4477669726024278,18.95499992370605,1.2559997558593523,18.96999931335449,-1.2988533970578564,19.600000381469727,0.0942887958165759 4814,2018-11-16,18.854999542236328,18.864999771118164,18.399999618530273,18.5,1933068.0,0.01589440111974505,1.4800008138020833,-0.8068161621591226,54.183245134365414,52.427549797579154,0.3269032151611313,0.006470207869138989,1.8257007918683854,2.2524985740214447,38.94014641790347,0.4650001525878906,-0.08849861500553047,-0.040750598907472124,-0.8804141702560493,0.798912972441105,-0.4605823845817625,0.37908118676681823,0.8953051696777337,33.70368852864342,-24.187067065610087,0.4198317856742894,11,0.25750064849853516,0.23000049591064453,2.0974998474121094,2.3125,0.24500083923339844,4,0.06762130201457706,-1.5357134342185483,18.559999465942386,1.4477669726024278,18.95499992370605,1.2559997558593523,18.96999931335449,0.06762130201457706 4815,2018-11-19,18.850000381469727,19.299999237060547,18.795000076293945,18.899999618530273,1057952.0,-0.00026513714600751026,-5.312495529647379,-0.14084310291099386,56.353603386438756,53.3023004361506,0.3533881093481561,-0.03979516606964495,1.7427171398792716,2.252473787397971,38.41764776132223,0.5049991607666016,0.05735610150593473,-0.014499759674073687,-0.8086821312234989,0.7796826118753515,-0.41159094544878627,0.3825914261006389,0.8192860248413076,37.656977226730454,-21.509769467358097,0.3970911857747123,11,0.2624998092651367,0.2349996566772461,2.102499008178711,2.3174991607666016,0.4650001525878871,0,0.05570287617037595,1.4800008138020833,18.854999542236328,-1.5357134342185483,18.559999465942386,1.4477669726024278,18.95499992370605,0.05570287617037595 4816,2018-11-20,18.559999465942386,18.905000686645508,18.559999465942386,18.799999237060547,1450317.0,-0.015384663642363794,-1.8750129143520728,4.800068665598464,49.52766760978713,52.998219148194934,0.604249554497251,0.22761555492611407,1.9434199692578709,2.530124902108902,37.23872012430922,0.34500122070312145,0.12157680505741197,-0.2827506065368617,-1.085663160710709,0.5201619476369856,-0.6842068836237836,0.1187056705500602,1.0331297331018021,17.777768358768586,-39.43458839442084,0.4014562770869236,11,0.5525007247924769,0.412500381469723,2.370000839233395,2.5875005722045863,0.5600013732910121,1,0.0942887958165759,-5.312495529647379,18.850000381469727,1.4800008138020833,18.854999542236328,-1.5357134342185483,18.559999465942386,0.0942887958165759 4817,2018-11-21,18.6200008392334,18.774999618530273,18.375,18.7450008392334,929103.0,0.003232832705685862,3.3243772682283077,0.5208338300391878,55.24781600502691,53.855478216591266,0.4505362665187356,0.19908633905960826,1.8003913050208524,2.456879559905218,35.4193203543496,0.39999961853027344,0.1760317164509182,-0.2362492561340339,-1.0129285107205916,0.5404299984525238,-0.624588883427311,0.15209037115924318,0.9015405849799549,26.486599060552702,-34.17412002523331,0.3883396272932787,11,0.44249916076660156,0.35249900817871094,2.1374993324279785,2.3899993896484375,0.6199989318847656,2,0.053705690382835236,-1.8750129143520728,18.559999465942386,-5.312495529647379,18.850000381469727,1.4800008138020833,18.854999542236328,0.053705690382835236 4818,2018-11-22,18.23500061035156,18.545000076293945,17.969999313354492,18.4950008392334,1410238.0,-0.02067670308964875,2.1944601919011566,2.080001831054716,43.1111166369214,53.31576489832164,0.7208713862426883,0.5936524165799035,2.113264722609731,2.821312799360605,33.874670998053304,0.6500015258789062,0.16054911989233744,-0.6079995155334501,-1.418570622159006,0.20257159109210576,-1.0132850688462298,-0.2027139622206704,1.1948174999247279,19.924910691621598,-36.30357624979069,0.40528555331277805,11,0.6249990463256871,0.6774988174438512,2.337499618530277,2.774999618530277,0.6499996185302805,3,0.06196869333391364,3.3243772682283077,18.6200008392334,-1.8750129143520728,18.559999465942386,-5.312495529647379,18.850000381469727,0.06196869333391364 4819,2018-11-23,18.43000030517578,18.57999992370605,18.21999931335449,18.229999542236328,830575.0,0.01069370377281631,-2.2727146622276653,-0.7692330264460886,42.16867608313732,51.515850989422574,0.43175213465048756,0.3965371576100196,1.8453051599212884,2.5993263244348057,32.21829550377071,0.3600006103515625,0.10307415098432315,-0.39874982833862305,-1.2285874570788096,0.43108780040156347,-0.8136686427087163,0.01616898603147021,0.8538359254083261,34.58654272246068,-16.30130455835399,0.41491881437009304,11,0.35249900817871094,0.4824991226196289,2.122499942779541,2.5799999237060547,0.625,4,0.011937021688095628,2.1944601919011566,18.23500061035156,3.3243772682283077,18.6200008392334,-1.8750129143520728,18.559999465942386,0.011937021688095628 4820,2018-11-26,18.739999771118164,18.799999237060547,18.450000762939453,18.46500015258789,884246.0,0.01682037226311528,-1.2950840175852214,1.3749928474699118,42.94205237296022,49.774846719596695,-0.014603075760774686,0.10781719421751745,1.4676675769764316,2.263709090353686,30.295830113393695,0.3699989318847656,0.07538883118800754,-0.09875030517578054,-0.9186983608697901,0.721197750518229,-0.5087243330227835,0.31122372267122245,0.41245276774298034,82.35286917851533,35.80322544743521,0.40997402784700465,11,-0.10500049591064453,0.1724996566772461,1.8050003051757812,2.270000457763672,0.10499954223632457,0,0.019210278268326997,-2.2727146622276653,18.43000030517578,2.1944601919011566,18.23500061035156,3.3243772682283077,18.6200008392334,0.019210278268326997 4821,2018-11-27,18.725000381469727,18.979999542236328,18.559999465942386,18.71999931335449,1230096.0,-0.0008003943346656106,-1.5846097867296143,0.018185727463790585,37.073180716629004,47.609016625726,-0.04247861636028816,0.15726384055503573,1.4124928441850457,2.2461968859627106,27.97984396482875,0.42000007629394176,0.05011235154498905,-0.13049974441528178,-0.9251457626297572,0.6641462737991937,-0.5278227535225177,0.26682326469195417,0.30920683484075084,74.75256406140528,32.29167392911091,0.39732300910723733,11,-0.09000110626220703,0.1724996566772461,1.742499828338623,2.2849998474121094,0.1849994659423828,1,0.03150868574463428,-1.2950840175852214,18.739999771118164,-2.2727146622276653,18.43000030517578,2.1944601919011566,18.23500061035156,0.03150868574463428 4822,2018-11-28,18.280000686645508,19.114999771118164,18.200000762939453,18.739999771118164,1930563.0,-0.023765003244784477,-1.9516147887453932,-91.98016781076609,33.04349027944015,45.961205358300695,0.3315714737108735,0.6086610049689369,1.7923063141198554,2.6568849666448813,26.165040709845815,0.9149990081787109,-0.061837769153815,-0.5597495079040513,-1.387914711643024,0.2684156958349213,-0.9738321097735358,-0.14566690603456678,-0.3100013732910156,27.07434492179041,-10.409551559487017,0.4140826018694855,11,0.3549985885620117,0.6174993515014648,1.8249993324279785,2.5824995040893555,0.4650001525878906,2,0.045951866577420564,-1.5846097867296143,18.725000381469727,-1.2950840175852214,18.739999771118164,-2.2727146622276653,18.43000030517578,0.045951866577420564 4823,2018-11-29,18.295000076293945,18.450000762939453,18.18000030517578,18.31999969482422,1017296.0,0.0008205355079333732,-1.117657618573897,0.054347104970726284,34.63269394755848,43.78892189309993,0.3073499441118983,0.6286493378281364,1.7083719638255914,2.6074725204317417,23.997147941447626,0.2700004577636719,-0.13582213708508561,-0.5465001106262193,-1.3696398047794744,0.2766395835270359,-0.9580699577028469,-0.1349302635495917,-0.3021007537841811,12.299447786556346,-21.442617505313383,0.4115698470766276,11,0.3399991989135742,0.6024999618530273,1.4174995422363281,2.184999465942383,0.2999992370605433,3,0.05165344033251573,-1.9516147887453932,18.280000686645508,-1.5846097867296143,18.725000381469727,-1.2950840175852214,18.739999771118164,0.05165344033251573 4824,2018-11-30,18.40999984741211,18.614999771118164,18.145000457763672,18.30500030517578,2023449.0,0.006285857919573257,-1.211765445063773,-4.20004577706569,31.230275939790317,40.997441065694545,0.1369952320857024,0.5173334114611237,1.5162927696178912,2.4625304745282115,21.68243870365916,0.4699993133544922,-0.20142143821104241,-0.41700029373168945,-1.2605979118173742,0.42659732435399533,-0.8387991027745336,0.004798515311154716,-0.3946585159301783,27.319544045037052,-0.7458364019762023,0.4217988090428427,11,0.13249969482421875,0.4875001907348633,1.302499771118164,2.0699996948242188,0.5300006866455043,4,0.02580121593735374,-1.117657618573897,18.295000076293945,-1.9516147887453932,18.280000686645508,-1.5846097867296143,18.725000381469727,0.02580121593735374 4825,2018-12-03,18.899999618530273,18.959999084472656,18.614999771118164,18.655000686645508,1227380.0,0.026615957369876986,-1.1230677136518892,2.3333333333333335,48.84488905899065,40.921576782272716,-0.38572990844005517,0.02465994093750723,0.9587986538785849,1.9430580575683507,19.846722473369503,0.5499992370605469,-0.18993285157498363,0.0754995346069336,-0.7668587134591682,0.9178577826730354,-0.3456795894261191,0.4966786586399863,-0.8626651182556166,77.83502012549182,45.347859924168354,0.4211791240330512,12,-0.3575000762939453,-0.0024995803833007812,0.7562499046325684,1.5799999237060547,-0.14999961853027344,0,0.008201094697035893,-1.211765445063773,18.40999984741211,-1.117657618573897,18.295000076293945,-1.9516147887453932,18.280000686645508,0.008201094697035893 4826,2018-12-04,18.834999084472656,19.20499992370605,18.795000076293945,18.920000076293945,1495081.0,-0.0034391817655852197,-3.969724993353096,-0.34694433631763333,48.051934379774224,40.12203437946686,-0.3102438494326627,0.06296006279365685,0.9338480195289449,1.976631388048503,18.35638429086727,0.4099998474121058,-0.23197787963454886,0.029499053955078125,-0.7926733086500803,0.8516714165602366,-0.3815871273475011,0.44058523525765736,-0.77611127878113,65.09424286318387,30.110702059898372,0.41108618130257873,12,-0.2474994659423828,0.0625009536743164,0.8212504386901855,1.6450004577636719,0.2850017547607422,1,0.00053093864443432,-1.1230677136518892,18.899999618530273,-1.211765445063773,18.40999984741211,-1.117657618573897,18.295000076293945,0.00053093864443432 4827,2018-12-05,18.84000015258789,18.950000762939453,18.63500022888184,18.69499969482422,881688.0,0.00026551995531320927,-1.3773679967755308,-1.7058678335016269,55.204472696203325,41.465740608275965,-0.3137503996373461,0.004640968677698254,0.8458035510749582,1.9419888580788758,17.93481983793915,0.31500053405761363,-0.2857361203802178,0.06850013732910298,-0.6824157242183446,0.8194159988765506,-0.3069577934446208,0.4439580681028268,-0.7352678621757818,65.56604197968515,25.658867760735703,0.3754579307737244,12,-0.16499996185302734,0.05749988555908203,0.8062491416931152,1.6399993896484375,0.504999160766598,2,0.003715482710046736,-3.969724993353096,18.834999084472656,-1.1230677136518892,18.899999618530273,-1.211765445063773,18.40999984741211,0.003715482710046736 4828,2018-12-07,18.739999771118164,18.84499931335449,18.299999237060547,18.84000015258789,1651404.0,-0.005307875831200071,8.909209134574278,-0.6896556260029991,47.69539614356406,42.07982061499004,-0.15039862596836073,0.051355590666872786,0.8579520859667156,2.013541100767931,18.0103927677031,0.5450000762939418,-0.2912251460040167,0.003999805450440874,-0.6756020018324307,0.6836016127333124,-0.3358010981909949,0.34380070909187666,-0.5912567753742977,56.13203897470981,14.80234822539331,0.33980090364143506,12,-0.06499958038330078,0.1575002670288086,0.8462495803833008,1.739999771118164,0.7350006103515625,4,0.0002668659645845839,-1.3773679967755308,18.84000015258789,-3.969724993353096,18.834999084472656,-1.1230677136518892,18.899999618530273,0.0002668659645845839 4829,2018-12-10,18.15999984741211,18.854999542236328,18.15999984741211,18.65999984741211,1177896.0,-0.030949836221446647,-1.779998779296875,4.9999809265864315,38.76221215048787,41.61539392360422,0.43278610570107645,0.5691774032014081,1.3570233859118233,2.5671795865938023,17.928366591233438,0.6949996948242188,-0.3412571548088188,-0.5180001258850098,-1.1856383667990045,0.14963811502898494,-0.8518192463420071,-0.1841810054280124,1.0450000762939418,0.0,-40.067786362511235,0.3338191204569976,12,0.5150003433227539,0.7375001907348633,1.3687496185302734,2.3199996948242188,1.5149993896484375,0,0.023953715286201938,8.909209134574278,18.739999771118164,-1.3773679967755308,18.84000015258789,-3.969724993353096,18.834999084472656,0.023953715286201938 4830,2018-12-11,18.59499931335449,18.70499992370605,18.21999931335449,18.21999931335449,1329428.0,0.023953715286201938,-1.586669921875,-0.75,50.544321084773976,43.11218729784256,-0.027876186400309422,0.057998950397138316,0.8396457792325229,2.108080556920701,18.59276221787532,0.5450000762939418,-0.300689414500944,-0.03275060653686879,-0.5402878798387363,0.4747866667649987,-0.28651924318780075,0.22101803011406318,0.5891006088256852,41.626740113272575,-1.2085102085075334,0.2537686366509334,12,0.08000087738037465,0.302500724792484,0.8300004005432164,1.8850002288818395,1.375,1,0.018553440895012763,-1.779998779296875,18.15999984741211,8.909209134574278,18.739999771118164,-1.3773679967755308,18.84000015258789,0.018553440895012763 4831,2018-12-12,19.25,19.270000457763672,18.68000030517578,18.68000030517578,1178323.0,0.03522456094822801,-1.0701770823573504,1.5199991861979167,58.267706680777366,45.91487800910225,-0.6711529401813827,-0.6060202044729301,0.1023768226110029,1.4346201559866003,18.29815334307131,0.6750011444091832,-0.2512632573999518,0.6082500457763658,0.04822891954910702,1.1682711720036245,0.3282394826627346,0.8882606088899969,-1.0900001525878906,98.19815794899993,51.093355304699024,0.28001056311363004,12,-0.5424995422363281,-0.35249996185302734,0.04124927520751953,1.2299995422363281,0.9599990844726562,2,-0.025974025974025983,-1.586669921875,18.59499931335449,-1.779998779296875,18.15999984741211,8.909209134574278,18.739999771118164,-0.025974025974025983 4832,2018-12-13,19.709999084472656,19.834999084472656,19.28499984741211,19.38999938964844,1523674.0,0.02389605633624181,-1.0754735993550988,0.5614032739489437,68.9832575466724,49.73160729789268,-1.0135617101710892,-1.0609520664210237,-0.43656388238764166,0.9586488227955385,17.918826996313538,0.5849990844726562,-0.21275927103143744,1.0304991722106926,0.304407708071043,1.7565906363503423,0.6674534401408678,1.3935449042805175,-1.527799224853517,92.53731003368321,40.259687108704554,0.36304573206982466,12,-0.7199993133544922,-0.807499885559082,-0.34874916076660156,0.7700004577636719,0.04500007629394531,3,-0.029933955994145722,-1.0701770823573504,19.25,-1.586669921875,18.59499931335449,-1.779998779296875,18.15999984741211,-0.029933955994145722 4833,2018-12-14,20.309999465942386,20.31999969482422,19.584999084472656,19.604999542236328,2648427.0,0.03044142107253589,1.0275868237794947,2.203126862646961,71.91141719593011,54.251734104130435,-1.4501774966149164,-1.6054361918737108,-1.09146344095765,0.3498351241703155,17.480056660837427,0.7350006103515625,-0.1338445682241769,1.5429995536804242,0.5174968214312798,2.5685022859295685,1.030248187555852,2.0557509198049964,-2.0616876373291078,99.53702640795028,43.16180492794207,0.5127513661245715,12,-1.0699996948242223,-1.164999961853031,-0.8424992561340368,0.17000007629394176,-0.7999992370605469,4,-0.047513548890343205,-1.0754735993550988,19.709999084472656,-1.0701770823573504,19.25,-1.586669921875,18.59499931335449,-0.047513548890343205 4834,2018-12-17,20.1299991607666,20.40999984741211,19.98500061035156,20.229999542236328,1976124.0,-0.008862644505610362,-1.1794973370306576,-0.1418445280731982,66.70672404607345,56.23638243602852,-1.1181195568391367,-1.396624163495801,-0.9650724834937634,0.5173312033015307,16.916879394582825,0.4249992370605504,0.006807669921222725,1.2992492675781264,0.10592510718232262,2.4925734279739302,0.7025871873802245,1.8959113477760283,-1.757386060180668,87.21458363634625,32.71567646451821,0.5966620801979016,12,-0.8449993133544922,-0.9399995803833008,-0.6612491607666016,0.35000038146972656,-0.1399993896484375,0,-0.03253844046717447,1.0275868237794947,20.309999465942386,-1.0754735993550988,19.709999084472656,-1.0701770823573504,19.25,-0.03253844046717447 4835,2018-12-18,19.899999618530273,20.049999237060547,19.71500015258789,20.0,2645355.0,-0.011425710473182638,2.350010013637621,1.0,63.42856270926337,57.94489669486065,-0.8173004728308086,-1.1425048146537407,-0.7908483409031035,0.7320847673234496,17.106380942049064,0.41499900817871094,0.14407494819041133,1.016749763488768,-0.2689535332921871,2.3024530602697233,0.3738981150982923,1.659601411879244,-1.3643955781982449,70.52021018325986,17.815599324026735,0.6428516483904773,12,-0.6149997711181641,-0.7100000381469727,-0.5562496185302734,0.5799999237060547,-0.03999900817871449,1,-0.011306552049388685,-1.1794973370306576,20.1299991607666,1.0275868237794947,20.309999465942386,-1.0754735993550988,19.709999084472656,-0.011306552049388685 4836,2018-12-19,20.309999465942386,20.31999969482422,19.850000381469727,19.854999542236328,2037830.0,0.020603007802589834,-1.021510051560135,-4.549981880257145,73.38708188853875,59.96518660512014,-1.1131253403563477,-1.4911277529465004,-1.247851259372002,0.3066732244087511,17.077723371859427,0.4699993133544922,0.3058619197117771,1.3392496109008825,-0.08460026535802001,2.763099487159785,0.627324672771433,2.051174549030332,-1.6244437610439526,91.11107720269129,33.71180456875891,0.7119249381294509,12,-1.024999618530277,-1.1199998855590856,-0.9762492179870641,0.17000007629394176,-0.4899997711181676,2,-0.016740529863530584,2.350010013637621,19.899999618530273,-1.1794973370306576,20.1299991607666,1.0275868237794947,20.309999465942386,-0.016740529863530584 4837,2018-12-20,19.6200008392334,20.09000015258789,19.56999969482422,20.09000015258789,1422843.0,-0.03397334538910446,1.21277113812065,-1.0329656970626746,63.21037810766647,61.689073490020405,-0.3362033992222564,-0.7614081738747522,-0.583538986500578,0.9778897299393279,16.58551254624187,0.7399997711181676,0.35443308570118504,0.5992509841918938,-0.8428532679316341,2.0413552363154217,-0.12180114186987012,1.3203031102536578,-0.796489602933871,5.952516110281062,-54.79070819228303,0.7210521260617647,12,-0.33500099182128906,-0.43000125885009766,-0.2937507629394531,0.8599987030029297,0.3299999237060547,3,0.030071265035802597,-1.021510051560135,20.309999465942386,2.350010013637621,19.899999618530273,-1.1794973370306576,20.1299991607666,0.030071265035802597 4838,2018-12-21,19.364999771118164,19.700000762939453,19.28499984741211,19.600000381469727,1998774.0,-0.012996995780210074,-1.1012680232165104,0.5000020290972547,59.26284962657779,63.966922098474846,0.01874895832356671,-0.4399671333031492,-0.35078584593077977,1.2113174827634907,15.33219561874754,0.41500091552734375,0.40989686669949066,0.28774995803832937,-1.1126761745135063,1.688176090590165,-0.41246310823758847,0.9879630243142472,-0.4145694459296294,7.111104329427083,-55.46985420452308,0.7002130662759185,12,-0.05000019073486328,-0.17500019073486328,-0.11624956130981445,1.114999771118164,0.6750011444091797,4,0.02013939552068056,1.21277113812065,19.6200008392334,-1.021510051560135,20.309999465942386,2.350010013637621,19.899999618530273,0.02013939552068056 4839,2018-12-27,18.649999618530273,19.524999618530273,18.63999938964844,19.3799991607666,1143864.0,-0.036922290784339395,-1.3600006103515754,3.106372962794624,47.67658038692935,63.64828424315878,0.9058219666393725,0.3081593808794594,0.33626189116708005,1.900207937354157,14.151404046941968,0.8850002288818324,0.42677239400289935,-0.4382501602172866,-1.8206096415202353,0.9441093210856621,-1.129429900868761,0.2529295804341878,1.760000228881836,0.5952516110278959,-57.575312257989864,0.6911797406514738,12,0.875,0.5399999618530273,0.4837503433227539,1.8299999237060547,1.720001220703125,3,0.04611263420601297,-1.1012680232165104,19.364999771118164,1.21277113812065,19.6200008392334,-1.021510051560135,20.309999465942386,0.04611263420601297 4840,2018-12-28,19.100000381469727,19.100000381469727,18.75,18.75,1177970.0,0.02412872772889174,1.0,-0.4794528780079952,52.29836285670141,62.98502381826145,0.5978603164989273,-0.11962122823354093,-0.1255941101029805,1.4258104679778327,13.412727001644411,0.4500007629394531,0.49057693870122066,-0.006249427795410156,-1.3788565691015187,1.3663577135106983,-0.6925529984484662,0.6800541428576459,1.274599456787108,27.38100644411227,-28.678052085709357,0.6863035706530549,12,0.4249992370605469,0.08999919891357422,-0.0012502670288085938,1.3799991607666016,1.9599990844726598,4,0.04659682575252133,-1.3600006103515754,18.649999618530273,-1.1012680232165104,19.364999771118164,1.21277113812065,19.6200008392334,0.04659682575252133 4841,2019-01-02,19.315000534057614,19.57999992370605,18.950000762939453,19.024999618530273,1138560.0,0.011256552266693864,-1.8636414866961857,0.828573141290773,53.97489833593016,61.31742835040121,0.4392410150173198,-0.303725893537262,-0.3605117347102116,1.1842227022430727,12.889753228426464,0.629999160766598,0.6491226972063728,0.17925071716308238,-1.1841861136849126,1.5426875480110773,-0.5024676982609151,0.8609691325870799,1.0249072952270524,46.55177856877858,-7.961651468927066,0.681718415423997,1,0.2099990844726598,-0.12500095367431285,-0.21625041961669567,1.1649990081787145,1.3549995422363317,2,0.02821641528473995,1.0,19.100000381469727,-1.3600006103515754,18.649999618530273,-1.1012680232165104,19.364999771118164,0.02821641528473995 4842,2019-01-03,19.1200008392334,19.600000381469727,19.040000915527344,19.200000762939453,1294047.0,-0.010095764402407226,-3.6666666666666665,-0.2758609349925055,53.13015722586653,59.23062168706081,0.6054139533345548,-0.04486931363696556,-0.17569447352076395,1.3574581257641682,11.809466270930818,0.5599994659423828,0.7376797246446891,-0.05774898529052663,-1.3605977994135934,1.2450998288325401,-0.70917339235206,0.5936754217710067,1.1859088212585434,45.28309695436386,-8.652752128329006,0.6514244070615335,1,0.404998779296875,0.06999874114990234,-0.07750082015991211,1.3599987030029297,1.3999996185302734,3,0.03661081720009407,-1.8636414866961857,19.315000534057614,1.0,19.100000381469727,-1.3600006103515754,18.649999618530273,0.03661081720009407 4843,2019-01-04,19.239999771118164,19.299999237060547,19.09000015258789,19.200000762939453,1557450.0,0.006276094488371298,1.6250223520295644,-0.49998807905967624,59.62566999461114,58.443837903565004,0.35500667685133536,-0.09532881300685858,-0.30485254324159783,1.2220796137577494,10.641793085225354,0.20999908447265625,0.7490708966371855,0.014999961853028765,-1.219819276645076,1.2498192003511335,-0.6024096573960236,0.6324095811020811,1.032591683956909,62.49997516475686,1.6696600521092293,0.617409619249053,1,0.23999977111816406,-0.05000019073486328,-0.22249984741210938,1.239999771118164,1.1200008392333949,4,0.0369023388912455,-3.6666666666666665,19.1200008392334,-1.8636414866961857,19.315000534057614,1.0,19.100000381469727,0.0369023388912455 4844,2019-01-07,18.88500022888184,19.31999969482422,18.729999542236328,19.25,1681647.0,-0.018451119878349798,1.3366381508129852,-9.125220542654052,52.62207033944611,57.243116529140856,0.5753334052496832,0.3131357985344785,0.026841318107411638,1.5663450131411203,9.853122195357841,0.5900001525878906,0.6635364817124767,-0.363749599456785,-1.5498792302178472,0.8223800313042773,-0.9568144148373143,0.22931521592374438,1.3549393848847018,17.81615369268957,-43.56606929844787,0.593064815380531,1,0.5949993133544886,0.39249992370605113,0.0012493133544886348,1.4349994659423793,1.2749996185302699,0,0.06115968613434797,1.6250223520295644,19.239999771118164,-3.6666666666666665,19.1200008392334,-1.8636414866961857,19.315000534057614,0.06115968613434797 4845,2019-01-08,19.05500030517578,19.18000030517578,18.78499984741211,18.78499984741211,1323184.0,0.009001857253565282,-1.9259243560943218,-0.7397277454079971,48.0673957819792,54.429818072856456,0.30493180549631305,0.16373833123381587,-0.15965031098095395,1.381700198116583,9.770828513244417,0.3950004577636719,0.5029058822843773,-0.2014995574951186,-1.3800358966482271,0.9770367816579899,-0.7907677270716746,0.3877686120814374,1.1529405041083969,37.3563734979644,-18.56877281486078,0.5892681695765545,1,0.3099994659423828,0.22249984741210938,-0.20750093460083008,1.2449989318847656,0.8950004577636719,1,0.06901078525306725,1.3366381508129852,18.88500022888184,1.6250223520295644,19.239999771118164,-3.6666666666666665,19.1200008392334,0.06901078525306725 4846,2019-01-09,18.84499931335449,19.2549991607666,18.790000915527344,19.100000381469727,1301435.0,-0.011020781341276153,-1.5479505027068832,-0.9444467991918638,40.98019022570355,51.9597971970828,0.3187929954210311,0.39476682913725725,0.046553065450073206,1.5756866294045402,10.12413007164533,0.4649982452392578,0.36888909163551276,-0.4120005607605002,-1.5897921904134904,0.76579106889249,-1.0008963755869935,0.17689525406599316,1.3315826675369742,13.218351745441142,-36.50273824168048,0.5888958148264944,1,0.3250007629394567,0.432500839233402,-0.07124996185302379,1.4549999237060582,1.2350006103515625,2,0.11753782081691244,-1.9259243560943218,19.05500030517578,1.3366381508129852,18.88500022888184,1.6250223520295644,19.239999771118164,0.11753782081691244 4847,2019-01-10,18.90999984741211,18.93000030517578,18.524999618530273,18.84499931335449,1324822.0,0.0034492192319455217,6.714192294417903,-0.2549029874190419,33.568080477571385,49.104822847193205,0.15923243035721768,0.35339829770395426,-0.000774596849481668,1.5009544603358762,10.36823324669352,0.4050006866455078,0.2565344233363156,-0.3505000114440904,-1.5234802541634558,0.822480231275275,-0.9369901328037713,0.23599010991559055,1.2358504816544915,48.427697098671096,4.801113216735466,0.5864901213596824,1,0.15250015258789062,0.36750030517578125,-0.14375019073486328,1.3899993896484375,0.7550010681152344,3,0.09307246129474178,-1.5479505027068832,18.84499931335449,-1.9259243560943218,19.05500030517578,1.3366381508129852,18.88500022888184,0.09307246129474178 4848,2019-01-11,18.7450008392334,19.049999237060547,18.69499969482422,18.899999618530273,1394721.0,-0.008725489662089636,-1.7842984726315316,-2.3845770122361443,33.686705889013396,47.55039234742476,0.25371684350537294,0.5468273039474596,0.17550868066081549,1.6492557164121777,9.975447069481147,0.3549995422363281,0.04326340475230239,-0.5157490730285659,-1.688264159584861,0.6567660135277293,-1.1020066163067135,0.07050847024958173,1.3360154614117477,27.673106866694337,-10.008627180756921,0.5862575432781477,1,0.31749916076660156,0.5324993133544922,0.021248817443847656,1.5549983978271484,1.0,4,0.09469189325482397,6.714192294417903,18.90999984741211,-1.5479505027068832,18.84499931335449,-1.9259243560943218,19.05500030517578,0.09469189325482397 4849,2019-01-14,18.59499931335449,18.7450008392334,18.4950008392334,18.709999084472656,1049265.0,-0.008002214946022046,1.7026547760193824,0.7419398503642679,34.33373327349493,45.55432239373515,0.4415274408893346,0.7705977914613911,0.32835294426852,1.7780049580009667,9.458266698566486,0.25,-0.09210333538977267,-0.6875005722045948,-1.7879667090250209,0.4129655646158312,-1.2377336406148096,-0.13726750379438002,1.4237763200060627,13.157723022250309,-19.528694156648214,0.5502330684102137,1,0.45250129699707387,0.682500839233402,0.17125034332275746,1.7049999237060582,0.9850006103515625,0,0.09491806196139452,-1.7842984726315316,18.7450008392334,6.714192294417903,18.90999984741211,-1.5479505027068832,18.84499931335449,0.09491806196139452 4850,2019-01-15,18.940000534057614,19.03499984741211,18.530000686645508,18.625,1272425.0,0.018553440895012763,1.0,-2.7391405304097165,33.29270527944493,43.25630094301457,0.07983942581256187,0.4772366028297661,-0.004096371688195433,1.4129031603206954,8.712010635839704,0.5049991607666016,-0.18553491442192183,-0.35974941253662607,-1.4250953794465318,0.7055965543732796,-0.8924223959915807,0.17292357091832855,0.9873486116553103,58.55272073844624,31.882833037878022,0.5326729834549533,1,0.10750007629394887,0.34499931335449574,-0.22000074386596324,1.3599987030029332,0.6849994659423864,1,0.06441390068393682,1.7026547760193824,18.59499931335449,-1.7842984726315316,18.7450008392334,6.714192294417903,18.90999984741211,0.06441390068393682 4851,2019-01-16,18.75,18.95499992370605,18.70499992370605,18.94499969482422,1464227.0,-0.01003170690074473,1.3255797448591107,-0.6190456006927064,37.91666909500119,41.56591337291842,0.20256853006879183,0.6617879779576121,0.2013427747509695,1.577981446782001,9.105353150541044,0.25,-0.15715671743914328,-0.5247499465942376,-1.6181097694240378,0.5686098762355627,-1.071429858009136,0.021929964820660786,1.0914082473241535,45.94592736932906,15.967412800568653,0.5466799114148996,1,0.1575002670288086,0.5349998474121094,-0.03000020980834961,1.5499992370605469,0.4500007629394531,2,0.06400004069010423,1.0,18.940000534057614,1.7026547760193824,18.59499931335449,-1.7842984726315316,18.7450008392334,0.06400004069010423 4852,2019-01-17,19.1200008392334,19.19499969482422,18.799999237060547,18.799999237060547,1069182.0,0.019733378092448017,-1.4687405005573007,-1.6410364255252552,46.702575097600686,40.13001393991726,-0.1871087982149291,0.25857699411011836,-0.1552104706449704,1.1817634392759118,8.872545267847459,0.44499969482421875,-0.1847202248269042,-0.12524919509887766,-1.2008562612011318,0.9503578710033764,-0.6630527281500065,0.41255433795225116,0.6406229636053098,89.28586025651157,54.08433604317325,0.5378035330511279,1,-0.21250057220458984,0.16499900817871094,-0.3775010108947754,1.1799983978271484,-0.1700000762939453,3,0.050209154933862576,1.3255797448591107,18.75,1.0,18.940000534057614,1.7026547760193824,18.59499931335449,0.050209154933862576 4853,2019-01-18,19.34499931335449,19.51000022888184,19.125,19.209999084472656,1376040.0,0.011767702104876543,-1.5246049266136175,0.4218736030231213,60.77518141977607,41.03591517106503,-0.4421428046225735,-0.04471630975082874,-0.3530699146941032,0.9290352488032383,8.124685067396506,0.38999938964844105,-0.23851063706557696,0.14799928665160778,-0.8062286972412274,1.102227270544443,-0.3291147052948098,0.6251132785980253,0.33968711166789944,83.74374238939185,42.3403568602288,0.4771139919464183,1,-0.34249877929687145,-0.05999946594237926,-0.5587491989135707,0.9549999237060582,-0.5499992370605433,4,0.01654182546038907,-1.4687405005573007,19.1200008392334,1.3255797448591107,18.75,1.0,18.940000534057614,0.01654182546038907 4854,2019-01-21,19.475000381469727,19.53499984741211,19.315000534057614,19.350000381469727,1495760.0,0.006720138161260714,-1.256406745177778,0.9259243560943461,56.45438322112489,41.96780266430345,-0.5360192196130775,-0.23853402334453477,-0.4680464834586786,0.7732159424697223,7.2298605645050165,0.21999931335449574,-0.2710492274094456,0.31075029373169016,-0.5489268926773399,1.1704274801407202,-0.11908829947282484,0.7405888869362052,0.1383049084053205,94.02989890094874,48.752100972910576,0.4298385932045155,1,-0.46000003814697266,-0.1900005340576172,-0.6887502670288086,0.7049989700317383,-0.47500038146972656,0,0.013863951346597903,-1.5246049266136175,19.34499931335449,-1.4687405005573007,19.1200008392334,1.3255797448591107,18.75,0.013863951346597903 4855,2019-01-22,19.674999237060547,19.73500061035156,19.3700008392334,19.5,1607714.0,0.010269517415831153,1.4745580799917597,1.399993896484375,56.22834846781901,43.662042468982946,-0.7138962622349112,-0.480910139607829,-0.658446543168413,0.5446272834984782,6.940923226032253,0.3649997711181605,-0.35338852515253194,0.5219991683959968,-0.30229883224548004,1.3462971690374737,0.10985016807525838,0.9341481687167352,-1.1799983978271484,94.1746278357907,47.031445345845846,0.41214900032073826,1,-0.5599985122680664,-0.3599996566772461,-0.8887491226196289,0.3900003433227539,-0.2950000762939453,1,-0.004828427803725277,-1.256406745177778,19.475000381469727,-1.5246049266136175,19.34499931335449,-1.4687405005573007,19.1200008392334,-0.004828427803725277 4856,2019-01-23,19.96999931335449,20.13999938964844,19.51000022888184,19.59000015258789,2146121.0,0.014993651218967674,-1.3333345107112258,2.1714332425067915,64.21401332719236,47.067146118940826,-0.9303714955183153,-0.846066469155037,-0.9487650199581275,0.2189498037906894,6.477153442809234,0.6299991607666016,-0.3533633279601709,0.8339992523193338,0.10122811318171543,1.5667703914569522,0.4676136827505246,1.200384821888143,-1.4501984786987272,87.31342858688207,38.28528587410936,0.36638556956880913,1,-0.6524991989135707,-0.5174989700317347,-1.1837491989135707,0.09500026702881215,-0.44999885559081676,2,-0.017275880080966144,1.4745580799917597,19.674999237060547,-1.256406745177778,19.475000381469727,-1.5246049266136175,19.34499931335449,-0.017275880080966144 4857,2019-01-24,20.209999084472656,20.290000915527344,19.8799991607666,19.950000762939453,1531150.0,0.012018015992502962,-1.0500009536706785,0.684207620376558,65.59483164135497,50.61249342475656,-1.0801645891687741,-1.0957799252715184,-1.1910304245963772,-0.05000455672656301,6.604321818087418,0.4100017547607422,-0.3268670206868727,1.0444991111755364,0.1919683179356113,1.8970299044154615,0.6182337145555756,1.4707645077954972,-1.625390307617188,93.13289543480965,43.91653262751932,0.42626539661996177,1,-0.8174982070922852,-0.7574987411499023,-1.407498836517334,-0.19999980926513672,-0.7599983215332031,3,-0.04997517898499981,-1.3333345107112258,19.96999931335449,1.4745580799917597,19.674999237060547,-1.256406745177778,19.475000381469727,-0.04997517898499981 4858,2019-01-25,19.7549991607666,20.229999542236328,19.665000915527344,20.229999542236328,1843379.0,-0.02251360437000871,1.3789396756305288,-1.8269363381604238,63.55137299268071,53.85889783799942,-0.5216912442024686,-0.6430327630761141,-0.741373341093329,0.37166397668912765,7.075877401956928,0.5649986267089844,-0.2490046733198561,0.5699992179870605,-0.31881379594676673,1.4588122319208878,0.1255927110201469,1.0144057249539742,-1.0680668555908213,45.12804662145131,-7.727271612562902,0.44440650696691364,1,-0.3449983596801758,-0.30249881744384766,-0.8087496757507324,0.25500011444091797,-0.2149982452392578,4,-0.04074909805239957,-1.0500009536706785,20.209999084472656,-1.3333345107112258,19.96999931335449,1.4745580799917597,19.674999237060547,-0.04074909805239957 4859,2019-01-28,19.51000022888184,19.899999618530273,19.350000381469727,19.7549991607666,1974129.0,-0.012401870022415884,1.0560725006595506,0.5157868107951755,56.92541370863281,56.48475433013141,-0.14890939517804114,-0.3481511527480343,-0.5004833520196819,0.586358637478952,7.160913342075564,0.5499992370605469,-0.14210710563703088,0.28200025558471964,-0.5806597081365048,1.144660219305944,-0.14932972627589436,0.7133302374453336,-0.7268838070849668,17.02125069242841,-36.23332470789117,0.4313299818606127,1,-0.012499809265140271,-0.057499885559085584,-0.3175005912780797,0.4949998855590785,0.13500022888183238,0,-0.0366478802767739,1.3789396756305288,19.7549991607666,-1.0500009536706785,20.209999084472656,-1.3333345107112258,19.96999931335449,-0.0366478802767739 4860,2019-01-29,19.989999771118164,20.030000686645508,19.530000686645508,19.6299991607666,1261456.0,0.024602744059723403,1.2727146622277707,-1.469396652393949,66.10408381817369,59.6166892993728,-0.5188677559624573,-0.7990217186820914,-0.9881255579926318,0.0804543839159173,7.327650572304783,0.5200004577636683,-0.0033399073409619007,0.7174998283386245,-0.2069653499049373,1.6419650065821862,0.2552672392168418,1.1797324174604071,-1.116470279697463,68.08500276971213,9.362686227378532,0.46223258912178095,1,-0.44499969482421875,-0.5824995040893555,-0.752500057220459,-0.05500030517578125,-0.5550003051757777,1,-0.04952475149842317,1.0560725006595506,19.51000022888184,1.3789396756305288,19.7549991607666,-1.0500009536706785,20.209999084472656,-0.04952475149842317 4861,2019-01-30,19.86000061035156,20.1299991607666,19.799999237060547,19.959999084472656,1562193.0,-0.006503209717612424,-1.999982660563185,-0.27777306828297516,63.12156137080445,61.44102110750655,-0.24010642094915013,-0.6599342055611395,-0.8471273130126313,0.18592497104949146,7.971277686714173,0.3299999237060547,0.15034734239791092,0.5602506637573192,-0.40089118375738053,1.521392511272019,0.07967973999997113,1.0408215875146674,-0.901482833484458,54.25531267310662,-5.530884127505836,0.48057092375734933,1,-0.15250015258788707,-0.45250034332275035,-0.6225008964538539,-0.17500114440917613,-0.2550010681152308,2,-0.024169256537422634,1.2727146622277707,19.989999771118164,1.0560725006595506,19.51000022888184,1.3789396756305288,19.7549991607666,-0.024169256537422634 4862,2019-01-31,19.81999969482422,20.059999465942386,19.78499984741211,19.950000762939453,1648119.0,-0.0020141447279962144,-1.749985694939859,1.3000305180437473,65.37909295361737,61.952566833488916,-0.10098851338541692,-0.5953248742795552,-0.7958818009756605,0.20746221918712493,8.60614602270043,0.274999618530277,0.2927123596259733,0.48524980545044016,-0.4990340626222647,1.469533673523145,-0.006892128585910484,0.9773917394867908,-0.7815929296375046,53.40906381604472,-10.007989358618005,0.49214193403635187,1,-0.01749897003173828,-0.42749881744384766,-0.5824999809265137,-0.1549997329711914,-0.2099990844726598,3,-0.01513618777395287,-1.999982660563185,19.86000061035156,1.2727146622277707,19.989999771118164,1.0560725006595506,19.51000022888184,-0.01513618777395287 4863,2019-02-01,19.950000762939453,20.440000534057614,19.8700008392334,20.299999237060547,1754503.0,0.006559085273305065,-1.235300277501426,2.6922738343261248,69.49642159480686,63.401682208342464,-0.15214470786847656,-0.7055827495368661,-0.900161815999013,0.056691925565353074,9.49705744166633,0.6200008392333949,0.4327947828745522,0.5797508239746101,-0.4406949984711517,1.6001966464203718,0.06952791275172743,1.0899737351974927,-0.8364983487323023,55.04589885104152,-14.120197409475743,0.5102229112228818,2,-0.05500030517578125,-0.4825000762939453,-0.712501049041748,-0.3000011444091797,-0.11500167846679688,4,-0.025062655683143364,-1.749985694939859,19.81999969482422,-1.999982660563185,19.86000061035156,1.2727146622277707,19.989999771118164,-0.025062655683143364 4864,2019-02-04,20.040000915527344,20.1200008392334,19.825000762939453,20.040000915527344,1541254.0,0.004511285671481291,2.6875044703526214,-0.0,67.08075490742556,64.60750514607653,-0.17161872836315695,-0.7426948482151303,-0.9723749826464854,-0.06589999599536611,10.227225520342973,0.2950000762939453,0.5189572985096333,0.6120009422302246,-0.42343628794551336,1.6474381724059626,0.09428232714235563,1.1297195573180936,-0.8203786517321561,56.04399059320671,-13.867107500119992,0.517718615087869,2,-0.14500045776367188,-0.5725002288818359,-0.787501335144043,-0.5450010299682617,-0.0800018310546875,0,-0.024950098660553977,-1.235300277501426,19.950000762939453,-1.749985694939859,19.81999969482422,-1.999982660563185,19.86000061035156,-0.024950098660553977 4865,2019-02-05,20.3700008392334,20.3700008392334,19.81999969482422,19.940000534057614,1435388.0,0.016467061308882647,1.5581430421745532,100.0,74.10716465136667,65.70674418209589,-0.43881067595905066,-1.0214998059279878,-1.2802254007978178,-0.437920974438196,11.135922818719969,0.5500011444091797,0.5449769691796753,0.8762508392333999,-0.22440870299705296,1.9769103814638527,0.32592106811817345,1.4265806103486263,-1.0527483138172151,89.31303489425194,15.694255250954498,0.5503297711152266,2,-0.47500038146972656,-0.9025001525878906,-1.0125012397766113,-1.1800012588500977,-0.8250007629394531,1,-0.03559157347079478,2.6875044703526214,20.040000915527344,-1.235300277501426,19.950000762939453,-1.749985694939859,19.81999969482422,-0.03559157347079478 4866,2019-02-06,21.059999465942386,21.13999938964844,20.40999984741211,20.40999984741211,1931478.0,0.033873274338802384,-1.2461537558651115,1.5116259470200983,76.3587021309459,66.90272979205044,-1.0705081630599338,-1.6201117726697412,-1.9302509761689883,-1.1644388823309022,12.58835857316726,0.7699985504150426,0.6044527758403362,1.4554994583129925,0.19547916316460956,2.7155197534613755,0.8254893107388028,2.0855096058871823,-1.652927099834887,94.09594459537452,21.531189419537,0.6300101475741908,2,-0.8149995803833043,-1.2424993515014684,-1.7024998664855993,-1.8699998855590856,-1.1999988555908274,2,-0.07716049578386275,1.5581430421745532,20.3700008392334,2.6875044703526214,20.040000915527344,-1.235300277501426,19.950000762939453,-0.07716049578386275 4867,2019-02-07,20.670000076293945,21.059999465942386,20.61000061035156,21.0,1293985.0,-0.018518490006570798,1.0,-0.5076924882697963,67.23019059609524,67.31148730354094,-0.6798936907189272,-1.15048282588155,-1.5059205239761866,-0.8099249153496011,13.661737060517506,0.4499988555908274,0.6472402768303276,0.9775000572204604,-0.3234649949726176,2.2784651094135384,0.3270175311239214,1.6279825833169994,-1.089635007832353,64.3939831806489,-6.477592769750245,0.6504825260965397,2,-0.4250001907348633,-0.8524999618530273,-1.3125004768371582,-1.4800004959106445,-0.7399997711181641,3,-0.05152397339751569,-1.2461537558651115,21.059999465942386,1.5581430421745532,20.3700008392334,2.6875044703526214,20.040000915527344,-0.05152397339751569 4868,2019-02-08,20.520000457763672,20.81999969482422,20.46999931335449,20.600000381469727,1327869.0,-0.00725687556732546,-2.888845326523362,0.2424240672774037,63.51877321576355,68.04408280433324,-0.45814571006579285,-0.9071990304039801,-1.310213412433093,-0.6881806456384183,14.902501937946532,0.3500003814697301,0.6373600536134312,0.7387504577636719,-0.531880874442777,2.0093817899701207,0.10343479166044744,1.3740661238668963,-0.7836719571833939,53.030373089038385,-14.295838410399078,0.6353156661032241,2,-0.18500041961669922,-0.7025003433227539,-1.1625008583068848,-1.330000877380371,-0.6300010681152308,4,-0.04434697013214817,1.0,20.670000076293945,-1.2461537558651115,21.059999465942386,1.5581430421745532,20.3700008392334,-0.04434697013214817 4869,2019-02-11,20.36000061035156,20.59000015258789,20.26000022888184,20.559999465942386,1393801.0,-0.007797263345166172,1.5384587169423487,2.499988079059765,58.954273461653486,67.24965943138658,-0.1842716279558232,-0.6410572329598843,-1.1117092794990704,-0.5584517374886211,15.67763786661947,0.32999992370605113,0.5978638974915036,0.49050054550170685,-0.6739640041223325,1.6549650951257462,-0.09173172931031104,1.0727328203137247,-0.4833050208644636,40.909169725167956,-22.069928137694482,0.5822322748120192,2,0.10249900817871449,-0.542500495910641,-1.0250010490417445,-1.1700010299682582,-0.3850002288818324,0,-0.025785928788822243,-2.888845326523362,20.520000457763672,1.0,20.670000076293945,-1.2461537558651115,21.059999465942386,-0.025785928788822243 4870,2019-02-12,20.15999984741211,20.40999984741211,20.030000686645508,20.40999984741211,1322581.0,-0.009823219889186219,2.0399932861328125,1.2500071525982561,52.546925663980225,66.07469990840609,0.04736002004425188,-0.36361350841358586,-0.8847281207439828,-0.38859550408199794,16.877200486579746,0.37999916076660156,0.5940039173126195,0.22949981689453125,-0.855022376663463,1.3140220104525255,-0.3127612798844659,0.7717609136735284,-0.15697387790887873,11.711649789761784,-46.19866783939865,0.5422610967789978,2,0.30249977111816406,-0.3424997329711914,-0.78125,-0.9700002670288086,-0.5499992370605504,1,-0.009920672839941802,1.5384587169423487,20.36000061035156,-2.888845326523362,20.520000457763672,1.0,20.670000076293945,-0.009920672839941802 4871,2019-02-13,19.950000762939453,20.170000076293945,19.614999771118164,20.15999984741211,2241451.0,-0.010416621332445808,3.826099215497653,0.839996337890625,46.48650627054268,63.97552361028668,0.3033708856376549,-0.06229791596998169,-0.649149021709789,-0.2107471422167464,17.824675540326755,0.5550003051757812,0.6330046091457504,-0.04049930572509908,-0.9720169931555027,0.8910183817053046,-0.5062581494402991,0.42525953799010097,1.189998626708988,23.18346453782749,-29.02095217669374,0.46575884371520143,2,0.42749881744384766,-0.13250064849853516,-0.6287508010864258,-0.7600011825561523,-0.10000038146972656,2,-0.02030078552166603,2.0399932861328125,20.15999984741211,1.5384587169423487,20.36000061035156,-2.888845326523362,20.520000457763672,-0.02030078552166603 4872,2019-02-14,20.07999992370605,20.25,20.0,20.0,1698613.0,0.006516248410781689,-5.250005960470162,-0.3809536784740975,54.81483155973253,62.34423582861175,0.23929579911498422,-0.12299475852439556,-0.7371842967709412,-0.36671930401303854,18.879124907882687,0.2999992370605469,0.5991188853763489,0.04149990081786825,-0.7952678293869155,0.878267631022652,-0.37688396428452364,0.45988376592026015,1.0294994735717857,38.58922672440918,-13.910897557323437,0.4183838651023926,2,0.29749965667724965,-0.26249980926513317,-0.8562498092651332,-0.8900003433227504,-0.3999996185302699,3,-0.010956141144939258,3.826099215497653,19.950000762939453,2.0399932861328125,20.15999984741211,1.5384587169423487,20.36000061035156,-0.010956141144939258 4873,2019-02-15,19.665000915527344,20.1200008392334,19.520000457763672,19.98500061035156,2127775.0,-0.02066728136232554,1.033899072188278,-4.000000000000133,52.18618970525644,60.68928413948185,0.681257635497996,0.3343494442148014,-0.28466207234181695,0.01835245043289646,19.11076640779675,0.6000003814697266,0.5770735234664848,-0.3894991874694824,-1.1814713308908438,0.40247295595187893,-0.7854852591801631,0.006486884241198254,1.414608489227298,13.551448515832782,-41.64219705019982,0.395986071710681,2,0.6649990081787109,0.15249919891357422,-0.49500083923339844,-0.47500133514404297,0.154998779296875,4,0.013475686616378324,-5.250005960470162,20.07999992370605,3.826099215497653,19.950000762939453,2.0399932861328125,20.15999984741211,0.013475686616378324 4874,2019-02-18,19.7450008392334,19.915000915527344,19.670000076293945,19.670000076293945,971626.0,0.004068137298833596,-5.533289252835563,-0.23437760770569843,46.10494128149706,57.577925987274114,0.6202357240379683,0.29050896342260657,-0.32914287980851853,-0.09540514592363536,19.311069982482294,0.25,0.5527631767466339,-0.32299928665161204,-1.0818931167475192,0.4358945434442951,-0.7024462016995656,0.05644762839634154,1.272224207641603,25.280959075556776,-27.113715575480644,0.37944691504795336,2,0.5849990844726562,0.07249927520751953,-0.5750007629394531,-0.5550012588500977,0.22999954223632812,0,0.007343557571642734,1.033899072188278,19.665000915527344,-5.250005960470162,20.07999992370605,3.826099215497653,19.950000762939453,0.007343557571642734 4875,2019-02-19,19.57999992370605,19.799999237060547,19.3799991607666,19.75,1560291.0,-0.008356591973371241,2.111128379380744,-2.2666446264178286,45.59747126229956,54.16001144631342,0.739116200530141,0.47223983407009484,-0.14560441982323624,0.03725032661976968,19.357894119463793,0.4200000762939453,0.49699142621776815,-0.48325023651123544,-1.2536038833489442,0.28710341032647335,-0.8684270599300916,-0.09807341309237927,1.3773361396044983,22.98857126571054,-27.96573179555815,0.38517682341885523,2,0.639999389648441,0.2550001144409215,-0.4174995422363246,-0.39000034332275035,-0.975000381469723,1,0.020173670035894098,-5.533289252835563,19.7450008392334,1.033899072188278,19.665000915527344,-5.250005960470162,20.07999992370605,0.020173670035894098 4876,2019-02-20,19.625,19.73500061035156,19.48500061035156,19.600000381469727,1603649.0,0.0022982674396982983,1.040809335855755,-0.14705651359265476,46.93877795450627,51.90541004169242,0.5242896177115561,0.4216882189645581,-0.1690663607433578,-0.05022121748523034,18.760946093939157,0.25,0.44961142621018624,-0.42100019454955984,-1.2152265678026168,0.37322617870349717,-0.8181133811760901,-0.023887007923029557,1.2376958491579124,28.16098883873273,-21.55406207536588,0.3971131866265289,2,0.47499942779541016,0.2974996566772461,-0.45874977111816406,-0.4350004196166992,-1.0799999237060547,2,-0.0007643001094747026,2.111128379380744,19.57999992370605,-5.533289252835563,19.7450008392334,1.033899072188278,19.665000915527344,-0.0007643001094747026 4877,2019-02-21,19.200000762939453,19.864999771118164,19.114999771118164,19.6299991607666,2115772.0,-0.021656012079518283,-1.4999984105438164,-17.200198367284656,39.22412470129132,49.2060046511955,0.8033183663816601,0.8085985220941296,0.27281532907923634,0.3337151606685893,18.135619962907352,0.75,0.3301386807356472,-0.7954995155334466,-1.670183620769457,0.07918458970256381,-1.2328415681514535,-0.3581574629154396,1.5737332849149794,8.457801142510107,-38.90649424472802,0.4373420526180054,2,0.6524991989135742,0.7699985504150391,-0.10375070571899414,-0.010001182556152344,-0.970001220703125,3,0.03385414545320886,1.040809335855755,19.625,2.111128379380744,19.57999992370605,-5.533289252835563,19.7450008392334,0.03385414545320886 4878,2019-02-22,18.950000762939453,19.2450008392334,18.825000762939453,19.200000762939453,1570682.0,-0.013020832815931915,1.470587575312188,0.5813975151146853,35.02745222976665,46.54746895876363,0.9020542046054238,1.0489795871522638,0.540364644010694,0.539823665308127,18.144555352719244,0.4200000762939453,0.12023511908149587,-1.0052495956420913,-1.993274811292185,-0.01722437999199755,-1.4992622034671363,-0.5112369878170462,1.6910345427760767,11.46788830287992,-33.36099453593826,0.49401260782504614,2,0.6674995422363281,1.0324993133544922,0.14624929428100586,0.23999881744384766,-0.5060005187988281,4,0.03852240173330168,-1.4999984105438164,19.200000762939453,1.040809335855755,19.625,2.111128379380744,19.57999992370605,0.03852240173330168 4879,2019-02-25,18.795000076293945,19.01499938964844,18.729999542236328,19.0049991607666,1631799.0,-0.008179455430347149,1.478264475146323,0.839996337890625,27.27269224333064,43.73922080091368,0.9071056482659685,1.209689150620644,0.7301733447017753,0.657250164109719,18.897824600498215,0.2849998474121129,-0.04208534597422542,-1.1245002746582031,-2.225628161083634,-0.023372388232772323,-1.6750642178709185,-0.5739363314454877,1.6644317751439779,5.7269181453517,-32.092200142675466,0.5505639432127162,2,0.6949996948242188,1.1399993896484375,0.34875011444091797,0.39499950408935547,-0.04500007629394531,0,0.05453576027504781,1.470587575312188,18.950000762939453,-1.4999984105438164,19.200000762939453,1.040809335855755,19.625,0.05453576027504781 4880,2019-02-26,19.0,19.030000686645508,18.57999992370605,18.75,1436688.0,0.010907152055009472,1.9032178674706437,-1.1904813805631245,15.43622313948552,40.289189341907324,0.5813954907703014,0.9767990839933631,0.549057739450312,0.41309159032184084,19.54979753411737,0.4500007629394567,-0.18428633798848892,-0.8700003623962402,-2.0443578087041487,0.30435708391166827,-1.4571790855501945,-0.282821639242286,1.2518999743337318,32.68483472117102,1.9023847577012845,0.5871787231539536,2,0.41499996185302734,0.8599996566772461,0.15000009536743164,0.18999958038330078,0.10000038146972656,1,0.051315809551038205,1.478264475146323,18.795000076293945,1.470587575312188,18.950000762939453,-1.4999984105438164,19.200000762939453,0.051315809551038205 4881,2019-02-27,19.3799991607666,19.48500061035156,18.94499969482422,19.0,2220107.0,0.01999995582982117,-1.2040863990408612,1.5199966430664062,28.28279390213045,37.34118515772932,0.12520532854126643,0.589204428725246,0.1767351030373625,-0.007128181937197553,19.70690955754824,0.5400009155273402,-0.29425585267578924,-0.46600112915039205,-1.6606628798737617,0.7286606215729776,-1.0633320045120769,0.13132974621129279,0.6378348064792547,62.25675735850748,34.250138554449094,0.5973308753616852,2,-0.029998779296875,0.48000049591064453,-0.16499900817871094,-0.18999958038330078,-0.2349987030029297,2,-0.03998966213059507,1.9032178674706437,19.0,1.478264475146323,18.795000076293945,1.470587575312188,18.950000762939453,-0.03998966213059507 4882,2019-02-28,19.520000457763672,19.520000457763672,19.07999992370605,19.26499938964844,2392726.0,0.007224009445804924,2.4509701258097127,0.6710569244437212,33.10810288344808,35.22139773308395,-0.11464140746671347,0.44857420073195087,0.031366016808725306,-0.18710399244803,19.881690754862053,0.44000053405762074,-0.36360531766140625,-0.31099987030029297,-1.5145366933482514,0.8925369527476654,-0.9127682818242704,0.29076854122368445,0.2965367433866106,100.0,72.05398871298985,0.6017684115239784,2,-0.27250003814697266,0.3399991989135742,-0.13500022888183594,-0.3300008773803711,-0.4200000762939453,3,-0.04994878886296028,-1.2040863990408612,19.3799991607666,1.9032178674706437,19.0,1.478264475146323,18.795000076293945,-0.04994878886296028 4883,2019-03-01,19.450000762939453,19.59499931335449,19.30500030517578,19.56999969482422,1799499.0,-0.0035860498556687936,2.4117897854771675,-0.47058207548581743,34.14633822155295,33.89266405975683,-0.08755396631735479,0.5050907903371389,0.07573108268861617,-0.148630740063723,19.37332246395732,0.2899990081787074,-0.39676653282343466,-0.35599956512451314,-1.5698562952622517,0.8578571650132254,-0.9629279301933842,0.2509287999443579,0.19342121936863776,85.71441994016782,56.954071162495495,0.60692836506887,3,-0.22750091552734375,0.40999889373779297,-0.027500152587890625,-0.26000118255615234,-0.8000011444091797,4,-0.06272499603330339,2.4509701258097127,19.520000457763672,-1.2040863990408612,19.3799991607666,1.9032178674706437,19.0,-0.06272499603330339 4884,2019-03-04,19.540000915527344,19.71500015258789,19.415000915527344,19.545000076293945,2781400.0,0.0046272570209549,-1.352942936428983,0.04166004386940903,38.768128461390674,33.13384819298917,-0.23433416890221181,0.39601516869088016,-0.03358358408853945,-0.26771862973465943,18.857586839863767,0.2999992370605469,-0.4796915953268659,-0.24099941253662038,-1.4551595666058645,0.9731607415326238,-0.8480794895712407,0.3660806644979999,-0.9600009918212926,84.58156812594217,51.44784127605821,0.6070800770346215,3,-0.3175010681152344,0.31999874114990234,-0.1087503433227539,-0.35000133514404297,-0.8200016021728551,0,-0.05609010337946241,2.4117897854771675,19.450000762939453,2.4509701258097127,19.520000457763672,-1.2040863990408612,19.3799991607666,-0.05609010337946241 4885,2019-03-05,19.645000457763672,19.790000915527344,19.540000915527344,19.600000381469727,1398251.0,0.005373568951723584,-2.0303212456795405,-9.001526135062953,44.256112139219994,32.83577421351292,-0.3678244116791589,0.2465565906337801,-0.14966105300631583,-0.4006923010359671,17.857851545846444,0.25,-0.5237650585793183,-0.09974985122680735,-1.2827586169212672,1.0832589144676525,-0.6912542340740373,0.4917545316204226,-1.0423005294799843,82.84020730253891,46.44650892773271,0.5915043828472296,3,-0.4225006103515625,0.21499919891357422,-0.1700000762939453,-0.4550008773803711,-0.44000053405762074,1,-0.045558688567501116,-1.352942936428983,19.540000915527344,2.4117897854771675,19.450000762939453,2.4509701258097127,19.520000457763672,-0.045558688567501116 4886,2019-03-06,19.434999465942386,19.709999084472656,19.424999237060547,19.670000076293945,1123513.0,-0.010689793175255091,-1.2352835579756758,-5.222226931716956,38.20840376922703,32.722916332172446,-0.2096569847227201,0.34633120206633095,0.0333758366790633,-0.21761584132654477,15.872003397934186,0.2849998474121094,-0.5576310278730396,-0.22850084304809215,-1.2422697623760932,0.7852680762799089,-0.7353853027120927,0.2783836166159084,-0.7848074981689521,49.99986567986213,13.310357830175143,0.5068844596640011,3,-0.24999904632568715,0.42500019073485973,0.04125070571899059,-0.24499988555908558,-0.5349998474121129,2,-0.017236897024860087,-2.0303212456795405,19.645000457763672,-1.352942936428983,19.540000915527344,2.4117897854771675,19.450000762939453,-0.017236897024860087 4887,2019-03-07,19.604999542236328,19.6299991607666,19.11000061035156,19.45499992370605,1110867.0,0.008747109903030736,4.20001525887641,-0.6382945912603325,48.79515395893306,34.25266096874648,-0.3533220347025541,0.09744929598247509,-0.13992474609970884,-0.3988161224233373,13.990055131866072,0.5199985504150426,-0.5757576935305089,-0.005250740051270242,-0.9014854960435059,0.8909840159409654,-0.45336811804738986,0.4428666379448494,-0.9092152165527381,72.79392790225417,31.80707826595558,0.44811737799611817,3,-0.4199991226196289,0.25500011444091797,-0.04749917984008789,-0.41499996185302734,-0.8249988555908203,3,-0.023463356042505934,-1.2352835579756758,19.434999465942386,-2.0303212456795405,19.645000457763672,-1.352942936428983,19.540000915527344,-0.023463356042505934 4888,2019-03-08,19.61000061035156,19.7549991607666,19.40999984741211,19.46500015258789,1075159.0,0.0002550914680949923,-1.7058656334614868,0.9666721767989056,47.20496747243818,36.467358216425104,-0.2848071448809648,0.02190063874646242,-0.1400155528311906,-0.41166908165386573,12.268874105685363,0.3449993133544922,-0.6047061029506935,0.04525032043456534,-0.7423274717763348,0.8328281126454655,-0.348538575670883,0.43903921654001365,-0.87044762107422,73.52937876560901,29.293609386827242,0.39378889610544954,3,-0.42500019073485973,0.24999904632568715,-0.012499809265133166,-0.42000102996825817,-0.8100013732910121,4,-0.02600715007691623,4.20001525887641,19.604999542236328,-1.2352835579756758,19.434999465942386,-2.0303212456795405,19.645000457763672,-0.02600715007691623 4889,2019-03-11,19.834999084472656,19.88500022888184,19.434999465942386,19.700000762939453,1396807.0,0.011473659720455442,2.8297837802738925,0.9310199679040506,55.15149740330908,40.880166467961054,-0.38751947237240714,-0.2576564784928621,-0.33433790618360604,-0.6417739375241567,10.881456697241228,0.4500007629394531,-0.5616054382382032,0.2964988708496108,-0.4103330838567807,1.0033308255560023,-0.05691710650358317,0.6499148482028048,-1.0534281781453174,93.54823625539248,44.698815197919146,0.35341597735319524,3,-0.4199991226196289,0.025000572204589844,-0.1537485122680664,-0.6299991607666016,-1.4399986267089844,0,-0.059742854582233385,-1.7058656334614868,19.61000061035156,4.20001525887641,19.604999542236328,-1.2352835579756758,19.434999465942386,-0.059742854582233385 4890,2019-03-12,19.959999084472656,20.059999465942386,19.73500061035156,19.88999938964844,2079826.0,0.00630199172017365,1.4073948487545633,0.5185227047952491,56.55575429470662,44.02160651158063,-0.4045674882030781,-0.41993876657603835,-0.44108388842645496,-0.7655369608801514,9.834031376974878,0.3249988555908274,-0.4699634079578203,0.4314989089965806,-0.2432413834966063,1.1062392014897675,0.09412876274998538,0.7688690552431758,-1.1122224187920473,89.4736313753202,36.437221960016174,0.3373701462465935,3,-0.3899993896484375,-0.09999942779541016,-0.2787485122680664,-0.7549991607666016,-1.3899993896484375,1,-0.06212423987948934,2.8297837802738925,19.834999084472656,-1.7058656334614868,19.61000061035156,4.20001525887641,19.604999542236328,-0.06212423987948934 4891,2019-03-13,19.545000076293945,19.899999618530273,19.45499992370605,19.899999618530273,1552703.0,-0.020791534429555614,1.5070437669915633,-5.07144414168963,56.77798237744819,46.65159312202509,0.04056402838564921,-0.03882782723862377,-0.019207986876121907,-0.3568110997318037,9.839356473246738,0.5049991607666051,-0.337742039247928,0.036749935150147905,-0.6083876543651066,0.6818875246654024,-0.28581885960747755,0.35931872990777336,-0.6002455865923935,45.78947262750644,-12.353530541817676,0.3225687947576267,3,0.039999961853027344,0.3149995803833008,0.13625049591064453,-0.3400001525878906,-1.2199993133544922,2,-0.017395761128713327,1.4073948487545633,19.959999084472656,2.8297837802738925,19.834999084472656,-1.7058656334614868,19.61000061035156,-0.017395761128713327 4892,2019-03-14,19.86000061035156,19.950000762939453,19.459999084472656,19.59000015258789,1558258.0,0.016116681137273492,1.1777815453736278,-0.7605656504873047,67.43294319171699,50.350104785376644,-0.24712320471683924,-0.391212921083703,-0.31724312241484753,-0.6701693983961938,9.667393565900136,0.4900016784667969,-0.1727468712631719,0.3627504348754833,-0.2479217596446972,0.9734226293956638,0.057414337615391275,0.6680865321355753,-0.826026522550741,69.23092723607323,4.9696970293142755,0.3053360972600904,3,-0.2750005722045863,-0.0400009155273402,0.17124938964844105,-0.3050012588500941,-1.1900005340576136,3,-0.04833841703513886,1.5070437669915633,19.545000076293945,1.4073948487545633,19.959999084472656,2.8297837802738925,19.834999084472656,-0.04833841703513886 4893,2019-03-15,19.93000030517578,20.200000762939453,19.88999938964844,19.899999618530273,6323686.0,0.0035246572342870763,-11.399771123404252,0.11111346585851882,72.47525545256298,54.09534111772913,-0.27029948973454765,-0.4641382034963186,-0.37298274248275476,-0.738182963062048,10.177938182146894,0.3400001525878942,-0.0735085502775874,0.41950016021728587,-0.21743223207236184,1.0564325525069336,0.10103396407246379,0.737966356362108,-0.8139441871236386,64.70588235294102,-6.67205305181588,0.3184661961448232,3,-0.27499961853027344,-0.23000049591064453,0.10124969482421875,-0.3750009536743164,-1.3700008392333949,4,-0.05770193682493929,1.1777815453736278,19.86000061035156,1.5070437669915633,19.545000076293945,1.4073948487545633,19.959999084472656,-0.05770193682493929 4894,2019-03-18,19.88999938964844,20.15999984741211,19.770000457763672,20.0,1641702.0,-0.0020070704924651794,-1.2285776566757494,-3.666603089833946,68.85591439562941,56.828652479552396,-0.19604661291353054,-0.4350211443335219,-0.3074481072492574,-0.701278342396197,10.807341206286965,0.3899993896484375,0.0016684571515170887,0.3722493171691923,-0.2790605396862169,1.0235591740246015,0.04659438874148947,0.6979042455968951,-0.6655488071075659,58.38912428474574,-17.144490422790774,0.3256549284277042,3,-0.23499870300293324,-0.3049993515014684,0.18625068664550426,-0.3350000381469762,-1.649999618530277,0,-0.05480141709582831,-11.399771123404252,19.93000030517578,1.1777815453736278,19.86000061035156,1.5070437669915633,19.545000076293945,-0.05480141709582831 4895,2019-03-19,19.975000381469727,20.059999465942386,19.86000061035156,19.950000762939453,1404091.0,0.004273554269967672,1.0512935883014605,-0.2272679983354214,64.40679218514478,59.73958452576548,-0.2562631798710484,-0.5153338290672806,-0.3708816594719515,-0.7862782229525678,10.938878769729051,0.19999885559082742,0.08353262159457131,0.43750028610229563,-0.24496784290690243,1.1199684151114937,0.09626622159769482,0.7787343506068964,-0.6529947808889922,69.79864053559328,-7.108125815553734,0.3412340645045999,3,-0.31999969482421875,-0.48000049591064453,0.16499948501586914,-0.4200010299682617,-1.3099994659423828,1,-0.07909886826193901,-1.2285776566757494,19.88999938964844,-11.399771123404252,19.93000030517578,1.1777815453736278,19.86000061035156,-0.07909886826193901 4896,2019-03-20,19.61000061035156,19.979999542236328,19.565000534057614,19.950000762939453,2014562.0,-0.018272829243936695,1.075006914178375,-13.600213626306696,51.96506804817505,60.09179720234792,0.15217376597169263,-0.15970347106355476,0.018658891303378056,-0.41573556107298515,11.29914984878625,0.4149990081787145,0.1361895656119536,0.07325048446654847,-0.6088456487590186,0.7553466176921155,-0.2677975821462333,0.4142985510793302,-0.20019549353495236,20.2704304927645,-51.496277728673746,0.3410480666127827,3,0.1949996948242223,-0.1950006484985316,0.5299992561340368,0.03249931335449574,-0.9000015258789027,2,-0.05303421127780861,1.0512935883014605,19.975000381469727,-1.2285776566757494,19.88999938964844,-11.399771123404252,19.93000030517578,-0.05303421127780861 4897,2019-03-21,19.850000381469727,19.88999938964844,19.540000915527344,19.61000061035156,1406589.0,0.012238641695476504,1.1875055879740573,-0.705881362968285,58.130070269486566,61.30569751313108,-0.05522539664613646,-0.36734400594116323,-0.19560078622243182,-0.6384417637119739,11.051983076818567,0.3499984741210973,0.16986508887250906,0.2807502746582031,-0.3957052717929024,0.9572058211093086,-0.05747749856734785,0.6189780478837541,-0.3611757000408353,46.96962691096147,-22.081328803181798,0.33822777322555203,3,-0.032500267028808594,-0.4350004196166992,0.2474994659423828,-0.20750045776367188,-1.010000228881836,3,-0.076826175779517,1.075006914178375,19.61000061035156,1.0512935883014605,19.975000381469727,-1.2285776566757494,19.88999938964844,-0.076826175779517 4898,2019-03-22,19.68000030517578,19.850000381469727,19.63999938964844,19.850000381469727,1499281.0,-0.008564235416974708,1.470598795004951,-0.7083343267450165,52.75589250367203,61.03951919094918,0.1405261801685853,-0.14740775377511994,0.004013897901543828,-0.4543561595837744,10.33502277720067,0.2100009918212855,0.23970097217694075,0.0742502212524414,-0.5371697644770101,0.685670206981893,-0.2314597716122826,0.3799602141171654,-0.1399993896484375,22.58058561856653,-42.66736123458416,0.3057099928647255,3,0.14750003814697266,-0.28999996185302734,0.4174995422363281,-0.03750038146972656,-1.3050003051757812,4,-0.05132114904572482,1.1875055879740573,19.850000381469727,1.075006914178375,19.61000061035156,1.0512935883014605,19.975000381469727,-0.05132114904572482 4899,2019-03-25,19.81999969482422,19.950000762939453,19.545000076293945,19.649999618530273,1394417.0,0.007113790014099619,-1.131587268921693,-1.0,53.39804243127252,60.68866231723428,-0.0020390533029477353,-0.2178486742849799,-0.09929775236129146,-0.5827458721280507,9.337216670444965,0.4050006866455078,0.26759589025837016,0.16299962997436523,-0.3207944769522584,0.6467937369009888,-0.07889742348894657,0.40489668343767704,0.3800010681152344,53.84606920026813,-8.797500172739113,0.24189705346331122,3,0.007500648498535156,-0.42999935150146484,0.2537503242492676,-0.17749977111816406,-1.2849998474121094,0,-0.06357216187096448,1.470598795004951,19.68000030517578,1.1875055879740573,19.850000381469727,1.075006914178375,19.61000061035156,-0.06357216187096448 4900,2019-03-26,19.975000381469727,20.040000915527344,19.575000762939453,19.81999969482422,1869822.0,0.007820418215545466,2.2631388742027667,0.9117683357829662,60.71430193323367,61.126031156766004,-0.17286681803870607,-0.3120589803514413,-0.22617527852161956,-0.7223234576587352,7.971824111834658,0.4650001525878906,0.3063630684921712,0.2692502975463853,-0.12377128589059438,0.662271880983365,0.07273950582789723,0.46576108926487336,0.21190036773681697,86.99989318847656,21.816912949039022,0.19651079171848976,3,-0.14500045776367188,-0.5850000381469727,0.09874963760375977,-0.3325004577636719,-1.5650005340576172,1,-0.0868586021135237,-1.131587268921693,19.81999969482422,1.470598795004951,19.68000030517578,1.1875055879740573,19.850000381469727,-0.0868586021135237 4901,2019-03-27,18.604999542236328,18.934999465942386,18.53499984741211,18.899999618530273,2306828.0,-0.06858577286958711,1.191780106079981,-1.9032178674706208,36.559144195509326,57.695609046076264,1.173140858872852,1.0507777846821504,1.162734252621835,0.6576856696846356,8.258276018126875,1.4400005340576172,0.27056543334320793,-1.0620005607604988,-1.6791621798941456,-0.4448389416268519,-1.3705813703273222,-0.7534197511936753,1.5690631935119619,4.651139212271911,-57.108368957309494,0.308580809566824,3,0.7625007629394531,0.7625007629394531,1.4225001335144043,1.0375003814697266,0.08500099182128551,2,0.00322501342474113,2.2631388742027667,19.975000381469727,-1.131587268921693,19.81999969482422,1.470598795004951,19.68000030517578,0.00322501342474113 4902,2019-03-28,18.545000076293945,18.75,18.545000076293945,18.61000061035156,1553091.0,-0.003224910906671874,-5.307638134921799,0.2203407364303374,35.8940312360581,53.63102857757571,1.147682122706545,1.089865410147702,1.2294070098419922,0.7241728716172595,8.634894636106548,0.2049999237060547,0.2134240175990989,-1.0732500076293938,-1.8678321992846882,-0.2786678159740994,-1.470541103457041,-0.6759589118017466,1.5635001439208978,0.6644665637586273,-57.14396016822445,0.39729109582764643,3,0.8024997711181641,0.8225002288818359,1.4662494659423828,1.1049995422363281,0.09499931335449574,3,0.008897223375567975,1.191780106079981,18.604999542236328,2.2631388742027667,19.975000381469727,-1.131587268921693,19.81999969482422,0.008897223375567975 4903,2019-03-29,18.229999542236328,18.674999237060547,18.229999542236328,18.655000686645508,2595675.0,-0.01698573916213042,-1.094110572068413,6.538425423281557,29.236754912962766,49.2288997461683,1.3367516427996335,1.3795082858666845,1.5403046072041775,1.0492442739073837,9.356025573398275,0.44499969482421875,0.173759852766171,-1.3272504806518555,-2.334955080768964,-0.3195458805347471,-1.8311027807104097,-0.8233981805933013,1.8155606630664067,0.0,-51.08632618003654,0.5038523000585539,3,0.9149999618530273,0.9850006103515625,1.6812500953674316,1.4200000762939453,0.03499984741211293,4,0.03346136180301462,-5.307638134921799,18.545000076293945,1.191780106079981,18.604999542236328,2.2631388742027667,19.975000381469727,0.03346136180301462 4904,2019-04-01,18.444000244140625,18.479999542236328,18.277999877929688,18.3700008392334,2383941.0,0.01173893073384269,1.767156574563982,-0.1741157779941927,30.82956591202469,45.498096826932745,1.0013701586249297,1.1375086037747941,1.320412117614353,0.8396355313554515,10.379753881842216,0.25,0.07434179495572124,-1.0584497451782227,-2.1825814409472244,0.06568195059077908,-1.6205155930627235,-0.4963838972937218,1.4926263213781255,11.823234228557098,-32.98602362923527,0.5620658478845014,4,0.6909999847412109,0.7709999084472656,1.3559999465942383,1.2059993743896484,0.19599914550781605,0,-0.0037410671886400904,-1.094110572068413,18.229999542236328,-5.307638134921799,18.545000076293945,1.191780106079981,18.604999542236328,-0.0037410671886400904 4905,2019-04-02,18.75,18.825000762939453,18.440000534057614,18.44499969482422,2438569.0,0.01659074776669378,-1.4444565546472579,4.121658891151378,39.661905987879294,44.13107882023321,0.5624811590458769,0.8021461868717097,1.0055072947421664,0.5358599093590186,11.284944052492074,0.3850002288818395,-0.045940095142277926,-0.7076999664306634,-1.87823752977555,0.4628375969142233,-1.2929687481031067,-0.12243118475822001,1.0842289441218043,73.75893816131534,27.8726675256352,0.5852687816724439,4,0.38500022888183594,0.4650001525878906,0.9624996185302734,0.8999996185302734,-0.30999946594238637,1,-0.011466674804687549,1.767156574563982,18.444000244140625,-1.094110572068413,18.229999542236328,-5.307638134921799,18.545000076293945,-0.011466674804687549 4906,2019-04-03,19.100000381469727,19.18000030517578,18.7549991607666,18.84000015258789,1907243.0,0.018666687011718697,1.023814605746568,0.8524589138754785,40.206190128102016,42.139536582301595,0.14810408538675546,0.4487703890109742,0.640975088896738,0.18591019207641324,11.697820313799847,0.43000030517578125,-0.14852351358504023,-0.3409496307373061,-1.522391555294842,0.8404922938202297,-0.9316705930160758,0.24977133154146358,0.6379747985389486,91.57896216224898,46.63613264000729,0.5907209622787682,4,0.034999847412109375,0.11499977111816406,0.5374994277954102,0.5499992370605469,-0.26000022888183594,2,-0.03612568168988295,-1.4444565546472579,18.75,1.767156574563982,18.444000244140625,-1.094110572068413,18.229999542236328,-0.03612568168988295 4907,2019-04-04,19.145000457763672,19.18000030517578,18.905000686645508,19.100000381469727,1381010.0,0.0023560248898006897,3.782611580117095,0.17307706415288118,39.81842848463138,40.70204058018597,-0.00828864847655808,0.3874037538626922,0.5739293846213762,0.13635298233765525,11.527832281619224,0.27499961853027344,-0.24668980032573629,-0.27294960021972514,-1.4588463546520316,0.9129471542125813,-0.8658979774358784,0.3199987769964281,0.5024961839786641,96.31580849432012,51.64743945948307,0.5929483772161536,4,-0.010000228881835938,0.06999969482421875,0.45999956130981445,0.534998893737793,-0.18000030517578125,3,-0.023765991790381302,1.023814605746568,19.100000381469727,-1.4444565546472579,18.75,1.767156574563982,18.444000244140625,-0.023765991790381302 4908,2019-04-05,19.100000381469727,19.174999237060547,18.899999618530273,19.15999984741211,1402855.0,-0.0023504870837283143,5.11122178658472,-1.3333192048488958,39.766858900270904,39.18746463229691,-0.060584801722438186,0.41343381887037367,0.6105746466640731,0.17760568255742015,11.651650141396235,0.27499961853027344,-0.29420305212075704,-0.29244966506957937,-1.4828827002364946,0.8979833700973359,-0.8876661826530352,0.30276685251387647,0.4624464343022474,91.13083305843843,46.20703566911579,0.5952165175834574,4,0.034999847412109375,0.11499977111816406,0.4537496566772461,0.7174997329711914,0.1900005340576172,4,-0.024083821080316037,3.782611580117095,19.145000457763672,1.023814605746568,19.100000381469727,-1.4444565546472579,18.75,-0.024083821080316037 4909,2019-04-08,18.649999618530273,19.11000061035156,18.565000534057614,19.100000381469727,1887794.0,-0.023560248898006897,1.3191432374521486,7.500079473567092,34.319526092966626,36.25471176115613,0.23020677174809023,0.8117229693443093,1.054717545235107,0.6232800392257296,12.30710977838775,0.5450000762939453,-0.39719449847177657,-0.6832004547119155,-1.8985880388651104,0.5321871294412794,-1.2908942467885147,-0.07550666263531625,0.8325003608295631,28.378263435857992,-12.8455333325719,0.6076937920765978,4,0.05500030517578125,0.5650005340576172,0.8912501335144043,1.1675004959106445,0.5799999237060547,0,-0.020643444330117,5.11122178658472,19.100000381469727,3.782611580117095,19.145000457763672,1.023814605746568,19.100000381469727,-0.020643444330117 4910,2019-04-09,18.71999931335449,18.834999084472656,18.46500015258789,18.63999938964844,2231481.0,0.0037533349198926036,1.3870939955331048,-0.17777730682828075,38.676834657233144,36.49001070134765,-0.04082990013190724,0.6788683833168534,0.9640784247683989,0.5448462478038998,13.46031353972868,0.3699989318847656,-0.47898431510308725,-0.5512007713317892,-1.7584421986727357,0.6560406560091572,-1.1548214850022624,0.05241994233868397,0.6873506397779359,35.66421067794842,-7.870897472971933,0.6036207136704729,4,-0.014999389648433947,0.495000839233402,0.8212504386901891,1.0975008010864293,0.3800010681152379,1,-0.004273500354723736,1.3191432374521486,18.649999618530273,5.11122178658472,19.100000381469727,3.782611580117095,19.145000457763672,-0.004273500354723736 4911,2019-04-10,19.20499992370605,19.40999984741211,18.75,18.75,3189589.0,0.025908153212675256,-1.901098716836232,5.687504470353082,42.27544926593394,37.199057149111646,-0.48251120827017147,0.1761195272685825,0.4678395006822704,0.06420549187899738,13.610593689551292,0.6900005340576207,-0.5705732116090978,-0.04920015335083505,-1.2497647024991387,1.1513643957974686,-0.6494824279249869,0.5510821212233168,-0.975000381469723,78.30687937479274,33.75188233320891,0.6002822745741518,4,-0.3850002288818324,0.01000022888183949,0.3362498283386266,0.6125001907348668,0.43000030517578836,2,-0.039833345102185946,1.3870939955331048,18.71999931335449,1.3191432374521486,18.649999618530273,5.11122178658472,19.100000381469727,-0.039833345102185946 4912,2019-04-11,18.899999618530273,19.209999084472656,18.82999992370605,19.19499969482422,2600912.0,-0.015881296869951766,1.338464608287921,-0.648351924745657,40.951275023974574,38.50067049477962,-0.13617924383266455,0.42742569650092577,0.7591151986043982,0.3720758491745073,13.887820864941913,0.3799991607666051,-0.7151484318775552,-0.30620040893554545,-1.481276752046103,0.8688759341750121,-0.893738580490826,0.2813377626197351,-0.6464000701904311,46.03170438306839,-1.249086134753469,0.5875381715552788,4,-0.055999755859375,0.3150005340576172,0.6225004196166992,0.9175004959106445,0.9200000762939453,3,-0.0031745749816607383,-1.901098716836232,19.20499992370605,1.3870939955331048,18.71999931335449,1.3191432374521486,18.649999618530273,-0.0031745749816607383 4913,2019-04-12,18.780000686645508,19.01499938964844,18.729999542236328,18.96999931335449,2186019.0,-0.0063491499633213655,1.0357220708446604,0.644062974816527,37.878807414379416,39.283919550596806,0.07827321170026025,0.4815409565024211,0.8595211893157568,0.500583213634652,14.828003629438925,0.2849998474121129,-0.6701299584529679,-0.36869935989379954,-1.5066064912101211,0.7692077714225221,-0.9376529255519586,0.20025420576435948,-0.503273132324221,33.33340061196645,-12.575079611314088,0.5689535656581602,4,0.14499950408935547,0.4349994659423828,0.7424993515014648,1.0374994277954102,0.6149997711181641,4,0.00985087642057092,1.338464608287921,18.899999618530273,-1.901098716836232,19.20499992370605,1.3870939955331048,18.71999931335449,0.00985087642057092 4914,2019-04-15,18.799999237060547,18.950000762939453,18.739999771118164,18.834999084472656,1845669.0,0.0010648854996719859,-1.7097115573931876,0.18421105467103363,35.86039771081475,38.86152974203408,0.12749071483937868,0.3959984058090562,0.8168567008089624,0.4845854555867106,15.557495849970676,0.21000099182128906,-0.61276109510694,-0.2942008018493638,-1.3860960695696782,0.7976944658709506,-0.8401484357095228,0.2517468320107952,-0.5006062368774451,35.44965001655054,-5.043714570690277,0.5459476338601574,4,0.13750076293945312,0.41500091552734375,0.7225008010864258,1.017500877380371,0.6300010681152344,0,0.026063920125105833,1.0357220708446604,18.780000686645508,1.338464608287921,18.899999618530273,-1.901098716836232,19.20499992370605,0.026063920125105833 4915,2019-04-16,18.395000457763672,18.88500022888184,18.38999938964844,18.76499938964844,1710706.0,-0.02154248913470691,-1.6052602519701336,10.571444141689474,46.70847688280503,39.584006048112194,0.5328745883170605,0.7131204286377653,1.1833775867682306,0.891350418284329,16.569327362819244,0.49500083923339844,-0.5024617398615661,-0.6201995849609361,-1.6716515517101378,0.43125238178826564,-1.1459255683355352,-0.094473601586337,-0.07339532063598853,0.49030057556989426,-42.69709253784502,0.5257259833746007,4,0.5049991607666016,0.8199996948242188,1.2424993515014648,1.422499656677246,1.0949993133544922,1,0.04539271887434193,-1.7097115573931876,18.799999237060547,1.0357220708446604,18.780000686645508,1.338464608287921,18.899999618530273,0.04539271887434193 4916,2019-04-17,18.56999969482422,18.59499931335449,18.21500015258789,18.43000030517578,2286214.0,0.009513413031022155,3.0000200774992587,-0.3783778210798681,50.37820923826634,40.757315020738304,0.30708140219388724,0.4808662889785964,0.9488965107008411,0.7237833950414228,17.111726833803797,0.379999160766598,-0.40265729818893803,-0.393200302124022,-1.4234485013066056,0.6370478970585616,-0.908324401715312,0.121923797467268,0.8400001525878906,35.678384253526204,-12.355488341715706,0.5151240995912912,4,0.24250030517578125,0.6375007629394531,1.1449999809265137,1.2475004196166992,0.6399993896484375,2,0.028540694418709656,-1.6052602519701336,18.395000457763672,-1.7097115573931876,18.799999237060547,1.0357220708446604,18.780000686645508,0.028540694418709656 4917,2019-04-18,18.325000762939453,18.63500022888184,18.280000686645508,18.51499938964844,1829793.0,-0.013193265261767895,-1.5357220708447121,-1.3571389645776821,51.468335622940096,42.05747910103488,0.47330407964250654,0.6384940881434815,1.1429130774704852,0.9739072863586742,17.593729910966776,0.3549995422363317,-0.37279230675207486,-0.5619492530822754,-1.5402728536294568,0.416374347464906,-1.0511110533558679,-0.07278745280868293,1.061099090576171,13.750089407052368,-38.69252558945966,0.4891618002735915,4,0.4874992370605469,0.8824996948242188,1.3974990844726562,1.4924993515014648,0.7999992370605469,3,0.07148700744349945,3.0000200774992587,18.56999969482422,-1.6052602519701336,18.395000457763672,-1.7097115573931876,18.799999237060547,0.07148700744349945 4918,2019-04-23,18.670000076293945,18.78499984741211,18.229999542236328,18.280000686645508,2103894.0,0.01882670117276186,-1.2652996084109893,-2.0526432027626256,53.35710250341267,44.172765368862215,0.06805102058117996,0.2255104626328439,0.7547248511043136,0.6422384721264223,17.959804634148323,0.5550003051757812,-0.3635095141377285,-0.16644992828368999,-1.0741293943363281,0.7412295377689482,-0.6202896613100108,0.28738980474263087,0.6926777832031235,61.904700118333366,4.145386382421293,0.4538397330263196,4,0.1424999237060547,0.5375003814697266,1.0324997901916504,1.1475000381469727,0.45999908447265625,1,0.06159612286185667,-1.5357220708447121,18.325000762939453,3.0000200774992587,18.56999969482422,-1.6052602519701336,18.395000457763672,0.06159612286185667 4919,2019-04-24,18.559999465942386,18.770000457763672,18.520000457763672,18.76499938964844,2552057.0,-0.0058918377023057245,1.325559113934234,-0.5256416526468172,47.003142616295804,45.09791069764695,0.18320891396224326,0.24904363233656213,0.8245259323705305,0.7619516781491811,18.626512545634785,0.25,-0.36102181004942935,-0.21345052719115998,-1.0005992044445122,0.5736981500621923,-0.6070248658178379,0.18012381143551792,0.7797248394164988,51.492428965505724,-4.067764283626623,0.3935743386266765,4,0.25250053405761363,0.6275005340576136,1.117500782012936,1.2575006484985316,0.6850013732910121,2,0.0449892788711288,-1.2652996084109893,18.670000076293945,-1.5357220708447121,18.325000762939453,3.0000200774992587,18.56999969482422,0.0449892788711288 4920,2019-04-25,18.239999771118164,18.61000061035156,18.239999771118164,18.56999969482422,2738632.0,-0.017241363363798667,-1.2424298471230604,1.609756324491296,36.3057034663984,44.434605608809676,0.47825381823663804,0.4557641192811701,1.1062264553061425,1.0849519826431013,19.77585431019969,0.3700008392333949,-0.3659335572758522,-0.44670019149780416,-1.0331164058648064,0.13971602286919804,-0.739908298681307,-0.15349208431430128,1.0772300511852997,4.385900335961238,-44.692412747710236,0.2932081071835018,4,0.4724998474121094,0.8975000381469727,1.3800005912780762,1.577500343322754,0.7299995422363246,3,0.06524125816831994,1.325559113934234,18.559999465942386,-1.2652996084109893,18.670000076293945,-1.5357220708447121,18.325000762939453,0.06524125816831994 4921,2019-04-26,18.665000915527344,18.770000457763672,18.084999084472656,18.125,2879602.0,0.023300501630605375,-1.209672060542669,-1.6363667890067335,43.18181818181817,44.68244373745897,-0.035091860340909165,0.03740645621286731,0.6538449773964814,0.6656927690923062,18.845438444573436,0.6850013732910156,-0.2941619387189718,-0.024699115753172407,-0.6099682432238751,0.5605700117175303,-0.31733367948852376,0.26793544798217894,0.6301843133818075,82.85731412907832,38.112020433438786,0.29263456373535146,4,-0.11500167846679688,0.39749908447265625,0.9099993705749512,1.1524991989135742,0.3999996185302699,4,0.044200311552329286,-1.2424298471230604,18.239999771118164,1.325559113934234,18.559999465942386,-1.2652996084109893,18.670000076293945,0.044200311552329286 4922,2019-04-29,18.709999084472656,18.7549991607666,18.38999938964844,18.65999984741211,1736668.0,0.002410831328054197,4.214305177111666,0.09259102276098843,44.46020056451101,45.413709643029144,-0.12278843848094567,0.005695408702568017,0.5772339317539661,0.6338618626874251,17.864741749441617,0.3649997711181605,-0.2510752883210934,0.012049102783201704,-0.5692701791611476,0.593368384727551,-0.2786105381889712,0.3027087437553746,0.5367786986590346,89.2856169721146,48.32548856500735,0.29065964097217434,4,-0.19249916076660156,0.35250091552734375,0.900001049041748,1.1075010299682617,0.5300006866455078,0,0.026723678485636393,-1.209672060542669,18.665000915527344,-1.2424298471230604,18.239999771118164,1.325559113934234,18.559999465942386,0.026723678485636393 4923,2019-04-30,18.84000015258789,18.90999984741211,18.674999237060547,18.70499992370605,2196001.0,0.006948213494201605,-1.4102428670637832,2.7000457770657613,52.96876294540386,47.31463911353904,-0.2719857528317924,-0.08038411188932315,0.42985752695749113,0.5176781861463908,16.218241663259786,0.2350006103515625,-0.2573330080133793,0.11155014038086009,-0.4289706827143682,0.6520709634760884,-0.15871027116675407,0.38181055192847424,0.36030648259743714,91.5151963526904,46.94091303984587,0.2702604115476143,4,-0.3425006866455078,0.22249984741210938,0.776249885559082,0.9774999618530273,0.5750007629394531,1,0.015127380313368022,4.214305177111666,18.709999084472656,-1.209672060542669,18.665000915527344,-1.2424298471230604,18.239999771118164,0.015127380313368022 4924,2019-05-02,18.375,18.915000915527344,18.375,18.8799991607666,1769932.0,-0.02468153656166594,-1.1386210413007762,-3.740728182087809,45.201672526664495,47.1472164073012,0.14124140993087764,0.3996731165496712,0.8691417274333375,0.9920958355456158,14.707133792778473,0.5400009155273438,-0.24643080152895536,-0.3500000000000014,-0.8989799727608485,0.19897997276084567,-0.624489986380425,-0.07551001361957788,0.7806943331568199,34.93979226031804,-10.317006567666056,0.2744899863804235,5,0.125,0.6875,1.233750343322754,1.442500114440918,1.0349998474121094,3,0.04108838970158368,-1.4102428670637832,18.84000015258789,4.214305177111666,18.709999084472656,-1.209672060542669,18.665000915527344,0.04108838970158368 4925,2019-05-03,18.53499984741211,18.63500022888184,18.31999969482422,18.375,1295773.0,0.008707474689094497,-1.3333333333333597,-0.31683190754064927,39.75533402277978,45.9668969389138,0.0035636625217598805,0.23477728009918053,0.6900742193863607,0.8347155853203496,14.124848865705914,0.31500053405762074,-0.2076492906869234,-0.17925014495849467,-0.7345526428046121,0.37605235288762273,-0.45690139388155515,0.0984011039645658,0.5778666757973454,54.216839783068295,12.597827012770281,0.2776512489230592,5,-0.034999847412109375,0.5275001525878906,1.0737504959106445,1.2825002670288086,0.899999618530277,4,0.03830596156818533,-1.1386210413007762,18.375,-1.4102428670637832,18.84000015258789,4.214305177111666,18.709999084472656,0.03830596156818533 4926,2019-05-06,18.40999984741211,18.475000381469727,18.280000686645508,18.299999237060547,724610.0,-0.006743997897440068,-1.6000356043844257,0.6875044703526214,42.07118682359215,44.922769294541816,0.11564187853626251,0.32193972062069065,0.7927102050647434,0.9626727814675675,14.418583391181283,0.25499916076660156,-0.165234172932621,-0.26975011825561523,-0.809667042802797,0.27016680629156653,-0.5397085805292079,0.0002083440179774243,0.6617519782478745,20.472301403027128,-19.73804438909477,0.2699584622735909,5,0.09000015258789062,0.33749961853027344,1.200000286102295,1.4075002670288086,0.7250003814697301,0,0.030418222193581368,-1.3333333333333597,18.53499984741211,-1.1386210413007762,18.375,-1.4102428670637832,18.84000015258789,0.030418222193581368 4927,2019-05-07,18.690000534057614,18.799999237060547,18.38999938964844,18.38999938964844,1694473.0,0.015209162898763617,-1.7333218892852331,2.7272679983353494,48.615380642677415,44.39591131001568,-0.11972958100672315,0.006433668369236756,0.5068391308825575,0.6872076505435238,14.39597159492743,0.4099998474121058,-0.1445699288120288,0.03300056457519318,-0.46074338418186045,0.5267445133322468,-0.21387140980333186,0.2798725389537182,0.34228118195487767,64.56688183153406,22.516439492509008,0.24687197437852634,5,-0.19000053405761363,0.05749893188476918,0.6774997711181676,1.144999504089359,0.4750003814697301,1,0.02006420488413907,-1.6000356043844257,18.40999984741211,-1.3333333333333597,18.53499984741211,-1.1386210413007762,18.375,0.02006420488413907 4928,2019-05-08,18.63999938964844,18.809999465942386,18.479999542236328,18.700000762939453,1012566.0,-0.0026752885489788047,1.3571525885558238,-0.20000381468270667,47.56097702807065,44.45789291132399,-0.08317869518971932,0.021297653572663222,0.558327315689052,0.7430963632793883,14.352729095518447,0.32999992370605824,-0.1518262156164596,0.00599946975708221,-0.4415504150267111,0.4535493545408755,-0.21777547263481267,0.2297744121489771,0.3543910211024581,56.69268869979,13.236925595871426,0.2237749423918958,5,-0.13999938964844105,0.10750007629394176,0.7175006866455043,1.1975002288818324,0.5050010681152308,2,0.03218886272082866,-1.7333218892852331,18.690000534057614,-1.6000356043844257,18.40999984741211,-1.3333333333333597,18.53499984741211,0.03218886272082866 4929,2019-05-09,18.26499938964844,18.575000762939453,18.26499938964844,18.540000915527344,1271573.0,-0.0201180264098213,-1.2545429324455866,4.583253862292793,47.99998356745798,45.75725736699727,0.2744346386730001,0.38575329036619976,0.935484382780988,1.131124041697408,13.856045036034715,0.375,-0.1538049094650269,-0.3497505187988246,-0.8265652603049745,0.1270642227073253,-0.5881578895519013,-0.11134314804574785,0.6930153680513271,0.0,-46.87098468663333,0.23840737075307564,5,0.23500061035155895,0.48250007629394176,0.915000438690182,1.4200000762939418,0.7900009155273402,3,0.0629620347280524,1.3571525885558238,18.63999938964844,-1.7333218892852331,18.690000534057614,-1.6000356043844257,18.40999984741211,0.0629620347280524 4930,2019-05-10,18.63999938964844,18.63999938964844,18.28499984741211,18.28499984741211,1185035.0,0.020531071039209925,-1.00000000000002,-1.290900263559469,51.014488106440034,46.62755402528859,-0.042307544240088646,0.0046932206073897476,0.5604346853212583,0.764518885218866,13.090618901551826,0.375,-0.18114944866513838,0.029249477386478873,-0.4451839273654592,0.5036828821384169,-0.2079672249894884,0.26646617976244613,0.2830947411222411,68.80732981727952,19.672873430993782,0.23721670237596879,5,-0.04999923706055043,0.10750007629394176,0.5350008010864222,1.0450000762939418,0.8250007629394496,4,0.041309038786303987,-1.2545429324455866,18.26499938964844,1.3571525885558238,18.63999938964844,-1.7333218892852331,18.690000534057614,0.041309038786303987 4931,2019-05-13,18.440000534057614,18.645000457763672,18.190000534057614,18.59499931335449,1409390.0,-0.010729552689894173,2.568611904797451,-0.4366168427160636,51.6886893968802,47.4307194511074,0.1368051003451498,0.1522474921598196,0.7458084316601941,0.9613763334751866,13.760522865800079,0.45499992370605824,-0.18034860206066838,-0.13249940872192667,-0.520727389650169,0.2557285722063156,-0.3266133991860478,0.061614581742194474,0.4495697948611479,40.32265011167191,-12.738789926215368,0.19411399046412176,5,0.11250019073486683,0.3074989318847692,0.7349996566772496,1.2449989318847692,0.7049999237060582,0,0.053958725762890625,-1.00000000000002,18.63999938964844,-1.2545429324455866,18.26499938964844,1.3571525885558238,18.63999938964844,0.053958725762890625 4932,2019-05-14,18.84000015258789,18.920000076293945,18.459999084472656,18.459999084472656,1139857.0,0.021691952654312674,-1.4210510465291373,-2.4516391021854695,52.45664779715078,47.373817767968156,-0.27134993048999334,-0.2661218127487679,0.3310168455557836,0.5531845198968668,14.185652948992484,0.4799995422363317,-0.10161331598097334,0.27050018310546875,-0.10787443282825038,0.6488747990391879,0.08131287513860741,0.4596874910723301,-0.7550010681152344,89.04109946960004,35.56578099400482,0.18918730796686034,5,-0.2849998474121094,-0.09250068664550781,0.33500003814697266,0.8449993133544922,0.09499931335449574,1,0.015658178020419244,2.568611904797451,18.440000534057614,-1.00000000000002,18.63999938964844,-1.2545429324455866,18.26499938964844,0.015658178020419244 4933,2019-05-15,18.96500015258789,18.96500015258789,18.774999618530273,18.8799991607666,996908.0,0.006634819479172327,3.4705486368226186,0.22368619183857852,55.82734736958808,48.55444830607079,-0.4210297828646894,-0.39690079717233573,0.19462905521350748,0.4110557296442465,14.387390789798099,0.1900005340576172,-0.07137929144554178,0.3862502098083489,-0.021682580117573735,0.7941829997342715,0.18228381484538758,0.5902166047713102,-0.8633010482788102,100.0,44.36233394036497,0.20396639496296068,5,-0.3874998092651367,-0.2175006866455078,0.21000003814697266,0.7199993133544922,-0.01000022888183949,2,0.01054578230056924,-1.4210510465291373,18.84000015258789,2.568611904797451,18.440000534057614,-1.00000000000002,18.63999938964844,0.01054578230056924 4934,2019-05-16,19.290000915527344,19.34000015258789,18.934999465942386,18.975000381469727,1449059.0,0.017136871095416506,-1.050624109708124,3.7058453943677776,65.08621705508781,51.36899086521612,-0.67340382078876,-0.7202365448589774,-0.14111917019368292,0.07351623681491049,14.739089191503599,0.40500068664550426,-0.04037008491713934,0.6867508888244629,0.17677356652589538,1.1967282111230304,0.43176222767517913,0.9417395499737466,-1.1537697692871092,95.65223881339658,32.14641454824898,0.2549886611492838,5,-0.5250005722045898,-0.5425014495849609,-0.11500072479248047,0.39499855041503906,-0.11500167846679688,3,-0.007516871481688447,3.4705486368226186,18.96500015258789,-1.4210510465291373,18.84000015258789,2.568611904797451,18.440000534057614,-0.007516871481688447 4935,2019-05-17,19.229999542236328,19.309999465942386,19.020000457763672,19.280000686645508,1164072.0,-0.0031104909509215295,4.272771410240573,-0.1587335226550248,59.06899393690017,53.25763610002813,-0.563731533076286,-0.6265976801841475,-0.09616903692254652,0.12417511639211654,14.413793671776032,0.2899990081787145,-0.05570237384707255,0.5849995613098145,0.013768014988706057,1.1562311076309228,0.29938378814926025,0.8706153344703687,-1.021542255615234,90.43472636172302,28.16321278047249,0.28561577316055375,5,-0.4649991989135742,-0.4825000762939453,-0.26999950408935547,0.4549999237060547,0.1700000762939453,4,-0.009100324556752248,-1.050624109708124,19.290000915527344,3.4705486368226186,18.96500015258789,-1.4210510465291373,18.84000015258789,-0.009100324556752248 4936,2019-05-20,19.100000381469727,19.3700008392334,18.979999542236328,19.229999542236328,1297966.0,-0.006760226929859003,-1.1081103372906431,2.5999237078008774,56.0937651805453,54.088567715346784,-0.3638226038396546,-0.4794373315890681,0.02372795365905489,0.23743446928577328,13.804978349757443,0.3900012969970703,-0.0040603146594975215,0.4285003662109368,-0.17627124146130768,1.0332719738831813,0.12611456237481278,0.7308861700470608,-0.8236505228906239,70.32967723950594,11.00123465273468,0.3023858038361224,5,-0.31999969482421875,-0.35250091552734375,-0.1400003433227539,0.5849990844726562,0.4650001525878871,0,0.01910993527896876,4.272771410240573,19.229999542236328,-1.050624109708124,19.290000915527344,3.4705486368226186,18.96500015258789,0.01910993527896876 4937,2019-05-21,19.63500022888184,19.665000915527344,19.020000457763672,19.149999618530273,1776795.0,0.028010462655862378,1.3669655418600257,-3.7307980104758407,61.02634891291757,55.58472014699644,-0.8388961851670018,-0.9605090637948344,-0.5208460528802412,-0.3003468231309192,13.510565176384471,0.6450004577636719,0.07436565892473013,0.8980002403259313,0.1783845076893229,1.6176159729625397,0.5381923740076289,1.2578081066442337,-1.2711582918503943,96.62914124431853,39.66306749518212,0.3598078663183035,5,-0.707499504089359,-0.7600002288818395,-0.6175003051757848,0.04999923706054332,-0.20000076293945312,1,-0.02495542477241275,-1.1081103372906431,19.100000381469727,4.272771410240573,19.229999542236328,-1.050624109708124,19.290000915527344,-0.02495542477241275 4938,2019-05-22,19.81999969482422,19.84000015258789,19.600000381469727,19.614999771118164,1513417.0,0.009421923289323786,-1.0425625167401202,0.42267972313984276,71.72931373325119,58.221312387640126,-0.9374979780461032,-1.111946055057139,-0.7136285904526005,-0.4830085690085397,13.735093824996895,0.23999977111816406,0.16306125508132752,1.0254997253417955,0.15952941686462552,1.8914700338189654,0.5925145711032087,1.4584848795803822,-1.3260418599431851,97.79000634377351,36.46645565322213,0.43298515423858547,5,-0.8049993515014648,-0.8575000762939453,-0.7904996871948242,-0.13500022888183594,-0.27499961853027344,2,-0.04465187903675605,1.3669655418600257,19.63500022888184,-1.1081103372906431,19.100000381469727,4.272771410240573,19.229999542236328,-0.04465187903675605 4939,2019-05-23,19.395000457763672,19.71500015258789,19.395000457763672,19.68000030517578,1369892.0,-0.021442948718689014,-1.2456130957957998,-1.390243675508704,61.97772386905919,59.43944969459781,-0.37476157456821113,-0.654752698838962,-0.3087649064213913,-0.0467027149448036,13.749790424382619,0.4249992370605469,0.2021311865777733,0.5587504386901863,-0.3395281196151245,1.457028996995497,0.10961115953752909,1.0078897178428434,-0.7395175447578168,48.25588616241727,-13.389669176304096,0.44913927915265595,5,-0.38000011444091797,-0.43250083923339844,-0.3250002861022949,0.28999900817871094,0.25499916076660156,3,-0.022686286345587114,-1.0425625167401202,19.81999969482422,1.3669655418600257,19.63500022888184,-1.1081103372906431,19.100000381469727,-0.022686286345587114 4940,2019-05-24,19.43000030517578,19.51000022888184,19.295000076293945,19.395000457763672,1134063.0,0.0018045809015745373,1.2051332211744934,-0.12280654789789991,64.5714351109096,60.87086588504552,-0.31951548503892013,-0.6282397772694353,-0.3679384971998019,-0.07726286504655278,13.10085520529071,0.21500015258789418,0.25478366435881483,0.5342502593994141,-0.355340507542504,1.4238410263413321,0.08945487592845325,0.9790456428703749,-0.6323753234200815,52.3256329731552,-13.927922823235086,0.4447953834709593,5,-0.2800006866455078,-0.4675006866455078,-0.35375022888183594,0.25499916076660156,0.3850002288818324,4,-0.01312408976377144,-1.2456130957957998,19.395000457763672,-1.0425625167401202,19.81999969482422,1.3669655418600257,19.63500022888184,-0.01312408976377144 4941,2019-05-27,19.489999771118164,19.59000015258789,19.43000030517578,19.46999931335449,504055.0,0.003087980699948867,-2.2000457770656903,0.5714441416894748,62.19511485964705,61.952917780878444,-0.2401652204939495,-0.6569452953160919,-0.43853421241164625,-0.135861606438894,12.934578285030268,0.15999984741210938,0.34270122452772966,0.5529997825622566,-0.36751176279045694,1.47351132791497,0.09274400988590159,1.0132555552386115,-0.5672897688626009,57.3170107648936,-8.77192509872254,0.4602557726763562,5,-0.18249988555908203,-0.5275001525878906,-0.43249988555908203,0.19499969482421875,0.09499931335449219,0,-0.004617760576952956,1.2051332211744934,19.43000030517578,-1.2456130957957998,19.395000457763672,-1.0425625167401202,19.81999969482422,-0.004617760576952956 4942,2019-05-28,19.209999084472656,19.520000457763672,19.209999084472656,19.46999931335449,2419262.0,-0.014366377113068762,-1.3846238491728717,-12.999713904250804,58.119657655209814,62.2076189237253,0.1093372200759326,-0.355807680800865,-0.18275684154654215,0.1470394239837738,12.532898167803866,0.3100013732910156,0.3910713670096264,0.24799909591674663,-0.6737122694846533,1.1697104613181466,-0.21285658678395336,0.7088547786174466,-0.17721426417721275,0.0,-64.49833389475006,0.46085568270069954,5,0.17750072479248047,-0.2474994659423828,-0.1999988555908203,0.4675006866455078,0.2850017547607422,1,0.01848003469567594,-2.2000457770656903,19.489999771118164,1.2051332211744934,19.43000030517578,-1.2456130957957998,19.395000457763672,0.01848003469567594 4943,2019-05-29,19.125,19.23500061035156,19.05500030517578,19.09499931335449,1146590.0,-0.004424731313046215,-2.2727714102407846,-0.11538715475187673,63.354057502461096,62.015156751211215,0.24520499196097845,-0.2617841767863851,-0.12572484657800942,0.23255799077491446,12.40286033356727,0.1800003051757777,0.4562002787964694,0.14875001907348562,-0.7738316040022859,1.0713316421492571,-0.31254079246440014,0.6100408306113714,0.7150001525878906,10.606016819350923,-59.48766293288229,0.4612908115378852,5,0.2849998474121094,-0.16250038146972656,-0.11499977111816406,0.5524997711181641,0.26499938964844105,2,0.01620912240221628,-1.3846238491728717,19.209999084472656,-2.2000457770656903,19.489999771118164,1.2051332211744934,19.43000030517578,0.01620912240221628 4944,2019-05-31,19.1299991607666,19.190000534057614,18.700000762939453,19.11000061035156,1853598.0,0.00026139402701175207,5.999931881037347,0.666603089834104,58.59649756829478,61.9626571546995,0.2404037967540944,-0.21852441109112775,-0.1579200806064982,0.23378098657714474,11.887674795887527,0.4899997711181605,0.4940487458977252,0.11599922180175781,-0.7637891651324971,0.9957876087360127,-0.32389497166536785,0.5558934152688835,0.6943009948730463,48.314459855641466,-21.035535831024227,0.4398941934671269,5,0.1400012969970703,-0.16749954223632812,-0.11999893188476562,0.5075006484985352,0.29000091552734375,4,0.021693723666149634,-2.2727714102407846,19.125,-1.3846238491728717,19.209999084472656,-2.2000457770656903,19.489999771118164,0.021693723666149634 4945,2019-06-03,19.2450008392334,19.25,18.905000686645508,19.100000381469727,1142541.0,0.006011588265129264,3.4516391021854695,7.250548402478445,64.55697075720036,62.9030133298834,0.14276734435063076,-0.2926095458054121,-0.3020824821680961,0.1230189458906068,11.174900006767619,0.3449993133544922,0.5144526367911375,0.19550085067749023,-0.6598656617509278,1.0508673631059082,-0.23218240553671876,0.6231841068916992,0.5343273406982405,61.23600562346769,-11.298896715048812,0.42768325621420866,6,0.024999618530273438,-0.282501220703125,-0.24500083923339844,0.27249908447265625,0.4849987030029297,0,0.02104436277660393,5.999931881037347,19.1299991607666,-2.2727714102407846,19.125,-1.3846238491728717,19.209999084472656,0.02104436277660393 4946,2019-06-04,18.96999931335449,19.20499992370605,18.790000915527344,19.200000762939453,1610960.0,-0.014289504488785632,2.458328366274938,-1.586211886033015,52.46210410795002,61.951430573775895,0.4440897164380395,0.027928757322140285,-0.04827161825908277,0.4040571478008701,10.435685875849947,0.4549999237060547,0.46431265198430793,-0.10750064849854013,-0.9097378285493676,0.6947365315522873,-0.5086192385239521,0.2936179415268718,0.7661557698974626,32.92666474380999,-35.97038917245968,0.40111859002541345,6,0.30000114440918324,-0.007499694824215197,-0.04499959945678356,0.432500839233402,1.1500015258789098,1,0.04454408283021194,3.4516391021854695,19.2450008392334,5.999931881037347,19.1299991607666,-2.2727714102407846,19.125,0.04454408283021194 4947,2019-06-05,19.065000534057614,19.104999542236328,18.86000061035156,18.96999931335449,1249432.0,0.005007971752336582,1.799999999999927,-0.41304618242430136,51.91571427214251,59.7499195225416,0.2902544741992017,-0.03956653046286718,-0.17153357767757527,0.31466844292594587,10.60839446635113,0.24499893188476918,0.4494923539037039,-0.031249427795412288,-0.8126106585188708,0.7501118029280462,-0.42193004315714333,0.35943118756631875,0.6297083763818385,66.36368680598358,1.343074739305095,0.3906806153617298,6,0.14249992370605824,-0.05000019073485973,-0.2587509155273402,0.18249893188476918,1.1049995422363317,2,0.027275034662921804,2.458328366274938,18.96999931335449,3.4516391021854695,19.2450008392334,5.999931881037347,19.1299991607666,0.027275034662921804 4948,2019-06-06,19.239999771118164,19.399999618530273,19.03499984741211,19.049999237060547,1032878.0,0.009179083774371488,-2.318190093893864,1.9999799229039512,48.98371698679355,58.30614098006764,0.02718940292569272,-0.17635215705767848,-0.367862273194838,0.14899087679175693,10.52250266262225,0.36499977111816406,0.46021154043951995,0.1137497901916511,-0.639418244642755,0.8669178250260572,-0.2628342272255537,0.4903338076088559,0.41492081342128984,77.14284157263876,15.336107838661505,0.37658401741720354,6,-0.09499931335449219,-0.22499942779541016,-0.4499998092651367,-0.07250022888183594,1.1599998474121094,3,0.013253693926650989,1.799999999999927,19.065000534057614,2.458328366274938,18.96999931335449,3.4516391021854695,19.2450008392334,0.013253693926650989 4949,2019-06-07,19.415000915527344,19.545000076293945,19.25,19.25,1165924.0,0.00909569368456431,-2.575738660008323,0.8684234302062942,53.592258611213566,57.086232480101415,-0.16167854791947533,-0.27487353310178975,-0.5671124039784097,-0.013181241456976522,10.015279708739136,0.30500030517578125,0.4090634855164126,0.2312508583068862,-0.4127488584448251,0.8752505750585975,-0.09074900006897124,0.5532507166827436,0.20172287614811069,82.7815489709148,23.580025746687483,0.321999858375856,6,-0.2700004577636719,-0.40000057220458984,-0.6350011825561523,-0.24750137329101562,1.0049991607666016,4,-0.0012877427092422566,-2.318190093893864,19.239999771118164,1.799999999999927,19.065000534057614,2.458328366274938,18.96999931335449,-0.0012877427092422566 4950,2019-06-10,19.40999984741211,19.545000076293945,19.405000686645508,19.5,828207.0,-0.00025758783823881526,-1.8000305180437934,-0.5454524437046284,56.32651281775808,56.434165586558194,-0.17859396309592057,-0.22053514665224583,-0.5919152965615595,-0.0007586711413836156,9.673531467433044,0.1399993896484375,0.2979211698079993,0.18774976730346538,-0.4097667439709376,0.7852662785778683,-0.11100848833373789,0.48650802294066864,0.1700550231139033,82.11915510677375,23.320416773492994,0.2987582556372015,6,-0.28749942779541016,-0.39499950408935547,-0.6287498474121094,-0.2674999237060547,0.9400005340576172,0,0.0005152101473699933,-2.575738660008323,19.415000915527344,-2.318190093893864,19.239999771118164,1.799999999999927,19.065000534057614,0.0005152101473699933 4951,2019-06-11,19.434999465942386,19.6200008392334,19.364999771118164,19.489999771118164,1242219.0,0.0012879762352810964,-1.615399663523612,0.6111134658584779,44.84534764826178,54.95924225245286,-0.23715524503970187,-0.17620396667000549,-0.6028768921840495,-0.015082304568377225,9.162194812902554,0.2550010681152344,0.25034327728543815,0.16299943923950622,-0.3137704414917337,0.6397693199707462,-0.07538550112611375,0.4013843796051262,-0.7349987030029332,75.65772137158461,20.750171925509427,0.23838494036562044,6,-0.2749986648559606,-0.41999912261963246,-0.6537494659423864,-0.2924995422363317,0.8850002288818324,1,0.015178805474674428,-1.8000305180437934,19.40999984741211,-2.575738660008323,19.415000915527344,-2.318190093893864,19.239999771118164,0.015178805474674428 4952,2019-06-12,19.13500022888184,19.424999237060547,19.13500022888184,19.399999618530273,1261328.0,-0.015436030115990595,-1.1886768008291906,4.818143986683559,33.33336427163974,51.62360967125049,0.057090266517427324,0.15497474188020277,-0.2901019578897923,0.28804896294904836,9.306496529151302,0.2999992370605469,0.17965678469836632,-0.15174980163573792,-0.5888488551299389,0.28534925185846305,-0.3702993283828384,0.06679972511136256,-0.41659946441650675,17.094053320900873,-31.051191198841206,0.2185495267471007,6,0.02500057220458629,-0.11999988555908558,-0.5112504959106481,0.007499694824215197,1.7250003814697195,2,0.05147638351552386,-1.615399663523612,19.434999465942386,-1.8000305180437934,19.40999984741211,-2.575738660008323,19.415000915527344,0.05147638351552386 4953,2019-06-13,19.165000915527344,19.26499938964844,19.059999465942386,19.19499969482422,1343021.0,0.0015678435477739505,1.4117897854769659,0.11320320147406152,43.07231822777832,49.89870085563755,0.03728090561561004,0.14833086497093362,-0.2965599671371706,0.25779397218290256,9.655615768960926,0.2049999237060547,0.11431701141013306,-0.13174915313720703,-0.5464307342089008,0.2829324279344867,-0.33908994367305567,0.07559163739864161,-0.4285681495666509,18.750212873208795,-28.16733592364669,0.20734079053584695,6,0.039999961853027344,-0.15000057220458984,-0.5412511825561523,-0.022500991821289062,2.0149993896484375,3,0.05243929625656096,-1.1886768008291906,19.13500022888184,-1.615399663523612,19.434999465942386,-1.8000305180437934,19.40999984741211,0.05243929625656096 4954,2019-06-14,19.145000457763672,19.2549991607666,19.045000076293945,19.100000381469727,849817.0,-0.0010435928415463147,-1.7096536024118625,-1.5000635808748728,41.337413154989974,47.3187500109475,0.0666411017638282,0.1653909485370093,-0.25966277777699176,0.2753454960054107,9.639851184363613,0.20999908447265625,0.08060243502473341,-0.14449958801269602,-0.564711314516444,0.2757121384910519,-0.3546054512645682,0.06560627523917617,-0.3908963303375259,17.39134761465638,-27.650676889942826,0.21010586325187358,6,0.06000041961669922,-0.13000011444091797,-0.5212507247924805,-0.0025005340576171875,2.1149997711181676,4,0.06555231813837192,1.4117897854769659,19.165000915527344,-1.1886768008291906,19.13500022888184,-1.615399663523612,19.434999465942386,0.06555231813837192 4955,2019-06-17,19.05500030517578,19.25,19.045000076293945,19.15999984741211,844544.0,-0.0047009741674565175,-2.279998779296875,-2.333319204848896,37.014979759390165,45.60240286110752,0.14176328515219438,0.25466519789327435,-0.16332812521198292,0.3591550946228388,9.623234662025716,0.2049999237060547,0.031459176272839784,-0.2257497787475593,-0.6582854075702933,0.2067858500751747,-0.4420175931589263,-0.009481964336192306,-0.2835782435134888,1.7391679327021952,-40.02549759486667,0.21626781441136725,6,0.18500041961669922,-0.039999961853027344,-0.43125057220458984,0.08749961853027344,2.065000534057617,0,0.07163472837874463,-1.7096536024118625,19.145000457763672,1.4117897854769659,19.165000915527344,-1.1886768008291906,19.13500022888184,0.07163472837874463 4956,2019-06-18,19.46500015258789,19.524999618530273,18.9950008392334,19.059999465942386,1398470.0,0.021516653940999664,1.0190444358058646,-3.8571662125340263,57.063725376238175,46.17440409489593,-0.21303998971796645,-0.13342868347230308,-0.5733819196138832,-0.05942433546640302,9.468851357414112,0.529998779296875,0.014019116401783549,0.16600008010864187,-0.26522338734062956,0.5972235475579133,-0.049611653615993845,0.3816118138332776,-0.6766065153741749,88.6793199746646,39.911942346523126,0.21561173372463616,6,-0.1574993133544922,-0.4499998092651367,-0.7962503433227539,-0.32250022888183594,1.6550006866455078,1,0.04546623282528839,-2.279998779296875,19.05500030517578,-1.7096536024118625,19.145000457763672,1.4117897854769659,19.165000915527344,0.04546623282528839 4957,2019-06-19,19.145000457763672,19.520000457763672,19.045000076293945,19.520000457763672,1750122.0,-0.016439747871344057,1.5333353678385417,-0.9259243560943299,50.49020616146978,46.341791780971064,0.1335447429827994,0.1559762263852491,-0.25860641737049406,0.24621578040954262,8.622395381524184,0.47500038146972656,-0.04028785764468523,-0.12949962615966726,-0.5352723813656262,0.27627312904629164,-0.3323860037626467,0.07338675144331219,-0.3399746765095628,28.30188000230322,-24.247839707352995,0.2028863776029798,6,0.16250038146972656,0.0049991607666015625,-0.49500036239624023,-0.0025005340576171875,1.8950004577636719,2,0.06137368550357292,1.0190444358058646,19.46500015258789,-2.279998779296875,19.05500030517578,-1.7096536024118625,19.145000457763672,0.06137368550357292 4958,2019-06-20,18.934999465942386,19.364999771118164,18.905000686645508,19.350000381469727,3114339.0,-0.010968972932885235,1.0674130334150564,1.1066691080729072,45.657035079819636,45.460100277482844,0.3304857296247441,0.31228681808640246,-0.054926850627591506,0.4477553179287277,7.2150268488859135,0.45999908447265625,-0.03797950056779342,-0.29525060653686097,-0.6387999858056084,0.04829877273188643,-0.4670252961712329,-0.12347591690248905,-0.11367418352869052,4.83852112546126,-46.25389954185866,0.17177468963437348,6,0.32750129699706676,0.3350009918212855,-0.28374958038330433,0.20750045776366832,2.3450012207031214,3,0.1016636492581684,1.5333353678385417,19.145000457763672,1.0190444358058646,19.46500015258789,-2.279998779296875,19.05500030517578,0.1016636492581684 4959,2019-06-24,18.95499992370605,19.174999237060547,18.88500022888184,18.989999771118164,1681334.0,0.0010562692541733476,-2.314288828337969,0.08433679566137521,43.25580941464938,44.007799899359654,0.2663853718537048,0.2715552491311435,-0.06663957140405685,0.4232357395761177,6.3900014497017015,0.2899990081787074,-0.03963311845323858,-0.25325012207031605,-0.6085303724377589,0.10203012829712677,-0.43089024725403746,-0.07560999688659464,-0.11770113015596095,10.937462747060438,-37.26610609435109,0.17764012518372108,6,0.29750061035156605,0.31500053405762074,-0.2925000190734828,0.18750000000000355,2.004999160766605,0,0.11738329677791426,1.0674130334150564,18.934999465942386,1.5333353678385417,19.145000457763672,1.0190444358058646,19.46500015258789,0.11738329677791426 4960,2019-06-25,19.174999237060547,19.31999969482422,18.94499969482422,18.94499969482422,1435871.0,0.011606400118174376,-2.2608760552634632,-6.571444141688707,54.89259230597659,45.12416041688353,0.010667411946307936,0.033173177655069,-0.2778805059845233,0.19228648782501523,5.925298428213037,0.375,-0.03966297801159868,-0.020500755310060015,-0.36023607920361655,0.3192345685834965,-0.19036841725683828,0.14936690663671826,-0.32204640259678996,45.31238824118416,-4.624348027769393,0.1698676619467774,6,0.030000686645507812,0.095001220703125,-0.4187493324279785,-0.03249931335449219,1.625,1,0.10873538851524445,-2.314288828337969,18.95499992370605,1.0674130334150564,18.934999465942386,1.5333353678385417,19.145000457763672,0.10873538851524445 4961,2019-06-26,19.399999618530273,19.46500015258789,19.05500030517578,19.174999237060547,1696954.0,0.011734049044177075,1.3098488633860403,0.9782644751463686,57.52806157000786,47.812460116702205,-0.24565282402919664,-0.20966514386269353,-0.5069628172016429,-0.04039091580305865,5.401251805957092,0.4099998474121094,-0.06290874368774269,0.2089996337890625,-0.11639256841874612,0.5343918359968711,0.04630353268515819,0.3716957348929668,-0.531705823971123,81.10223685356664,31.870148813874742,0.1626961011039035,6,-0.19499969482421875,-0.12999916076660156,-0.6437497138977051,-0.25749969482421875,1.5,2,0.08865985848062774,-2.2608760552634632,19.174999237060547,-2.314288828337969,18.95499992370605,1.0674130334150564,18.934999465942386,0.08865985848062774 4962,2019-06-27,19.565000534057614,19.584999084472656,19.295000076293945,19.415000915527344,1747893.0,0.008505201998547207,2.052673847790951,0.6666638409697634,57.33634719710665,49.39735222440535,-0.3835813822484404,-0.365443045592702,-0.6643799221973516,-0.2115486192923406,5.617983910962902,0.28999900817871094,-0.09127978894347777,0.35625047683715394,-0.009707400696317592,0.7222083543706255,0.17327153807041995,0.5392294156038879,-0.6816725986049796,97.14305955569552,49.31649906755795,0.1829789387667355,6,-0.33000087738036754,-0.29500007629394176,-0.8012504577636683,-0.42250061035155895,1.1749992370605504,3,0.07947867430256039,1.3098488633860403,19.399999618530273,-2.2608760552634632,19.174999237060547,-2.314288828337969,18.95499992370605,0.07947867430256039 4963,2019-06-28,19.434999465942386,19.57999992370605,19.225000381469727,19.53499984741211,2145733.0,-0.006644572684213812,2.736826783115095,-0.6666709052299553,50.46079526626812,50.411061347880704,-0.23607963417388333,-0.2224309594288556,-0.5242807894774195,-0.0905985403242191,6.181583852952155,0.3549995422363246,-0.09454804725169552,0.21074943542480895,-0.16636266239511244,0.5878615332447303,0.022193386514850033,0.39930548433476787,-0.5369380724141379,78.57144803420194,33.71376837705735,0.18855604890996047,6,-0.19999980926514027,-0.1649990081787145,-0.5337491035461461,-0.2924995422363317,1.0050010681152273,4,0.08258304572621866,2.052673847790951,19.565000534057614,1.3098488633860403,19.399999618530273,-2.2608760552634632,19.174999237060547,0.08258304572621866 4964,2019-07-01,19.545000076293945,19.63500022888184,19.354999542236328,19.53499984741211,1259767.0,0.005659923507809861,1.9473673643526852,-0.10000190734136044,52.96703351982007,52.18351176570624,-0.31667510787427844,-0.31594529806985605,-0.6233416299946981,-0.21053942489083255,6.074573628586174,0.28000068664551137,-0.04159674543279834,0.3000000000000007,-0.10023686814381705,0.7002368681438185,0.09988156592809005,0.5001184340719114,-0.6324998938515947,86.95650972055937,44.87839422832448,0.2001184340719094,7,-0.2849998474121058,-0.33749961853027344,-0.5562500953674316,-0.4025001525878906,0.8850002288818359,0,0.08876953714909108,2.736826783115095,19.434999465942386,2.052673847790951,19.565000534057614,1.3098488633860403,19.399999618530273,0.08876953714909108 4965,2019-07-02,19.649999618530273,19.649999618530273,19.4950008392334,19.545000076293945,1341739.0,0.005372194516575224,1.9523705722070845,10.49971390425329,54.564752571474834,51.905848120732536,-0.366991188200096,-0.410072262718014,-0.702899425494568,-0.33023874761371985,6.144585909569419,0.154998779296875,-0.013541656844871852,0.38474960327148366,-0.05456177032226606,0.8240609768652334,0.16509391647461058,0.6044052900683567,-0.7085994342303437,100.0,59.60132177451275,0.21965568679687414,7,-0.38249969482421875,-0.47499942779541016,-0.6612496376037598,-0.5074996948242188,0.8299999237060547,1,0.06666664078237594,1.9473673643526852,19.545000076293945,2.736826783115095,19.434999465942386,2.052673847790951,19.565000534057614,0.06666664078237594 4966,2019-07-03,19.815000534057614,19.950000762939453,19.614999771118164,19.614999771118164,1749741.0,0.008396993319620405,-2.349997138987965,1.9047774750226727,65.31528745053367,53.553079375072976,-0.5331945509189104,-0.5360030999234731,-0.8456583271237683,-0.5201465171189703,6.2418097441963845,0.33500099182128906,0.026522398041571194,0.507500457763669,0.027133252411012165,0.9878676631163259,0.2673168550873406,0.7476840604399975,-0.831084383703864,81.37928857248792,36.461639100934846,0.24018360267632766,7,-0.3975000381469691,-0.4899997711181605,-0.7587509155273402,-0.672500610351559,0.9349994659423864,2,0.04970974900101255,1.9523705722070845,19.649999618530273,1.9473673643526852,19.545000076293945,2.736826783115095,19.434999465942386,0.04970974900101255 4967,2019-07-04,19.584999084472656,19.864999771118164,19.56999969482422,19.825000762939453,1039322.0,-0.01160744099853217,-1.1851820455219768,-1.200003814682735,58.677627327038685,54.999811846986205,-0.2617404581589078,-0.27937069786821667,-0.5877306622000624,-0.31041504976552403,6.278696384272088,0.2950000762939453,0.0812256991761835,0.25149908065795756,-0.22989250823728824,0.7328906695532034,0.010803286210336438,0.4921948751055787,-0.5237961651120493,49.654967390932605,1.3683523411644956,0.24069579444762243,7,-0.16749858856201172,-0.2599983215332031,-0.4499993324279785,-0.44249916076660156,1.2150001525878906,3,0.06714325226086815,-2.349997138987965,19.815000534057614,1.9523705722070845,19.649999618530273,1.9473673643526852,19.545000076293945,0.06714325226086815 4968,2019-07-05,19.4950008392334,19.75,19.424999237060547,19.6299991607666,1473807.0,-0.004595264204562022,-1.3636287973366625,0.5624890725582135,57.02810998874751,56.53006746633044,-0.09381823311927917,-0.1784374703277507,-0.4813982716733918,-0.23902084080905084,6.959265558490195,0.3250007629394531,0.06198065833612176,0.14875078201293945,-0.3357117618480636,0.6332133258739425,-0.09348048991756386,0.39098205394344276,-0.36269409238648365,23.529581474072934,-27.48095235588574,0.24223127193050198,7,-0.0475006103515625,-0.1700000762939453,-0.32000112533569336,-0.35250091552734375,1.264999389648441,4,0.06386247131517031,-1.1851820455219768,19.584999084472656,-2.349997138987965,19.815000534057614,1.9523705722070845,19.649999618530273,0.06386247131517031 4969,2019-07-08,19.38999938964844,19.540000915527344,19.299999237060547,19.489999771118164,1023242.0,-0.005386070534228682,1.3999847414146616,0.7407527762863904,56.68659543881893,56.72940114775737,0.08870526587472582,-0.07948009537104284,-0.3573998371300675,-0.15086813630538032,7.280060784458618,0.24000167846679688,0.07912114265156589,0.04499940872192809,-0.4388448164657497,0.5288436339096059,-0.19692270387190902,0.2869215213157652,-0.1922771215141239,13.84614481730632,-41.60420485675406,0.24192211259383878,7,0.11250114440917613,-0.06499862670898793,-0.20374965667724965,-0.24749946594238637,1.4800014495849574,0,0.05415168527389058,-1.3636287973366625,19.4950008392334,-1.1851820455219768,19.584999084472656,-2.349997138987965,19.815000534057614,0.05415168527389058 4970,2019-07-09,19.420000076293945,19.56999969482422,19.280000686645508,19.3799991607666,983200.0,0.0015472247338759182,-1.416679912261182,-0.40000762936544176,48.941177526556935,55.77530292070727,0.10852532554759264,-0.11456709085781469,-0.35734712662655,-0.19452072536424225,7.651448815958667,0.28999900817871094,0.12969598869616306,0.07450008392333984,-0.409647543433735,0.5586477112804147,-0.16757372975519758,0.31657389760187726,-0.16209552857521814,20.895428911416477,-29.097882926091447,0.24207381367853684,7,0.16750049591064453,-0.049999237060546875,-0.30375003814697266,-0.2775001525878906,0.9599990844726562,1,0.05200825051050062,1.3999847414146616,19.38999938964844,-1.3636287973366625,19.4950008392334,-1.1851820455219768,19.584999084472656,0.05200825051050062 4971,2019-07-10,19.729999542236328,19.774999618530273,19.30500030517578,19.420000076293945,1522794.0,0.015962897256668995,1.3499988079059677,7.749809269502194,63.8297296712337,56.49678986227694,-0.16733831610522643,-0.42302123984183737,-0.6467724919562983,-0.5131549721448785,8.056879212795392,0.4699993133544922,0.1981458572268977,0.3697495460510254,-0.14300840237158852,0.8825074944736393,0.11337057183972021,0.6261285202623306,0.220001220703125,76.92300168238194,23.186776276290757,0.25637897421130645,7,-0.14249897003173828,-0.3599987030029297,-0.6137495040893555,-0.6075000762939453,0.720001220703125,2,0.03801317878363175,-1.416679912261182,19.420000076293945,1.3999847414146616,19.38999938964844,-1.3636287973366625,19.4950008392334,0.03801317878363175 4972,2019-07-11,20.1200008392334,20.36000061035156,19.76000022888184,19.76000022888184,1358527.0,0.019766918704797076,-2.3333298012122503,1.1612942920955531,75.81695815645068,59.314141294519445,-0.525606820698485,-0.7751894929827046,-1.012694293230041,-0.9116865893982862,9.311027573117773,0.6300010681152308,0.23496761579893288,0.710500812530519,0.10755262314290448,1.3134490019181335,0.40902671783670996,1.011974907224328,-0.8150005340576172,77.77779740070774,17.11871422149744,0.3014740946938079,7,-0.3000001907348633,-0.5100002288818395,-1.0037508010864258,-1.047501564025879,0.529998779296875,3,0.03131208421910814,1.3499988079059677,19.729999542236328,-1.416679912261182,19.420000076293945,1.3999847414146616,19.38999938964844,0.03131208421910814 4973,2019-07-12,20.170000076293945,20.229999542236328,19.940000534057614,20.229999542236328,1195478.0,0.002485051440109798,8.666719649044847,-0.16666490060611364,76.12898409479499,61.88769135840555,-0.5144855632691474,-0.7863529834062462,-1.0417275362017904,-0.9633856542036341,10.42691832717882,0.2899990081787145,0.2524518490308303,0.7102500915527337,0.030478410059156857,1.3900217730463105,0.37036425080594526,1.050135932299522,-0.8649997711181641,82.40735671483927,14.820234918843767,0.33988584074678857,7,-0.34999942779541016,-0.5474996566772461,-1.0587496757507324,-1.1075000762939453,0.6200008392333984,4,0.031234464966960918,-2.3333298012122503,20.1200008392334,1.3499988079059677,19.729999542236328,-1.416679912261182,19.420000076293945,0.031234464966960918 4974,2019-07-15,20.399999618530273,20.46999931335449,20.11000061035156,20.149999618530273,1321351.0,0.011403051133680897,-1.1818234362536666,-4.1667037543313095,76.23121755574012,64.29507635665725,-0.6821884371021909,-0.9670937666030426,-1.2326655579633936,-1.1950422157335758,11.72055623399953,0.3599987030029297,0.2668762828618618,0.8774996757507338,0.09597939288843804,1.6590199586130296,0.48673953431958594,1.2682598171818817,-1.0738993072509757,94.1176659154806,22.733383034877065,0.3907601414311477,7,-0.5249996185302734,-0.7224998474121094,-1.3199992179870605,-1.3374996185302734,-0.10000038146972656,0,0.017647089072715394,8.666719649044847,20.170000076293945,-2.3333298012122503,20.1200008392334,1.3499988079059677,19.729999542236328,0.017647089072715394 4975,2019-07-16,20.420000076293945,20.51000022888184,20.309999465942386,20.399999618530273,1230071.0,0.0009804146145917514,-1.000000000000071,0.0800018310546875,73.94361782910227,65.25377973205374,-0.649812653984764,-0.9271226134614743,-1.2177247867080538,-1.2139656193342496,13.10939307841173,0.20000076293945312,0.3145596111684661,0.8292501449584968,-0.016166679576890886,1.6746669694938845,0.40654173269080474,1.2519585572261889,-1.048143804931641,92.53110719616541,21.45174734700099,0.4227084122676937,7,-0.5249996185302734,-0.7224998474121058,-1.3399996757507324,-1.3575000762939453,-0.03000068664550426,1,0.022037255693346802,-1.1818234362536666,20.399999618530273,8.666719649044847,20.170000076293945,-2.3333298012122503,20.1200008392334,0.022037255693346802 4976,2019-07-17,20.350000381469727,20.459999084472656,20.290000915527344,20.420000076293945,1288158.0,-0.003427996795430155,1.266676839347931,-3.499904634751097,69.2874308294471,66.4326467878769,-0.554225105229289,-0.8299746424620196,-1.108847112846874,-1.144003503601681,14.51006602221619,0.1699981689453125,0.3500792068447218,0.7150004386901863,-0.19302838106501596,1.6230292584453885,0.26098602881258515,1.1690148485677874,-0.9098554726562504,78.66668701171827,10.434594403502444,0.4540144098776006,7,-0.4549999237060547,-0.6525001525878871,-1.28125,-1.2875003814697266,-0.020000457763675428,2,0.0014741414611565418,-1.000000000000071,20.420000076293945,-1.1818234362536666,20.399999618530273,8.666719649044847,20.170000076293945,0.0014741414611565418 4977,2019-07-18,20.31999969482422,20.3700008392334,20.1200008392334,20.25,1226578.0,-0.0014742351883603177,1.9411421519129362,-1.0,72.86818419732313,68.1926550332742,-0.4570656017075869,-0.7456630209254911,-1.0485421181005847,-1.1074292040624165,15.732950272403873,0.25,0.3759016012982528,0.6262497901916504,-0.3001520332526546,1.5526516136359554,0.16304887846949967,1.0894507019138011,-0.8156634668066403,66.66655512575103,-0.2470341219744654,0.4632009117221519,7,-0.4249992370605469,-0.6224994659423793,-1.232499122619629,-1.2574996948242188,-0.2199993133544922,3,0.006397690456085403,1.266676839347931,20.350000381469727,-1.000000000000071,20.420000076293945,-1.1818234362536666,20.399999618530273,0.006397690456085403 4978,2019-07-19,20.86000061035156,21.190000534057614,20.71999931335449,20.799999237060547,2242677.0,0.026574848604199897,-3.272714662227633,0.8571662125340092,77.8012376375367,70.53872638868728,-0.8751057458238947,-1.1953389089254678,-1.5497271255752487,-1.6336579039186603,17.935494742219404,0.8700008392333949,0.3766384983833255,1.0700006484985316,0.0778521432876289,2.0621491537094343,0.5739263958930785,1.5660749011039847,-1.295324542282124,69.44444935017687,4.856877118913005,0.4960742526054516,7,-0.6249999999999964,-0.8225002288818324,-1.772500038146969,-1.8975009918212855,-0.9099998474121058,4,-0.010067161345962528,1.9411421519129362,20.31999969482422,1.266676839347931,20.350000381469727,-1.000000000000071,20.420000076293945,-0.010067161345962528 4979,2019-07-22,21.18000030517578,21.280000686645508,20.93000030517578,20.959999084472656,1586274.0,0.015340349255091867,-1.5000136239782016,3.6666030898342816,79.65113313348111,73.95094367834552,-1.0219618226034193,-1.4125210542239657,-1.8143029675843962,-1.9354098631879495,20.23444975886398,0.42000007629394887,0.42338620596972376,1.2787503242492662,0.18686174561536717,2.370638902883165,0.7328060349323167,1.8246946135662157,-1.4852982798272905,91.37927632552525,29.979359588503883,0.5459442893169498,7,-0.8874998092651367,-1.0974998474121094,-2.0699996948242188,-2.217500686645508,-1.2749996185302734,0,-0.018413568651041712,-3.272714662227633,20.86000061035156,1.9411421519129362,20.31999969482422,1.266676839347931,20.350000381469727,-0.018413568651041712 4980,2019-07-23,21.26000022888184,21.309999465942386,21.0,21.25,1342692.0,0.0037771445964762673,4.636420384595078,0.04545533361078047,78.95787783808599,75.631849030218,-0.9091125727657605,-1.400092380098652,-1.8488959330025168,-1.9997848653399544,22.36152171005139,0.30999946594238637,0.49150527736395233,1.254500198364262,0.061145897926252246,2.447854498802272,0.6578230481452572,1.851177348583267,-1.4067683374036477,95.79837859150958,35.40035470057023,0.5966771502190051,7,-0.7250003814697266,-1.1625003814697266,-2.149999618530277,-2.297500610351566,-1.360000610351566,1,-0.04515526723829122,-1.5000136239782016,21.18000030517578,-3.272714662227633,20.86000061035156,1.9411421519129362,20.31999969482422,-0.04515526723829122 4981,2019-07-24,21.1200008392334,21.31999969482422,21.1200008392334,21.270000457763672,1492478.0,-0.006585107626586484,-1.6666581895400734,-14.999618538999059,81.91270928287678,76.309154710932,-0.6159835163741043,-1.1854041388864047,-1.657732649762881,-1.8508835195832205,24.16894732695363,0.1999988555908203,0.5753761195543099,1.0285007476806634,-0.22739146224538231,2.284392957606709,0.4005546427176405,1.6564468526436862,-1.0919568388195025,83.33341280626883,20.68516302671876,0.6279461049630225,7,-0.49000072479248047,-1.017500877380371,-1.9925003051757812,-2.157501220703125,-1.1900005340576172,2,-0.03456446120157708,4.636420384595078,21.26000022888184,-1.5000136239782016,21.18000030517578,-3.272714662227633,20.86000061035156,-0.03456446120157708 4982,2019-07-25,21.1200008392334,21.479999542236328,21.06999969482422,21.15999984741211,1049037.0,0.0,-4.857086415716407,0.26666073267805146,85.09715521105223,77.30561816829392,-0.5131827467595969,-1.1203765543392983,-1.6184090236624797,-1.8441266105887948,25.80670551716309,0.4099998474121094,0.6926100917048039,0.9507507324218736,-0.3592690031071406,2.2607704679508878,0.2957408646573647,1.6057606001863824,-0.9110830416020583,52.631763870310586,-14.346556621172617,0.6550098677645073,7,-0.3250007629394531,-0.9375009536743164,-1.9587502479553223,-2.157501220703125,-1.110000610351559,3,-0.03740534489278091,-1.6666581895400734,21.1200008392334,4.636420384595078,21.26000022888184,-1.5000136239782016,21.18000030517578,-0.03740534489278091 4983,2019-07-26,21.040000915527344,21.15999984741211,20.84000015258789,21.1200008392334,1634340.0,-0.003787875024959475,3.0000476843297372,2.0000476848981927,86.02621978644353,78.3939517494832,-0.331674114415339,-0.9633607360359946,-1.503234052111793,-1.7566486805295156,27.46858569231462,0.31999969482421875,0.7568597597591413,0.7905007362365737,-0.5267533530769484,2.1077548255500957,0.13187369157981266,1.4491277808933347,-0.6277100387592043,31.250149011754047,-40.69550854474849,0.6586270446567606,7,-0.24000072479248047,-0.8575010299682617,-1.8112506866455078,-2.0775012969970703,-0.6500015258789027,4,-0.044676829522564576,-4.857086415716407,21.1200008392334,-1.6666581895400734,21.1200008392334,4.636420384595078,21.26000022888184,-0.044676829522564576 4984,2019-07-29,21.280000686645508,21.280000686645508,21.040000915527344,21.040000915527344,788205.0,0.011406832731696515,1.0,-3.0,87.20001220703115,79.86688445814195,-0.4846885717008824,-1.1243605878787157,-1.7150220727412275,-1.989135985957546,29.122636501795103,0.23999977111816406,0.767931013391987,0.9437504768371596,-0.4062671947627692,2.2937681484370884,0.2687416410371952,1.618759312637124,-0.6968764234024576,68.75014901175405,-9.254262871965835,0.6750088357999653,7,-0.48000049591064453,-1.0975008010864258,-2.0137500762939453,-2.3175010681152344,-0.8800010681152344,0,-0.062499994398059866,3.0000476843297372,21.040000915527344,-4.857086415716407,21.1200008392334,-1.6666581895400734,21.1200008392334,-0.062499994398059866 4985,2019-07-30,20.959999084472656,21.229999542236328,20.899999618530273,21.0,1315905.0,-0.015037668789816938,-3.125002980235081,-0.16667064031344125,74.50196205975232,80.44627681706476,-0.08943809001630143,-0.7390779838923969,-1.368011181936371,-1.6650829870714148,30.630647350999073,0.3800010681152344,0.7707028444515629,0.5582489013671861,-0.778630378647474,1.8951281813818461,-0.11019073864014572,1.2266885413745179,-0.23337477659068284,18.749850988245953,-56.93795652482058,0.6684396400073307,7,-0.15999889373779297,-0.7474994659423828,-1.6987485885620117,-1.9974994659423828,-0.0699996948242152,1,-0.050333895224675795,1.0,21.280000686645508,3.0000476843297372,21.040000915527344,-4.857086415716407,21.1200008392334,-0.050333895224675795 4986,2019-07-31,20.799999237060547,20.959999084472656,20.65999984741211,20.950000762939453,1902891.0,-0.007633580839735754,2.5294408042366037,3.7499523173755485,64.91224107540964,79.56228313685216,0.15768966939265283,-0.5286026048697963,-1.1781134823883157,-1.4985678866054002,31.07141082257864,0.2999992370605469,0.7550864161254509,0.34899911880493306,-0.9693120440810823,1.6673102816909484,-0.31015646263807284,1.008154700247939,0.6800003051757812,17.073102652611208,-55.939943038373585,0.6591555814430076,7,0.2700004577636719,-0.5324993133544922,-1.5624990463256836,-1.8374996185302734,0.0,2,-0.043269214016445345,-3.125002980235081,20.959999084472656,1.0,21.280000686645508,3.0000476843297372,21.040000915527344,-0.043269214016445345 4987,2019-08-01,20.899999618530273,21.030000686645508,20.809999465942386,20.899999618530273,1136334.0,0.004807710823928835,-1.4444538634341264,-0.0,65.66521391757635,78.21383605685656,0.16607940166512236,-0.55340874842868,-1.2636848524771267,-1.594119790046605,31.772899558152535,0.23000144958496094,0.7556943463193591,0.38324947357177663,-0.883359506999831,1.6498584541433843,-0.2500550167140254,1.0165539638575787,0.5635999298095697,38.709588105543915,-31.747188129590626,0.6333044902858029,8,0.1700000762939453,-0.5474996566772461,-1.6624994277954102,-1.9375,-0.2999992370605469,3,-0.04641145124684476,2.5294408042366037,20.799999237060547,-3.125002980235081,20.959999084472656,1.0,21.280000686645508,-0.04641145124684476 4988,2019-08-02,20.739999771118164,20.93000030517578,20.65999984741211,20.68000030517578,1478335.0,-0.007655495231217668,-4.399988555951858,100.0,57.522120159474426,75.75505683752249,0.34337676228075864,-0.3113156630964369,-1.0967817091189573,-1.4306365468840312,32.91990502305463,0.2700004577636719,0.7759698535032484,0.16099967956542827,-1.0131772644854422,1.3351766236162987,-0.42608879246000697,0.7480881515908635,0.7075277832031261,12.903196035181304,-52.3067931592422,0.587088472025435,8,0.3299999237060547,-0.3874998092651367,-1.487499713897705,-1.7775001525878906,-0.4400005340576172,4,-0.03519766394852608,-1.4444538634341264,20.899999618530273,2.5294408042366037,20.799999237060547,-3.125002980235081,20.959999084472656,-0.03519766394852608 4989,2019-08-05,20.440000534057614,20.739999771118164,20.3799991607666,20.6200008392334,1750990.0,-0.014464765688103842,-1.399979655154875,-3.0000317894268957,50.393709656587184,72.58126037291152,0.5893439594065413,0.0752378293546947,-0.7795217705781461,-1.13245561497828,34.29748424647558,0.3600006103515625,0.7891899549875134,-0.1914996147155783,-1.2276115466296567,0.8446123171985,-0.7095555806726175,0.3265563512414609,0.9917764661254935,7.058981925074473,-52.4356726820496,0.5180559659570392,8,0.4899988174438512,-0.060000419616695666,-1.1875004768371547,-1.4775009155273402,0.23999977111816762,0,-0.002446239877824885,-4.399988555951858,20.739999771118164,-1.4444538634341264,20.899999618530273,2.5294408042366037,20.799999237060547,-0.002446239877824885 4990,2019-08-06,20.43000030517578,20.57999992370605,20.209999084472656,20.459999084472656,1782771.0,-0.0004892479755648216,1.7407423105723907,0.16665960242444464,51.61290074486535,69.21461497979912,0.5243703920979819,0.17368956329969265,-0.7531494877955396,-1.1263461954776979,35.483415257579495,0.3700008392333949,0.735827843721168,-0.2519998550415039,-1.1251215902863265,0.6211218802033187,-0.6885607226639152,0.1845610125809074,0.959705581430665,26.829364737844745,-28.990967029377774,0.4365608676224112,8,0.41499900817871094,-0.05000019073486328,-1.1962499618530273,-1.4675006866455078,0.1999988555908203,1,-0.0014684623689362741,-1.399979655154875,20.440000534057614,-4.399988555951858,20.739999771118164,-1.4444538634341264,20.899999618530273,-0.0014684623689362741 4991,2019-08-07,20.479999542236328,20.700000762939453,20.3799991607666,20.450000762939453,1018648.0,0.0024473439213743564,-2.7646808033209918,-1.0,53.19999694824218,65.67048628393135,0.41799661374952635,0.19263592953153363,-0.7877923772161743,-1.1733586481772171,36.21743945972486,0.32000160217285156,0.642036134094738,-0.23950061798095845,-0.9972669345045162,0.5182656985425993,-0.6183837762427373,0.13938254028082042,0.8389239362420895,32.926820758425464,-20.63250421801898,0.3788831582617781,8,0.2650003433227539,-0.09999942779541016,-1.2587494850158691,-1.5174999237060547,0.7000007629394531,2,0.020019524246890796,1.7407423105723907,20.43000030517578,-1.399979655154875,20.440000534057614,-4.399988555951858,20.739999771118164,0.020019524246890796 4992,2019-08-08,20.75,20.75,20.559999465942386,20.690000534057614,985916.0,0.013183616396418518,5.333407508662501,2.000063580874991,47.53361809569598,61.39353054051495,0.10056786522582328,-0.02924604467195735,-1.029955803764917,-1.443801620039899,35.66533445340711,0.2700004577636719,0.5476367312780361,-0.0010001182556145238,-0.7042530654737575,0.7022528289625285,-0.35262659186468426,0.3506263553534552,0.5023880148380719,75.0,22.48133960759681,0.35162647360907073,8,-0.005000114440917969,-0.36999988555908203,-1.3787493705749512,-1.7325000762939453,0.049999237060546875,3,0.0024096017860504304,-2.7646808033209918,20.479999542236328,1.7407423105723907,20.43000030517578,-1.399979655154875,20.440000534057614,0.0024096017860504304 4993,2019-08-09,20.799999237060547,20.979999542236328,20.739999771118164,20.75,1286781.0,0.0024096017860504304,-5.85716621253406,0.8333280350954779,40.306090673060865,56.18309481451825,0.014465373286654426,-0.031228436428492046,-1.0482228810476535,-1.495074816103429,35.27516569454037,0.23999977111816406,0.45334321684033085,0.017499160766600852,-0.6304412652909193,0.665439586824121,-0.306471052262161,0.3414693737953627,0.38984544195560034,76.62335088753586,27.821498521098334,0.3239702130287608,8,-0.07999992370605469,-0.4199991226196289,-1.428748607635498,-1.7824993133544922,0.24000167846679688,4,-0.009615329948400753,5.333407508662501,20.75,-2.7646808033209918,20.479999542236328,1.7407423105723907,20.43000030517578,-0.009615329948400753 4994,2019-08-12,20.76000022888184,20.93000030517578,20.489999771118164,20.8799991607666,998484.0,-0.001923029309897184,2.9999826605631847,-2.4000152590218256,36.97915424902049,52.01389394665916,-0.030234196327057816,0.03912998270975265,-0.9764634192170156,-1.4559565921251014,34.14445554034156,0.4400005340576172,0.34655705754167343,-0.04049987792968324,-0.6632098975661904,0.582210141706824,-0.35185488774793683,0.27085513188857036,0.37105371446169855,71.42867758891505,27.391307646583414,0.31135500981825415,8,-0.14000034332275746,-0.3800001144409215,-1.373749732971195,-1.7425003051757848,0.639999389648434,0,-0.02215804367773211,-5.85716621253406,20.799999237060547,5.333407508662501,20.75,-2.7646808033209918,20.479999542236328,-0.02215804367773211 4995,2019-08-13,20.8700008392334,20.8700008392334,20.479999542236328,20.709999084472656,1298458.0,0.0052986805943540105,3.874962747505573,-1.3333598245224034,43.38624125041374,49.622116188326274,-0.17248191524085144,-0.03734376646793436,-1.0564779424977928,-1.5675645038672599,32.870022028185595,0.3900012969970703,0.24087188589180286,0.047000694274903054,-0.5498016524275826,0.6438030409773887,-0.251400479076338,0.3454018676261441,0.20578981257788698,81.66689448871963,40.840438967924165,0.298401173351242,8,-0.2500009536743164,-0.49000072479248047,-1.4562501907348633,-1.8525009155273438,0.529998779296875,1,-0.009104002224112784,2.9999826605631847,20.76000022888184,-5.85716621253406,20.799999237060547,5.333407508662501,20.75,-0.009104002224112784 4996,2019-08-14,20.3799991607666,20.90999984741211,20.18000030517578,20.8700008392334,1362645.0,-0.023478757008272177,1.5614032739489498,-3.0624769034534554,34.453753227665146,46.15417611166948,0.2812543336373814,0.47961045567029714,-0.5327003136241899,-1.076207774659121,31.483558932154764,0.7299995422363281,0.08419837746528458,-0.4445009231567383,-1.0364287360185784,0.14742688970510187,-0.7404648295876584,-0.1485370167258182,0.6438439970043675,24.999880790596762,-13.741189499486552,0.2959639064309195,8,0.20000076293945312,0.012500762939453125,-0.9012484550476074,-1.3624992370605469,1.060001373291012,2,0.012266928866281557,3.874962747505573,20.8700008392334,2.9999826605631847,20.76000022888184,-5.85716621253406,20.799999237060547,0.012266928866281557 4997,2019-08-15,20.450000762939453,20.549999237060547,20.09000015258789,20.36000061035156,1123312.0,0.003434818697520381,2.172439194433117,-0.1836731516298116,37.552753821935895,43.93535762972076,0.15724339575650959,0.4425366591433466,-0.5704787955847834,-1.1482656254849886,30.82909063437419,0.45999908447265625,-0.016450098014725967,-0.38099937438964915,-0.9520892150899734,0.19009046631067505,-0.6665442947398112,-0.09545445403948705,0.5063349666238999,40.449534520890836,0.7294805345777604,0.28554492035016144,8,0.08499908447265625,0.1699991226196289,-0.971250057220459,-1.4325008392333984,1.2099990844726562,3,0.035696797799600555,1.5614032739489498,20.3799991607666,3.874962747505573,20.8700008392334,2.9999826605631847,20.76000022888184,0.035696797799600555 4998,2019-08-16,20.649999618530273,20.850000381469727,20.479999542236328,20.479999542236328,1266034.0,0.0097798947740515,-3.3529490962537447,1.888886534141408,36.48067439865353,42.38946482328368,-0.06354722048334693,0.23821162267354623,-0.7409077674496132,-1.3464642050817837,28.69689542814853,0.39999961853027344,-0.07109154119282834,-0.17050046920776296,-0.7470413827620312,0.4060404443465053,-0.4587709259848971,0.11776998756937118,0.26000022888183594,66.6665909782426,29.353823976598576,0.2882704567771336,8,-0.11499977111816406,0.06000041961669922,-0.9349989891052246,-1.427499771118164,0.8999996185302734,4,0.007263904179236391,2.172439194433117,20.450000762939453,1.5614032739489498,20.3799991607666,3.874962747505573,20.8700008392334,0.007263904179236391 4999,2019-08-19,20.790000915527344,20.790000915527344,20.420000076293945,20.729999542236328,1216025.0,0.006779723950766536,11.333079026002924,0.3529490962537446,46.04655701637655,41.770982186784934,-0.16615258028190638,0.07114194770945659,-0.8547443595574187,-1.4860682396907343,26.273315557153754,0.37000083923339844,-0.13659702264201457,-0.010999202728271484,-0.5621667836500244,0.5401683781934814,-0.2865829931891497,0.26458458773260674,0.05999946594238281,85.3659784702128,43.81709576735037,0.27558379046087644,8,-0.2550010681152344,-0.005001068115234375,-1.0687503814697266,-1.5150003433227575,0.8499984741210973,0,0.012025011495467641,-3.3529490962537447,20.649999618530273,2.172439194433117,20.450000762939453,1.5614032739489498,20.3799991607666,0.012025011495467641 5000,2019-08-20,20.299999237060547,20.780000686645508,20.26000022888184,20.729999542236328,1105981.0,-0.02356910326544681,-1.039224192740098,-7.166507724585161,39.919368483875196,40.29535680185526,0.3391325802462575,0.5117740754830038,-0.3435711549418663,-1.0009895206213102,23.703549851246795,0.5300006866455043,-0.1815747728873447,-0.4530008316040046,-1.003067386796122,0.09706572358811272,-0.7280341092000633,-0.17796755400794595,-0.20999908447265625,25.609653978916814,-18.248923736642208,0.27503327759605856,8,0.2350006103515625,0.4850006103515625,-0.5237493515014648,-0.9699993133544957,1.0200004577636719,1,0.05418721294636897,11.333079026002924,20.790000915527344,-3.3529490962537447,20.649999618530273,2.172439194433117,20.450000762939453,0.05418721294636897 5001,2019-08-21,20.38999938964844,20.459999084472656,20.280000686645508,20.299999237060547,759480.0,0.004433505220216238,-1.7692646282058806,-0.20930253189262904,39.67612180143065,39.42230165804801,0.26264305972449264,0.3839660643945173,-0.41172339646843525,-1.0735642578161269,20.98093755046557,0.17999839782714844,-0.18358607092525148,-0.32650060653686097,-0.8708800395115226,0.21787882643780065,-0.5986903230241936,-0.05431089004952838,-0.28619922637939865,39.473571935883456,-4.828273220924146,0.27218971648733137,8,0.14500045776366832,0.3950004577636683,-0.5937490463256871,-1.0399990081787145,1.1500015258789027,2,0.0495340980438963,-1.039224192740098,20.299999237060547,11.333079026002924,20.790000915527344,-3.3529490962537447,20.649999618530273,0.0495340980438963 5002,2019-08-22,20.32999992370605,20.549999237060547,20.309999465942386,20.40999984741211,963578.0,-0.002942592826797763,-2.9999682110786168,-0.888886534141487,41.35022421380302,39.53831649590825,0.286979118349759,0.40237608026308536,-0.32045141016933343,-0.9953533437934219,17.805811538628447,0.2399997711181605,-0.18958846831890241,-0.347000026702883,-0.8826790147912185,0.18867896138545248,-0.6148395207470507,-0.07916053265871525,-0.21267574996948113,11.864351986550446,-34.90518416136005,0.2678394940441676,8,0.1800003051757848,0.45499992370605824,-0.5337495803832972,-0.9799995422363246,1.159999847412113,3,0.05459914483606232,-1.7692646282058806,20.38999938964844,-1.039224192740098,20.299999237060547,11.333079026002924,20.790000915527344,0.05459914483606232 5003,2019-08-23,20.100000381469727,20.459999084472656,20.07999992370605,20.420000076293945,725348.0,-0.011313307579904675,-1.1111028694951672,3.9999999999998224,42.608702142198524,40.16382181737247,0.4551003066538932,0.5885158747174195,-0.06217435049590847,-0.7432652430018365,15.603400957130736,0.3799991607666051,-0.21022881194476284,-0.5299995422363288,-1.0956850878597635,0.035686003387105814,-0.8128423150480479,-0.24715676942460973,0.6800003051757812,2.8169619471052156,-46.95255691364657,0.282842772811718,8,0.39499950408935547,0.6799993515014648,-0.30375003814697266,-0.75,1.590000152587887,4,0.0776119122555119,-2.9999682110786168,20.32999992370605,-1.7692646282058806,20.38999938964844,-1.039224192740098,20.299999237060547,0.0776119122555119 5004,2019-08-26,19.950000762939453,20.0,19.815000534057614,20.0,802584.0,-0.007462667446939908,6.400091554131523,0.1562477648236893,40.1639536483478,39.805789861587364,0.5343064296059481,0.6680158899675455,0.11558757113094487,-0.5752420400053637,13.314997512971882,0.2849998474121129,-0.24052061106133849,-0.6134991645812988,-1.1700777210971687,-0.05692060806542898,-0.8917884428392355,-0.3352098863233621,0.8159999084472673,13.989658811949607,-37.08373681183117,0.2782892782579354,8,0.41249942779541016,0.6974992752075195,0.1862497329711914,-0.2600002288818395,1.3899993896484375,0,0.08020042170090358,-1.1111028694951672,20.100000381469727,-2.9999682110786168,20.32999992370605,-1.7692646282058806,20.38999938964844,0.08020042170090358 5005,2019-08-27,19.905000686645508,20.040000915527344,19.729999542236328,19.729999542236328,1787639.0,-0.0022556428357406455,-2.5428496692134144,-3.5000762951094835,38.193057886973875,40.22126815706612,0.4783271316969291,0.6639675791291033,0.19130086207055186,-0.5171830171151299,11.513586407576513,0.3100013732910156,-0.2630315204054021,-0.605749320983886,-1.202620481069097,-0.008878160898674992,-0.9041849010264897,-0.3073137409412823,0.8229599792480471,21.341610919342383,-30.704193605660468,0.2984355800426046,8,0.38499927520751953,0.6999988555908203,0.2824997901916504,-0.1700000762939453,1.0249996185302734,1,0.08716396097222767,6.400091554131523,19.950000762939453,-1.1111028694951672,20.100000381469727,-2.9999682110786168,20.32999992370605,0.08716396097222767 5006,2019-08-28,19.899999618530273,20.07999992370605,19.73500061035156,19.934999465942386,1338217.0,-0.0002512468195285944,1.1230677136519356,-0.19999782018726622,30.414772872101523,39.42815916264007,0.4560370821134754,0.6304071066250678,0.21437272920439554,-0.5046080145094756,10.432672272643293,0.3449993133544922,-0.2794413659696957,-0.5657504081726081,-1.2050037668345048,0.07350295048928857,-0.8853770875035565,-0.24612372884165978,0.7680833799438496,20.731724336847197,-27.236919196539812,0.3196266793309478,8,0.3900003433227539,0.7049999237060547,0.4162502288818395,-0.14999961853027344,0.860000610351566,2,0.0713567891213267,-2.5428496692134144,19.905000686645508,6.400091554131523,19.950000762939453,-1.1111028694951672,20.100000381469727,0.0713567891213267 5007,2019-08-29,19.93000030517578,19.979999542236328,19.80500030517578,19.86000061035156,938608.0,0.0015075722221407073,1.0588367291984562,-1.9999999999998985,29.76751695761793,38.68225278030278,0.38500461473167746,0.5523286691307163,0.21348015782044172,-0.5275019449671277,9.153022158998555,0.17499923706054688,-0.3240271868214002,-0.4872497558593736,-1.1349132798367307,0.16041376811798358,-0.8110815178480522,-0.163417993870695,0.6817976859240744,27.397381966399287,-16.246585839551692,0.323831761988679,8,0.3299999237060547,0.6749992370605469,0.4362497329711914,-0.17500019073486328,0.9099998474121094,3,0.08078276897634806,1.1230677136519356,19.899999618530273,-2.5428496692134144,19.905000686645508,6.400091554131523,19.950000762939453,0.08078276897634806 5008,2019-08-30,20.01000022888184,20.040000915527344,19.834999084472656,19.924999237060547,948265.0,0.0040140452825423445,1.8275653420675322,1.2143051771117057,32.876761244180045,37.21894213894761,0.2287266947604465,0.4372530906910548,0.1708880971646387,-0.5991392447285584,8.250976115291456,0.2050018310546875,-0.30295389487774926,-0.37074985504149893,-1.0240835370509522,0.28258382696795437,-0.6974166960462256,-0.04408301403677228,0.5488898552862054,80.00010899123349,38.22370178931619,0.32666684100472737,8,0.24499988555907848,0.4949998855590785,0.4787497520446742,-0.17500019073486683,0.9599990844726491,4,0.07396299476799295,1.0588367291984562,19.93000030517578,1.1230677136519356,19.899999618530273,-2.5428496692134144,19.905000686645508,0.07396299476799295 5009,2019-09-02,20.38999938964844,20.450000762939453,20.030000686645508,20.030000686645508,1239487.0,0.018990462589706603,-1.3333421636828915,4.235229440143475,40.24389203807568,37.25500031163655,-0.2391263641847381,0.056197160146691516,-0.16716108118216866,-0.9612959768515985,7.856402203177598,0.44000053405761363,-0.28752739227763513,0.011749362945561614,-0.6410120915603699,0.6645108174514931,-0.31463136430740235,0.3381300901985256,0.11915726200370003,91.6664900606117,52.66661333057206,0.32638072725296563,9,-0.25000000000000355,0.11500072479247692,0.1012506484985316,-0.42000007629394887,0.610000610351559,0,0.06375680153620578,1.8275653420675322,20.01000022888184,1.0588367291984562,19.93000030517578,1.1230677136519356,19.899999618530273,0.06375680153620578 5010,2019-09-03,20.399999618530273,20.530000686645508,20.299999237060547,20.399999618530273,1595472.0,0.0004904477283560471,-1.3000057220240706,0.0,50.505061208447806,38.45821580130514,-0.2608845935707791,0.04620296485785502,-0.14132252685415025,-0.9543321819249684,8.007069102529577,0.23000144958496094,-0.2856344211407773,0.02324962615966797,-0.6291488885832273,0.6756481409025632,-0.3029496312117814,0.34944888353111736,-0.6700000762939453,83.64766595730906,41.10568405116266,0.3261992573714478,9,-0.26000022888183594,0.07999992370605469,0.09125041961669922,-0.3099994659423828,0.7000007629394531,1,0.0460784584134879,-1.3333421636828915,20.38999938964844,1.8275653420675322,20.01000022888184,1.0588367291984562,19.93000030517578,0.0460784584134879 5011,2019-09-04,20.88999938964844,20.959999084472656,20.450000762939453,20.450000762939453,1550469.0,0.024019597072594046,-1.3181814241002923,100.0,59.166632228449394,40.4378166918214,-0.7515323065504482,-0.4337440138093136,-0.5963043010829878,-1.4320904592255665,8.233928128935887,0.5599994659423828,-0.31379792607319246,0.4927494049072294,-0.19795163258998016,1.183450442404439,0.1473988861586264,0.8380999236558324,-1.143999824523931,93.93941395619234,49.02051030724887,0.34535051874860456,9,-0.5450000762939489,-0.5099992752075231,-0.3837494850158727,-0.7999992370605504,0.03000068664550426,2,0.0019148356484472995,-1.3000057220240706,20.399999618530273,-1.3333421636828915,20.38999938964844,1.8275653420675322,20.01000022888184,0.0019148356484472995 5012,2019-09-05,20.799999237060547,21.040000915527344,20.739999771118164,20.93000030517578,1336067.0,-0.004308288904617763,-1.4000091552734375,-0.29545789514751414,53.275096804070536,41.622971654251614,-0.6569353448878736,-0.3581695216594625,-0.47692925250069607,-1.3253778960206972,8.409413816173265,0.3000011444091797,-0.2878897317450857,0.4002492904663093,-0.296165895134326,1.0966644760669446,0.05204169766599165,0.748456883266627,-1.0054396911621097,80.08287852502818,36.34868519544279,0.34820759280031804,9,-0.41499900817871094,-0.41499900817871094,-0.13124942779541016,-0.7099990844726562,0.5600013732910121,3,-0.001923029309897184,-1.3181814241002923,20.88999938964844,-1.3000057220240706,20.399999618530273,-1.3333421636828915,20.38999938964844,-0.001923029309897184 5013,2019-09-06,20.600000381469727,20.84000015258789,20.530000686645508,20.809999465942386,1065474.0,-0.009615329948400753,1.2962884471382754,1.6153643005957021,45.95743610180211,42.266691926857646,-0.42303995058384913,-0.1833213035657053,-0.24508289419303253,-1.1077439049160525,7.817567689195284,0.3099994659423828,-0.27191526703457924,0.2102503776550293,-0.46745826817865677,0.8879590234887154,-0.1286039452618155,0.5491047005718741,-0.7307143533935552,56.43560055974059,17.225327183586117,0.3388543229168431,9,-0.21500015258789062,-0.21500015258789062,0.11124944686889648,-0.5100002288818359,0.6599998474121129,4,0.011650474110381559,-1.4000091552734375,20.799999237060547,-1.3181814241002923,20.88999938964844,-1.3000057220240706,20.399999618530273,0.011650474110381559 5014,2019-09-09,20.299999237060547,20.61000061035156,20.170000076293945,20.61000061035156,931175.0,-0.0145631620802803,1.8387005475912561,1.476203451407769,50.0,43.578574383860555,-0.0761817768283386,0.08479839781434606,0.08039014894248453,-0.7919924014624158,7.614293347499839,0.44000053405761363,-0.264930299059877,-0.06675071716308523,-0.7224163438158122,0.5889149094896418,-0.3945835304894487,0.26108209616327827,-0.3604703157373059,14.942417858027628,-24.91469491606217,0.32783281332636316,9,0.08750152587890625,0.08500099182128906,0.41125059127807617,-0.20999908447265625,1.4000015258789062,0,0.03300493110712832,1.2962884471382754,20.600000381469727,-1.4000091552734375,20.799999237060547,-1.3181814241002923,20.88999938964844,0.03300493110712832 5015,2019-09-10,20.68000030517578,20.729999542236328,19.959999084472656,20.299999237060547,1881663.0,0.01871926514270439,2.2083383003918016,-1.2258044668676693,55.918384188162506,46.41230897453399,-0.3740203963024378,-0.3269286772611544,-0.2725831664198779,-1.1474068463628875,7.605789498080168,0.7700004577636719,-0.23456785365395305,0.32275037765503,-0.3072157092078811,0.9527164645179411,0.007767334223572675,0.6377334210864873,0.3600006103515625,66.66666666666666,25.65556765784507,0.3149830434314563,9,-0.25749969482421875,-0.2950000762939453,-0.025000572204589844,-0.5900001525878906,0.9699993133544922,1,0.015473872828915214,1.8387005475912561,20.299999237060547,1.2962884471382754,20.600000381469727,-1.4000091552734375,20.799999237060547,0.015473872828915214 5016,2019-09-11,20.6299991607666,20.940000534057614,20.270000457763672,20.700000762939453,1732048.0,-0.002417850274241351,1.4363588443572262,-0.18421422476534657,56.14751919853922,49.34342033463636,-0.23420865028810667,-0.27113929937989667,-0.2008973197081083,-1.0756544635439766,7.792071337269427,0.6700000762939418,-0.1814246423221988,0.26024923324585103,-0.3814297571601877,0.9019282236518897,-0.06059026195716655,0.5810887284488686,0.3884017181396473,62.03693892256178,16.622717373024408,0.32083949520301874,9,-0.19249916076660156,-0.24499893188476562,-0.017499446868896484,-0.5399990081787109,0.9300003051757848,2,0.022782415890590935,2.2083383003918016,20.68000030517578,1.8387005475912561,20.299999237060547,1.2962884471382754,20.600000381469727,0.022782415890590935 5017,2019-09-12,21.18000030517578,21.3799991607666,20.649999618530273,20.670000076293945,1814326.0,0.026660260144612646,-1.6545382665358113,-7.285550802430452,69.56518734489852,53.41991212360508,-0.6573811759444474,-0.8049150066656416,-0.7149608402925907,-1.5965733824694368,8.09757653912092,0.75,-0.09910901232531444,0.7737504005432143,0.036866182931923674,1.510634618154505,0.405308291737569,1.1421925093488596,-1.220001220703125,85.9155743066721,33.662600542366455,0.36844210880564565,9,-0.5100011825561523,-0.6250009536743164,-0.6175003051757812,-1.0900001525878906,0.5699996948242188,3,-0.01227574245210461,1.4363588443572262,20.6299991607666,2.2083383003918016,20.68000030517578,1.8387005475912561,20.299999237060547,-0.01227574245210461 5018,2019-09-13,20.799999237060547,21.18000030517578,20.71999931335449,21.18000030517578,1650250.0,-0.017941504373933936,1.421051046529156,-0.7450997991674988,64.21399519272475,56.08325691856609,-0.171577176279456,-0.4354246025787738,-0.29979548168278214,-1.1949131833919644,8.539244042553912,0.4600009918212926,-0.0002025590346796946,0.38624935150146555,-0.36401260734900376,1.1365113103519349,0.011118372076232674,0.7613803309266984,-0.811600151062013,59.15493714480671,1.976735943126826,0.3751309794252342,9,-0.13000011444091797,-0.24499988555908203,-0.23749923706054688,-0.7099990844726562,0.6700000762939418,4,0.026923143934218352,-1.6545382665358113,21.18000030517578,1.4363588443572262,20.6299991607666,2.2083383003918016,20.68000030517578,0.026923143934218352 5019,2019-09-16,21.040000915527344,21.1200008392334,20.75,20.799999237060547,1589612.0,0.011538542657211881,-1.1764745481268724,-0.6315815891181047,67.81786028897011,58.006901260846355,-0.34607307491783246,-0.691173415097154,-0.4977339892408281,-1.409883848964128,9.167680792352925,0.37000083923339844,0.11263034399041416,0.6137510299682631,-0.17046729325158338,1.3979693531881097,0.22164186835833988,1.0058601915781864,-1.0237698280334477,76.05646288931065,13.752589690399596,0.39210916160992315,9,-0.37000179290771484,-0.4850015640258789,-0.49000120162963867,-0.9500007629394531,0.9099998474121094,0,0.010456240674026729,1.421051046529156,20.799999237060547,-1.6545382665358113,21.18000030517578,1.4363588443572262,20.6299991607666,0.010456240674026729 5020,2019-09-17,21.399999618530273,21.40999984741211,20.96999931335449,21.059999465942386,2151778.0,0.017110203770820842,1.444443267070761,1.4166573948978634,71.18641236822336,59.342432387487904,-0.6138580969077907,-1.0166622714691407,-0.81158621325838,-1.7373945616716142,9.969757197432076,0.44000053405762074,0.231065673201158,0.9187497138977037,0.025147709941535368,1.812351717853872,0.4719487119196195,1.3655507158757878,-1.3564931695709248,99.12278647053311,30.256591929848966,0.4468010019780836,9,-0.7150001525878906,-0.8299999237060547,-0.8999996185302734,-1.3099994659423828,0.6300010681152344,1,0.014018745315743208,-1.1764745481268724,21.040000915527344,1.421051046529156,20.799999237060547,-1.6545382665358113,21.18000030517578,0.014018745315743208 5021,2019-09-18,21.399999618530273,21.489999771118164,21.15999984741211,21.34000015258789,1555448.0,0.0,1.7500019868233874,0.17646893828047172,70.9401370355054,61.30521463542511,-0.5966508935003532,-0.9877588294355917,-0.7744820321658601,-1.7113628033620714,10.870220707330441,0.3299999237060547,0.3133699526107563,0.868249702453614,-0.1134524636778167,1.8499518685850447,0.3773986193879004,1.3591007855193276,-1.3018334336328152,89.28569806676627,14.54715626618487,0.4908510830657152,9,-0.6750001907348633,-0.7899999618530273,-0.8999996185302734,-1.3099994659423828,0.20000076293945312,2,0.011682243198898323,1.444443267070761,21.399999618530273,-1.1764745481268724,21.040000915527344,1.421051046529156,20.799999237060547,0.011682243198898323 5022,2019-09-19,21.440000534057614,21.6200008392334,21.26000022888184,21.399999618530273,1439607.0,0.0018692016934758193,-1.2500059604701896,0.6666878596178318,70.60516181658468,64.04385082595651,-0.5993483390715468,-0.9911544959368079,-0.7887217756720695,-1.7255535701114724,12.146116176930157,0.36000061035155895,0.371915853849643,0.8527505874633761,-0.2035958456512148,1.909097020577967,0.32457737090608063,1.3809238040206715,-1.2583243339869128,79.99999999999969,5.6821723497224355,0.528173216557295,9,-0.6500005722045863,-0.7650003433227504,-0.953750610351559,-1.3050003051757777,0.029998779296875,3,0.0055969649671487876,1.7500019868233874,21.399999618530273,1.444443267070761,21.399999618530273,-1.1764745481268724,21.040000915527344,0.0055969649671487876 5023,2019-09-20,21.65999984741211,21.690000534057614,21.450000762939453,21.5,1854389.0,0.01026116174787517,1.1818039950062804,3.9999046347514517,69.18426687626332,66.1754360344302,-0.7299347055285672,-1.1471027637690305,-0.9814842376610642,-1.920277166073948,12.931575818794371,0.25,0.3773707084991109,0.9947499275207505,-0.13774357485491961,2.1272434298964207,0.42850317633291723,1.5609966787085838,-1.3632576762083914,96.80843940417746,23.66538481829612,0.5662467511878345,9,-0.8350000381469727,-0.9499998092651367,-1.0824999809265137,-1.5249996185302734,-0.06999969482421875,4,0.004155131727696881,-1.2500059604701896,21.440000534057614,1.7500019868233874,21.399999618530273,1.444443267070761,21.399999618530273,0.004155131727696881 5024,2019-09-23,21.549999237060547,21.68000030517578,21.3700008392334,21.65999984741211,873920.0,-0.005078513902422976,3.1332841666242817,-0.6875044703526214,66.86213695412019,67.39140856398106,-0.4737999491996234,-0.9603246238397745,-0.8523781348695891,-1.7779591558458847,13.023022053500819,0.3099994659423828,0.4075690030409511,0.8047493934631333,-0.34097699283520555,1.9504757797614722,0.23188620031396567,1.377612586612301,-1.1139312295714383,80.55540838384316,8.380029983233086,0.5728631931491693,9,-0.5699987411499023,-0.8399991989135742,-0.9274992942810059,-1.3799991607666016,0.10000038146972656,0,-0.00371229357486369,1.1818039950062804,21.65999984741211,-1.2500059604701896,21.440000534057614,1.7500019868233874,21.399999618530273,-0.00371229357486369 5025,2019-09-24,21.63999938964844,21.65999984741211,21.459999084472656,21.549999237060547,900911.0,0.00417634133522915,2.0769095337304497,-0.818178665556975,62.45844712979447,68.09262277856497,-0.4618745694315578,-0.9630547744413036,-0.9224778446941428,-1.8373452107932984,12.925448504032,0.20000076293945312,0.4812511874574916,0.8079996109008825,-0.33257453839182105,1.948573760193586,0.2377125362545307,1.3782866855472342,-1.0785381295024834,90.56583403209507,20.270045244773343,0.5702870746463525,9,-0.46999931335449574,-0.9299993515014684,-0.9799995422363317,-1.457499504089359,0.2200012207031179,1,0.014325387339858331,3.1332841666242817,21.549999237060547,1.1818039950062804,21.65999984741211,-1.2500059604701896,21.440000534057614,0.014325387339858331 5026,2019-09-25,21.31999969482422,21.700000762939453,21.299999237060547,21.61000061035156,713694.0,-0.014787416998601866,-1.4242382207425903,-3.222226931716868,58.024684817059665,66.81034471991622,-0.0376662848019933,-0.5599253173750292,-0.5836291828597879,-1.4862855069870662,12.766520025510303,0.40000152587890625,0.5661914427080035,0.4169999122619643,-0.6539582628786285,1.487958087402557,-0.1184791753083303,0.9524789998322589,-0.6456845072870969,13.636225708426739,-53.13215448944598,0.5354790875702962,9,-0.1099996566772461,-0.6049995422363281,-0.6599998474121094,-1.1374998092651367,0.5699996948242223,2,0.033302110787255534,2.0769095337304497,21.63999938964844,3.1332841666242817,21.549999237060547,1.1818039950062804,21.65999984741211,0.033302110787255534 5027,2019-09-26,21.540000915527344,21.540000915527344,21.309999465942386,21.309999465942386,933441.0,0.010319006747290693,-1.0000000000000309,-0.7931059430164927,64.41715135242976,66.83291762655011,-0.22487963549439272,-0.6884205916859045,-0.7808692185101016,-1.6781029076026641,12.599002854526075,0.23000144958495738,0.6178805057386576,0.556501102447509,-0.446384898673891,1.559387103568909,0.05505810188681082,1.0579441030082073,-0.742603458941943,60.000190734135685,-7.741637728067161,0.5014430005606995,9,-0.3150005340576172,-0.8250007629394531,-0.8800010681152344,-1.3575010299682617,0.07999992370605469,3,0.0027854904081796583,-1.4242382207425903,21.31999969482422,2.0769095337304497,21.63999938964844,3.1332841666242817,21.549999237060547,0.0027854904081796583 5028,2019-09-27,21.489999771118164,21.6200008392334,21.3799991607666,21.540000915527344,676741.0,-0.0023213157977692855,1.2857194757540804,-0.21739490989908036,69.76739912464961,67.04953305273672,-0.07454845555346523,-0.550058316088311,-0.7256271272939685,-1.5991241939043448,12.702184591539245,0.24000167846679688,0.6783646724488577,0.4324999809265151,-0.4824952630327317,1.347495224885762,-0.02499764105310831,0.8899976029061385,-0.5842899177702776,47.49995231646608,-25.808582352728507,0.45749762197962285,9,-0.1549997329711914,-0.7749996185302734,-0.8424997329711914,-1.307499885559082,0.07999992370605469,4,-0.000930686736933084,-1.0000000000000309,21.540000915527344,-1.4242382207425903,21.31999969482422,2.0769095337304497,21.63999938964844,-0.000930686736933084 5029,2019-09-30,21.690000534057614,21.700000762939453,21.399999618530273,21.489999771118164,1189292.0,0.00930668985898464,1.727267998335414,-3.9999237078008063,67.84447938619924,66.67820716584515,-0.1929401775714723,-0.6826736531051409,-0.9282709850308244,-1.7627025260974456,13.82649153187372,0.3000011444091797,0.6584404262993644,0.5675006866455057,-0.332414825846822,1.4674161991378334,0.11754293039934183,1.0174584428916695,-0.6889757715587379,97.49995231646518,22.38664930245578,0.4499577562461642,9,-0.2600002288818324,-0.975000381469723,-1.052500724792477,-1.5075006484985316,-0.2100009918212855,0,-0.0046104370220140245,1.2857194757540804,21.489999771118164,-1.0000000000000309,21.540000915527344,-1.4242382207425903,21.31999969482422,-0.0046104370220140245 5030,2019-10-01,21.34000015258789,21.709999084472656,21.309999465942386,21.700000762939453,1199969.0,-0.01613648560866343,1.1052763667757357,-1.7999961853173183,61.34184427415792,65.61173019236209,0.16500643162949302,-0.27261723640505053,-0.5876142594878502,-1.3839328620854445,14.674042389129053,0.3999996185302699,0.6756900862640371,0.1705002784729004,-0.6665242030317842,1.007524759977585,-0.2480119622794419,0.5890125192252427,-0.2550982700361466,9.756324491295974,-64.2428932580423,0.41851224075234195,10,0.14499950408935547,-0.6200008392333984,-0.8350000381469727,-1.1575002670288086,-0.020000457763671875,1,0.014526685272998385,1.727267998335414,21.690000534057614,1.2857194757540804,21.489999771118164,-1.0000000000000309,21.540000915527344,0.014526685272998385 5031,2019-10-02,20.93000030517578,21.399999618530273,20.93000030517578,21.309999465942386,1306043.0,-0.01921273872916951,-1.4736860597603763,1.0555514347476045,45.81940567380954,62.857757287609296,0.5602410297241285,0.14812761265170238,-0.18740165871768255,-0.944062378332255,14.076828849246398,0.4699993133544922,0.6500955539547206,-0.24149961471557546,-1.0758991071429165,0.5928998777117656,-0.6586993609292442,0.17570013149809327,0.779998779296875,0.0,-69.49731405133093,0.41719974621366973,10,0.3899993896484375,-0.20750045776367188,-0.4825005531311035,-0.7475004196166992,0.029998779296875,2,0.04443384097542502,1.1052763667757357,21.34000015258789,1.727267998335414,21.690000534057614,1.2857194757540804,21.489999771118164,0.04443384097542502 5032,2019-10-03,20.76000022888184,21.149999618530273,20.68000030517578,21.020000457763672,831142.0,-0.008122315996904383,-1.2380915618003552,0.6842126397261286,49.28059454293352,60.64623813946154,0.6969287136934135,0.3319991882622908,-0.02936603662891102,-0.751263808645767,13.409222274601241,0.4699993133544922,0.5688997958176287,-0.4094997406005838,-1.2478309374181755,0.4288314562170079,-0.8286653390093797,0.009665857808212053,0.9499988555908168,7.7669920891236295,-60.434505068877954,0.41916559840879525,10,0.43499946594237926,-0.00250053405762074,-0.31250047683716176,-0.5775003433227575,0.42000007629394176,3,0.05443155820367074,-1.4736860597603763,20.93000030517578,1.1052763667757357,21.34000015258789,1.727267998335414,21.690000534057614,0.05443155820367074 5033,2019-10-04,20.84000015258789,21.020000457763672,20.68000030517578,20.850000381469727,1062335.0,0.003853560829674363,-1.0606074617807704,0.03846238491728769,46.18319554816559,58.34857798324437,0.5457734656989572,0.2855411907415295,-0.1180684583362499,-0.8097644820881769,13.356941466424447,0.3400001525878906,0.48700729492371764,-0.34149980545043945,-1.1519131545609866,0.46891354366010773,-0.746706480005713,0.06370686910483414,0.8287989807128895,15.533984178246572,-49.53931661401597,0.4052066745552735,10,0.3549995422363281,-0.06750106811523438,-0.4075002670288086,-0.6575002670288086,0.3600006103515625,4,0.037428055707026786,-1.2380915618003552,20.76000022888184,-1.4736860597603763,20.93000030517578,1.1052763667757357,21.34000015258789,0.037428055707026786 5034,2019-10-07,20.96999931335449,21.100000381469727,20.90999984741211,20.90999984741211,1241173.0,0.006237963522781165,-5.333407508662619,-5.999809269501839,41.00418977694415,55.96477161070544,0.3630251917056917,0.21956774798371725,-0.26317603584003635,-0.9224795246949995,14.164551671850582,0.26000022888183594,0.4031860926756963,-0.24500064849853942,-0.9506023744607965,0.4606010774637177,-0.5978015114796698,0.10780021448259092,0.6592478668212927,28.15527688068467,-31.26386648904862,0.3528008629811289,10,0.22500038146973012,-0.13500022888183238,-0.5899991989135707,-0.7874994277954066,0.5600013732910192,0,0.028612322418514635,-1.0606074617807704,20.84000015258789,-1.2380915618003552,20.76000022888184,-1.4736860597603763,20.93000030517578,0.028612322418514635 5035,2019-10-08,21.0,21.729999542236328,20.530000686645508,21.38999938964844,3076576.0,0.0014306479555488139,1.2429891548482321,-6.500047684140699,41.735558359651264,54.154868670993395,0.26003937124666976,0.22637626461600036,-0.29793184504457315,-0.9338881180192793,14.87426210527768,1.1999988555908203,0.3078242801950495,-0.23099994659423828,-0.899034123186393,0.4370342299979164,-0.5650170348903174,0.10301714170184084,-0.31999969482421875,39.166646798432794,-15.794030432338616,0.3340170882960776,10,0.13000011444091797,-0.1550006866455078,-0.6775002479553223,-0.817500114440918,0.5699996948242188,1,0.02285712105887283,-5.333407508662619,20.96999931335449,-1.0606074617807704,20.84000015258789,-1.2380915618003552,20.76000022888184,0.02285712105887283 5036,2019-10-09,21.100000381469727,21.1299991607666,20.82999992370605,21.030000686645508,1757926.0,0.004761922927129847,3.615470391454952,-0.17948667788254463,43.145167492670616,51.791314908797936,0.14030481577153608,0.17222252817769146,-0.39646531377325545,-1.0124504422907563,16.133627091626227,0.2999992370605504,0.22443169061132906,-0.1544996261596694,-0.7640196745024959,0.4550204221831571,-0.4592596503310844,0.15026039801174562,-0.5699996948242188,47.50001986823387,-4.1159975127330455,0.30476002417141396,10,0.029999732971191406,-0.2550010681152344,-0.7900009155273438,-0.9175004959106445,0.1700000762939453,2,0.010426507553416897,1.2429891548482321,21.0,-5.333407508662619,20.96999931335449,-1.0606074617807704,20.84000015258789,0.010426507553416897 5037,2019-10-10,20.920000076293945,21.239999771118164,20.649999618530273,21.15999984741211,1376185.0,-0.008530819996281136,1.950003576282097,-3.42858310626703,34.83609729024084,47.91005914941918,0.2493287745806505,0.34967348282298616,-0.2202832749737489,-0.8203835516494209,16.295882767546992,0.5900001525878906,0.14872322316264786,-0.32149991989135884,-0.9485489428675393,0.30554910308482164,-0.6350244313794491,-0.007975408403268602,-0.3899993896484375,32.49998013176613,-12.845980285498442,0.3135245114880906,10,0.21000003814697266,-0.07500076293945312,-0.5575003623962402,-0.7075004577636719,0.43000030517578125,3,0.0019119984719329075,3.615470391454952,21.100000381469727,1.2429891548482321,21.0,-5.333407508662619,20.96999931335449,0.0019119984719329075 5038,2019-10-11,21.36000061035156,21.36000061035156,20.88999938964844,21.0,1655897.0,0.02103253023197693,1.6111134658585293,-1.5000039736467599,46.570427190348894,45.54627557210249,-0.23585395530676934,-0.04871994245946354,-0.6539098926839664,-1.2485903302283745,16.567031651675627,0.4700012207031179,0.11778151445447804,0.09050054550170472,-0.5026345975472708,0.6836356885506802,-0.20606702602278304,0.3870681170261925,-0.805999946594234,69.16672627136798,27.10653279432664,0.29656757152448854,10,-0.23000049591064098,-0.5150012969970668,-0.975000381469723,-1.0925006866455043,0.01000022888183949,4,-0.00842698033859346,1.950003576282097,20.920000076293945,3.615470391454952,21.100000381469727,1.2429891548482321,21.0,-0.00842698033859346 5039,2019-10-14,21.26000022888184,21.350000381469727,21.1299991607666,21.350000381469727,851795.0,-0.004681665665367873,3.8889077268681387,-0.2499999999999926,43.165493786375876,43.52668107346003,-0.22715096167578253,0.07231493313381776,-0.5388948399548923,-1.1304719320597911,16.852833758429956,0.23000144958495738,0.03844980050007507,-0.020499801635740056,-0.6037925542716636,0.5627929510001835,-0.31214617795370003,0.2711465746822199,-0.6824795875549334,60.8333532015675,23.879840323349775,0.2916463763179611,10,-0.13000011444092152,-0.4150009155273473,-0.8750000000000036,-0.9075002670288121,-0.05000114440918324,0,-0.002822176166342505,1.6111134658585293,21.36000061035156,1.950003576282097,20.920000076293945,3.615470391454952,21.100000381469727,-0.002822176166342505 5040,2019-10-15,21.700000762939453,21.700000762939453,21.25,21.290000915527344,1536202.0,0.020696167889023398,1.1951264898259195,-4.55554613656611,56.55173048818834,44.719161608391005,-0.6824858029189933,-0.36265120293140995,-0.9581359015197322,-1.5501707778629807,16.82466437226336,0.4500007629394531,-0.04693097593897022,0.4045006752014153,-0.20650285587693418,1.0155042062797648,0.09899890966224234,0.7100024407405883,-1.0994305435943588,100.0,57.614461740404295,0.30550176553917424,10,-0.5700006484985352,-0.8550014495849609,-1.3137502670288086,-1.3475008010864258,-0.3600006103515625,1,-0.007834104622903126,3.8889077268681387,21.26000022888184,1.6111134658585293,21.36000061035156,1.950003576282097,20.920000076293945,-0.007834104622903126 5041,2019-10-16,21.649999618530273,21.709999084472656,21.489999771118164,21.700000762939453,1391325.0,-0.0023042001221758035,5.285893348592604,-0.12195405614119968,52.014624375309616,45.02294270087724,-0.5806765701154575,-0.30879231472589197,-0.8891401583915588,-1.480910613061944,16.64465803190979,0.2199993133544922,-0.14285631444744595,0.34199953079223633,-0.2879411533994727,0.9719402149839453,0.027029188696381823,0.6569698728880908,-1.0268408127273538,94.33967017247119,51.944053426325894,0.31497034209585467,10,-0.5199995040893555,-0.6499996185302734,-1.2462491989135742,-1.2699995040893555,-0.2600002288818324,2,-0.0036951466566116364,1.1951264898259195,21.700000762939453,3.8889077268681387,21.26000022888184,1.6111134658585293,21.36000061035156,-0.0036951466566116364 5042,2019-10-17,21.559999465942386,21.81999969482422,21.5,21.6200008392334,1081734.0,-0.004157051001093537,-2.5555461365659307,1.199999999999929,51.26353044867389,45.58742435648927,-0.4081879237735002,-0.2206542552202997,-0.7895038426969272,-1.3675084525940768,16.283857333379505,0.31999969482421875,-0.2009051238546462,0.2459994316101124,-0.39147578453620113,0.8834746477564259,-0.07273817646304437,0.5647370396832692,-0.9147038454107985,72.04299531571763,29.04166834489638,0.31873760807315693,10,-0.3849992752075231,-0.3849992752075231,-1.1487493515014684,-1.1799993515014684,-0.19999885559082742,3,-0.01345078920975007,5.285893348592604,21.649999618530273,1.1951264898259195,21.700000762939453,3.8889077268681387,21.26000022888184,-0.01345078920975007 5043,2019-10-18,21.75,21.75,21.46999931335449,21.5,1015671.0,0.008812640944530159,1.240005493164091,-4.16657130141801,51.086945254337046,46.70773052064405,-0.5090636083341167,-0.42537572477579033,-0.9690735854925023,-1.531407360106087,15.730539745004085,0.28000068664551137,-0.1636119976852406,0.4314999580383301,-0.2174270415445747,1.0804269576212349,0.10703645824687769,0.7559634578297825,-1.0577162164967078,89.85512454424078,51.527253075735814,0.32446349979145206,10,-0.5749998092651367,-0.5749998092651367,-1.1375007629394531,-1.369999885559082,-0.26000022888183594,4,-0.0183907870588631,-2.5555461365659307,21.559999465942386,5.285893348592604,21.649999618530273,1.1951264898259195,21.700000762939453,-0.0183907870588631 5044,2019-10-21,21.46999931335449,21.75,21.40999984741211,21.75,1238892.0,-0.012873594788299414,1.4285665628980728,-1.1200027465820455,52.41633737184796,47.894483744221446,-0.1683868935191697,-0.15987247676482141,-0.6803911948375791,-1.2267480707237368,15.332352938061582,0.3400001525878906,-0.12869479923304183,0.15549926757812216,-0.4883861167555388,0.7993846519117831,-0.1664434245887101,0.4774419597449544,-0.7326068933983585,38.59639142830311,-3.2073857646358874,0.32194269216683113,10,-0.23499965667724254,-0.29499912261962535,-0.8575000762939418,-1.0899991989135707,-0.0699996948242152,0,-0.004657590932426792,1.240005493164091,21.75,-2.5555461365659307,21.559999465942386,5.285893348592604,21.649999618530273,-0.004657590932426792 5045,2019-10-22,21.950000762939453,22.01000022888184,21.40999984741211,21.479999542236328,1584408.0,0.02235684512977132,1.0338990721882655,-1.6785716718550752,68.4782293208611,50.70926839179817,-0.5581551538308389,-0.6487187550235696,-1.1495004746992379,-1.68088564245717,15.115377545488041,0.6000003814697301,-0.07243951368334933,0.6200006484985359,-0.07014062458057069,1.3101419215776424,0.2749300119589826,0.9650712850380891,-1.1693040519886004,90.00009536737046,41.13591887516532,0.3450706365395534,10,-0.6200008392333984,-0.6800003051757812,-1.3375015258789062,-1.5700006484985352,-0.5500011444091797,1,-0.03371305935060476,1.4285665628980728,21.46999931335449,1.240005493164091,21.75,-2.5555461365659307,21.559999465942386,-0.03371305935060476 5046,2019-10-23,22.030000686645508,22.1200008392334,21.68000030517578,21.899999618530273,1266447.0,0.003644643322342267,1.838700547591214,0.2765972988766963,73.78272845986585,55.036671855089836,-0.5502231761962086,-0.7091588335590231,-1.2016574141858776,-1.729902927199241,15.50286433873474,0.4400005340576172,-0.002900182840946286,0.6645005226135261,-0.09321027655783709,1.4222113217848893,0.2856451230278445,1.0433559221992077,-1.1755457646187963,87.32393987830595,31.88725819343938,0.3788553995856823,10,-0.5250005722045898,-0.7049999237060547,-1.402501106262207,-1.6500005722045898,-0.5300006866455078,2,-0.03132094927604301,1.0338990721882655,21.950000762939453,1.4285665628980728,21.46999931335449,1.240005493164091,21.75,-0.03132094927604301 5047,2019-10-24,21.600000381469727,21.989999771118164,21.43000030517578,21.989999771118164,1636791.0,-0.01951885119261232,1.871796627411088,-2.9999706564159747,62.58275949835577,56.81581988931282,-0.015221703803288023,-0.28926374852267855,-0.7504934100140517,-1.2726227706066204,15.592160089978533,0.6000003814697266,0.05855606126305446,0.23150024414062642,-0.5295871642179719,0.9925876524992248,-0.14904346003867275,0.6120439483199256,-0.6443017860664817,26.760601216940454,-32.33042020441354,0.3805437041792999,10,0.024999618530273438,-0.27499961853027344,-0.9325008392333984,-1.2150001525878906,-0.2100009918212855,3,-0.009722267968172882,1.838700547591214,22.030000686645508,1.0338990721882655,21.950000762939453,1.4285665628980728,21.46999931335449,-0.009722267968172882 5048,2019-10-25,21.46999931335449,21.739999771118164,21.450000762939453,21.6200008392334,1003470.0,-0.006018567862006274,-2.0526432027626638,0.3846198990570927,58.27812352765082,58.495000971676696,0.14753886476510658,-0.16952977087281695,-0.606850464371778,-1.118615089348559,15.488475192148654,0.28999900817871094,0.11090905822072017,0.10249919891356996,-0.6579683339865205,0.8629667318136605,-0.2777345675364771,0.482732965363617,-0.4211565384448299,8.45061720103645,-52.300016234767725,0.3802337664500454,10,0.21500110626221058,-0.1449985504150355,-0.7374992370605433,-1.0074987411498988,-0.529998779296875,4,-0.0051233677932401855,1.871796627411088,21.600000381469727,1.838700547591214,22.030000686645508,1.0338990721882655,21.950000762939453,-0.0051233677932401855 5049,2019-10-28,21.59000015258789,21.59000015258789,21.32999992370605,21.479999542236328,1096241.0,0.005589233491906098,3.7272506588986634,-0.7333299425257952,59.48550786855891,58.82097623616232,0.0885871462915091,-0.3134787322945307,-0.7160470906456204,-1.2164620658344134,15.033893742647836,0.2600002288818395,0.2109514497577969,0.2275000572204604,-0.5253159010441308,0.9803160154850517,-0.14890792191183522,0.603908036352756,-0.45546473253233444,32.911383236598176,-29.306685689100526,0.37640797913229607,10,0.13500022888183594,-0.2649993896484375,-0.8225002288818359,-0.880000114440918,-0.5300006866455043,0,-0.004631791605510527,-2.0526432027626638,21.46999931335449,1.871796627411088,21.600000381469727,1.838700547591214,22.030000686645508,-0.004631791605510527 5050,2019-10-29,21.649999618530273,21.649999618530273,20.940000534057614,21.51000022888184,1949122.0,0.0027790396256754946,9.142888283378797,1.2727146622277385,58.957620926857416,59.592420297445415,0.0231875484905828,-0.3679268290808082,-0.7485257496768973,-1.2536540118733086,14.46288558655387,0.7099990844726598,0.25137844454446423,0.27199954986572195,-0.4915546205883068,1.0355537203197507,-0.10977753536129242,0.6537766350927363,0.470001220703125,60.1693983771378,-3.748869982198265,0.38177708522701465,10,-0.11999893188476562,-0.3249988555908203,-0.8049993515014648,-0.9399995803833008,-0.23999977111816406,1,-0.01154734431431692,3.7272506588986634,21.59000015258789,-2.0526432027626638,21.46999931335449,1.871796627411088,21.600000381469727,-0.01154734431431692 5051,2019-10-30,21.86000061035156,21.86000061035156,21.57999992370605,21.57999992370605,1335308.0,0.009699815035633774,1.0,2.000013623978252,65.1612597574474,61.13661244286469,-0.1719773899096282,-0.5319558149242205,-0.9308997031115318,-1.4397939644487643,15.303801461241015,0.2800006866455078,0.3208238221775588,0.4355005264282177,-0.3264494400191573,1.1974504928755927,0.05452554320453018,0.8164755096519052,0.2364002227783253,87.61911854997773,18.911760548734406,0.3809749832236871,10,-0.32999992370605113,-0.5349998474121058,-0.9200005531311,-1.1500005722045863,-0.5,2,-0.021043045698885154,9.142888283378797,21.649999618530273,3.7272506588986634,21.59000015258789,-2.0526432027626638,21.46999931335449,-0.021043045698885154 5052,2019-10-31,21.88999938964844,21.93000030517578,21.63999938964844,21.86000061035156,1445487.0,0.001372313744706588,4.272714662227706,0.10713823475319463,59.85125551463563,62.11042469400897,-0.16789934287537633,-0.49851647706404734,-0.9304189878524234,-1.440724888643782,15.861513293189361,0.2900009155273402,0.31406885363165316,0.4089993476867697,-0.31196221200347196,1.1299609073770114,0.0485185678416471,0.7694801275318923,0.1832734374999987,95.959502547949,26.182093223290963,0.360480779845121,10,-0.35999870300293324,-0.5649986267089879,-0.9274992942810094,-1.1749992370605504,-0.5,3,-0.017816327113872266,1.0,21.86000061035156,9.142888283378797,21.649999618530273,3.7272506588986634,21.59000015258789,-0.017816327113872266 5053,2019-11-01,21.6200008392334,21.88999938964844,21.479999542236328,21.88999938964844,924705.0,-0.012334333391654684,2.0370522121830246,-9.00031790437235,56.29370722643919,62.541243566741336,0.09132318310831167,-0.17611558901730007,-0.6250352213803971,-1.143412434345251,16.28256856009983,0.4099998474121129,0.32154091787406003,0.1000007629394517,-0.5564653375239601,0.7564668634028635,-0.2282322872922542,0.4282338131711576,0.43060654205322635,68.68691539269246,-2.130074263395187,0.32823305023170596,11,-0.09000015258789062,-0.2950000762939453,-0.6500005722045898,-0.9050006866455078,-0.5300006866455078,4,-0.010638364507719045,4.272714662227706,21.88999938964844,1.0,21.86000061035156,9.142888283378797,21.649999618530273,-0.010638364507719045 5054,2019-11-04,21.56999969482422,21.809999465942386,21.46999931335449,21.6200008392334,1461522.0,-0.0023127262936292192,-1.71998046889899,0.18519041799416247,47.36840479569791,60.195707508389866,0.1754517555897337,-0.08312081474314681,-0.5346646362125966,-1.06579149383753,16.965397595083964,0.34000015258789773,0.3379154199869028,0.01999959945678853,-0.5833246774509675,0.6233238763645446,-0.2816625389970895,0.32166173791066655,0.45839554951782446,63.63629357762828,-3.3451045686916103,0.30166213845387874,11,-0.03999900817871094,-0.24499893188476562,-0.5449995994567871,-0.8549995422363281,-0.3500003814697301,0,-0.029207193772829543,2.0370522121830246,21.6200008392334,4.272714662227706,21.88999938964844,1.0,21.86000061035156,-0.029207193772829543 5055,2019-11-05,21.479999542236328,21.6299991607666,21.350000381469727,21.57999992370605,1187213.0,-0.00417246888554601,1.8000038147190935,1.9999618539003676,46.61354975246304,57.176909874234,0.21430778332173261,0.047098251402985625,-0.4030578131760514,-0.9469774442013232,16.57602071742857,0.279998779296875,0.3387608852039463,-0.09400053024291921,-0.640738389928007,0.4527373294421686,-0.3673694600854631,0.1793683995996247,0.5266278079000273,22.413651356355256,-39.409017088604756,0.2733689298425435,11,-0.0149993896484375,-0.154998779296875,-0.4074993133544922,-0.7649993896484375,-0.12999916076660156,1,-0.019553076594256535,-1.71998046889899,21.56999969482422,2.0370522121830246,21.6200008392334,4.272714662227706,21.88999938964844,-0.019553076594256535 5056,2019-11-06,21.31999969482422,21.549999237060547,21.290000915527344,21.479999542236328,1592194.0,-0.007448782626717443,-1.3636489743545284,1.5999923706346293,45.34884838448541,55.26203086158174,0.29391043020132557,0.23655317289225408,-0.2022914440685888,-0.765348095214172,16.227269736430973,0.2599983215332031,0.3526278665110354,-0.2650003433227539,-0.7794855462483987,0.2494848596028909,-0.5222429447855745,-0.007757741859933276,0.6652951189905636,4.687313735307441,-53.535753871979345,0.25724260146282174,11,0.11500072479248047,0.005001068115234375,-0.2175002098083496,-0.6000003814697266,0.0400009155273402,2,0.00422139558518575,1.8000038147190935,21.479999542236328,-1.71998046889899,21.56999969482422,2.0370522121830246,21.6200008392334,0.00422139558518575 5057,2019-11-07,20.959999084472656,21.420000076293945,20.940000534057614,21.40999984741211,1625105.0,-0.016885582340742666,1.0425459385754323,2.8125074505877024,35.63636691510726,52.74628012685468,0.6186358594127768,0.6321128072599862,0.19416580703016706,-0.3804822995840951,16.732393271987007,0.4799995422363317,0.263855790545513,-0.6270009040832534,-1.1308017442104976,-0.12320006395600913,-0.8789013241468737,-0.37510048401963303,1.0043898437469814,2.105113105910536,-49.96382442234098,0.25190042006362207,11,0.47500133514404297,0.3650016784667969,0.06125068664550781,-0.23999977111816406,0.3600006103515625,3,0.01908404309880085,-1.3636489743545284,21.31999969482422,1.8000038147190935,21.479999542236328,-1.71998046889899,21.56999969482422,0.01908404309880085 5058,2019-11-08,21.18000030517578,21.40999984741211,20.790000915527344,20.920000076293945,1429372.0,0.010496241904232928,-1.3846179239919452,-0.5777773068282965,44.60969257702247,51.0934117611284,0.3946767161192568,0.419439889598916,0.01135028620902645,-0.5707334853026502,17.101844651181032,0.6199989318847656,0.15110012275739138,-0.39799966812133647,-0.9247818821857834,0.12878254594311045,-0.6613907751535599,-0.134608561089113,0.7639008551606175,38.235288617787226,-14.895983431749151,0.26339110703222424,11,0.18000030517578125,0.14500045776367188,-0.2037506103515625,-0.46000099182128906,0.8199996948242188,4,0.009914970795413147,1.0425459385754323,20.959999084472656,-1.3636489743545284,21.31999969482422,1.8000038147190935,21.479999542236328,0.009914970795413147 5059,2019-11-11,21.200000762939453,21.3700008392334,21.040000915527344,21.190000534057614,846237.0,0.0009443086626765851,-1.1290354336764516,0.03846238491730083,33.1838818164091,48.229662971078604,0.3503836445056052,0.4160447814572912,0.01728424100878101,-0.5608849284481963,17.49126164198396,0.3299999237060547,0.09667026291022651,-0.37499923706054616,-0.9100254929429283,0.160027018821836,-0.6425123650017355,-0.10748610911935685,0.6977443876045832,48.80960760761216,0.3278663411495799,0.267513127941191,11,0.15999984741210938,0.125,-0.21625137329101562,-0.48000144958496094,0.879999160766598,0,-0.005188707848721386,-1.3846179239919452,21.18000030517578,1.0425459385754323,20.959999084472656,-1.3636489743545284,21.31999969482422,-0.005188707848721386 5060,2019-11-12,21.530000686645508,21.6200008392334,21.229999542236328,21.36000061035156,1352874.0,0.015566033576892124,1.2285764110277329,16.999618538998703,39.919368483875296,45.42500838512614,0.00175651435083779,0.07658227825962172,-0.28273431737212107,-0.8623266327419188,16.817188074495487,0.4200000762939453,0.07411344252510688,-0.03649930953979563,-0.5685572693755248,0.4955586502959335,-0.30252828945766197,0.2295296703780707,0.32343469449786255,89.1566071252117,43.70494360180887,0.26602897991786506,11,-0.1700000762939453,-0.2049999237060547,-0.5150012969970703,-0.8100013732910156,0.7399997711181641,1,-0.014398577027603388,-1.1290354336764516,21.200000762939453,-1.3846179239919452,21.18000030517578,1.0425459385754323,20.959999084472656,-0.014398577027603388 5061,2019-11-13,21.56999969482422,21.6200008392334,21.440000534057614,21.540000915527344,789405.0,0.001857826609523494,1.7692127116406544,0.1764633284340638,49.28228093118677,44.25067787585404,-0.09354214433820118,0.031919084522002095,-0.30746559141055485,-0.8768375150966605,16.08551199374596,0.1800003051757848,0.036856687789804,0.00749969482421875,-0.5231160361973366,0.5381154258457741,-0.2578081706865589,0.2728075603349964,0.24089830769451126,93.9757651800836,44.25299392697008,0.2653078655107784,11,-0.22999954223632812,-0.1849994659423828,-0.5824999809265137,-0.8400001525878906,0.7600002288818324,2,-0.010199319261338768,1.2285764110277329,21.530000686645508,-1.1290354336764516,21.200000762939453,-1.3846179239919452,21.18000030517578,-0.010199319261338768 5062,2019-11-14,21.270000457763672,21.709999084472656,21.26000022888184,21.59000015258789,1373477.0,-0.013908170667824904,-1.64705090374629,-10.66709053916582,45.575247005842826,43.05973785134333,0.12210176625009339,0.3257813423677405,0.007531567866916333,-0.5554704668105757,15.245963744637969,0.44999885559081676,-0.012247751849102428,-0.27799959182739187,-0.8245142451363066,0.2685150614815228,-0.551256918481851,-0.004742265172932747,0.500061661275403,52.17396712719553,-2.655050752045682,0.27325732665445823,11,0.029999732971191406,0.11499977111816406,-0.2825007438659668,-0.5400009155273438,1.0699996948242188,3,0.0042313187894189586,1.7692127116406544,21.56999969482422,1.2285764110277329,21.530000686645508,-1.1290354336764516,21.200000762939453,0.0042313187894189586 5063,2019-11-15,21.350000381469727,21.5,21.1299991607666,21.399999618530273,994670.0,0.0037611622935744826,1.9600067138671875,0.1562477648236893,44.5945980777013,42.75153710489926,-0.00025192460491751945,0.22585779727139155,-0.049784055526224336,-0.6113447070089535,14.583456065808317,0.37000083923339844,-0.10431937761396881,-0.1779996871948235,-0.7226621454309665,0.3666627710413195,-0.45033091631289324,0.09433154192324622,0.38085928942888003,46.26870345487258,-10.864603680081927,0.2723312291180707,11,-0.10000038146972656,0.10500049591064453,-0.3625006675720215,-0.6200008392333984,1.1099987030029297,4,-0.0014051843610993764,-1.64705090374629,21.270000457763672,1.7692127116406544,21.56999969482422,1.2285764110277329,21.530000686645508,-0.0014051843610993764 5064,2019-11-18,21.3700008392334,21.530000686645508,21.290000915527344,21.399999618530273,1007916.0,0.0009367895740661769,-1.5263316401309053,0.5999847409781033,43.578010548161444,42.41425497108798,-0.05767033875847005,0.2086807560200299,-0.03672869155512615,-0.6086146469798521,14.069264001082127,0.23999977111816406,-0.17930659458940923,-0.15299930572509624,-0.7017244028172378,0.39572579136704533,-0.42736185427116524,0.12136324282097277,0.3399982452392578,41.37960517878107,-14.73475216332583,0.27436254854607,11,-0.12000083923339844,0.08500003814697266,-0.38250112533569336,-0.6400012969970703,0.6299991607666016,0,0.029480539823376173,1.9600067138671875,21.350000381469727,-1.64705090374629,21.270000457763672,1.7692127116406544,21.56999969482422,0.029480539823376173 5065,2019-11-19,21.209999084472656,21.450000762939453,21.190000534057614,21.3799991607666,738324.0,-0.007487213311989871,-1.4762259421065995,5.6668997965412,34.741755870243196,41.235689136172184,0.06705577223684855,0.3271753577397405,0.1429007455557283,-0.4282585554253302,13.035772160761628,0.2600002288818395,-0.23273582835064133,-0.2760009765625,-0.8028548691724389,0.25085291604743887,-0.5394279228674712,-0.01257403025752879,0.4632000732421879,13.79309210850842,-36.75249905102372,0.2634269463049698,11,0.04000091552734375,0.24500179290771484,-0.22249937057495117,-0.4799995422363281,0.9300003051757848,1,0.04101842889141394,-1.5263316401309053,21.3700008392334,1.9600067138671875,21.350000381469727,-1.64705090374629,21.270000457763672,0.04101842889141394 5066,2019-11-20,21.34000015258789,21.420000076293945,21.18000030517578,21.229999542236328,933008.0,0.006129234970613684,-1.2857220708446866,-0.6470621234390602,37.66819710493988,41.46144804615358,-0.06683867665942955,0.15054946249162526,0.0360545967997048,-0.5395772897879993,11.728879701023098,0.23999977111816406,-0.2523397440940123,-0.11149988174438619,-0.5749095835040947,0.35190982001532234,-0.34320473262424045,0.12020496913546808,0.2978710754394527,36.20707231811949,-8.238956669791932,0.23170485087985368,11,-0.09000015258789062,0.11500072479248047,-0.35250043869018555,-0.6100006103515625,0.8999996185302734,2,0.043580145198030884,-1.4762259421065995,21.209999084472656,-1.5263316401309053,21.3700008392334,1.9600067138671875,21.350000381469727,0.043580145198030884 5067,2019-11-21,21.38999938964844,21.459999084472656,21.229999542236328,21.280000686645508,814692.0,0.0023429820385678646,-1.190461485363439,0.9999826605632172,44.27858241579936,41.4246580282399,-0.05523659417794846,0.08855085939780949,-0.007462214619064156,-0.5667413158776249,11.209336260940056,0.22999954223632812,-0.2634898940818289,-0.051000595092769885,-0.5097358302481716,0.4077346400626318,-0.28036821267047074,0.17836702248493097,0.21395702587890142,64.99980926586521,22.64436785090271,0.22936761757770135,11,-0.014999389648441053,0.06500148773193004,-0.32499933242798207,-0.6599998474121129,0.2100009918212855,3,0.04394579527255704,-1.2857220708446866,21.34000015258789,-1.4762259421065995,21.209999084472656,-1.5263316401309053,21.3700008392334,0.04394579527255704 5068,2019-11-22,21.36000061035156,21.489999771118164,21.25,21.40999984741211,1017588.0,-0.001402467515328687,1.2857220708446866,-0.4545438782057016,44.7236455439964,42.70685399797182,0.003330618268392982,0.11582466990840601,0.04105449990870014,-0.5124129241095794,10.618463333040346,0.23999977111816406,-0.25973812595702483,-0.07549943923950408,-0.5354068733425734,0.38440799486356525,-0.305453156291037,0.1544542778120288,0.211397585175785,51.42860256892231,11.279043922940602,0.22995371705153403,11,0.05999851226806996,0.09500026702881215,-0.18500041961669567,-0.5850009918212855,0.3199996948242223,4,0.04588012707084843,-1.190461485363439,21.38999938964844,-1.2857220708446866,21.34000015258789,-1.4762259421065995,21.209999084472656,0.04588012707084843 5069,2019-11-25,21.489999771118164,21.56999969482422,21.350000381469727,21.38999938964844,1047605.0,0.006086102858237075,-1.4444585730785942,-2.0000381475545286,50.24631097288841,43.85429205230662,-0.09074941755168808,-0.02324202620708604,-0.07627147948543822,-0.615402960834416,10.306398128978438,0.2199993133544922,-0.18894639957974846,0.05949974060058594,-0.39548330401960285,0.5144827852207747,-0.16799178170951024,0.2869912629106821,-0.6999988555908203,79.48716694706366,35.56181484375402,0.22749152231009462,11,-0.07000064849853516,-0.03499889373779297,-0.3149995803833008,-0.7150001525878906,0.2199993133544922,0,0.04513724167918043,1.2857220708446866,21.36000061035156,-1.190461485363439,21.38999938964844,-1.2857220708446866,21.34000015258789,0.04513724167918043 5070,2019-11-26,21.399999618530273,21.51000022888184,21.239999771118164,21.51000022888184,2318818.0,-0.004188001561025945,3.9090719933414038,-1.1000019073414316,52.04081334754112,44.16079565412377,-0.023612280254795337,0.049612077028239554,0.014011728601811768,-0.4991218541651641,11.314974523849623,0.2700004577636754,-0.16370773731254218,-0.018000411987305398,-0.4611757171443607,0.4251748931697499,-0.23958806456583304,0.20358724059122224,-0.5943987274169906,56.4101686294456,7.210764456261593,0.2215876525785272,11,0.01999950408935547,0.055001258850097656,-0.19499969482421875,-0.625,-0.010000228881832385,1,0.028037401503044235,-1.4444585730785942,21.489999771118164,1.2857220708446866,21.36000061035156,-1.190461485363439,21.38999938964844,0.028037401503044235 5071,2019-11-27,21.399999618530273,21.520000457763672,21.350000381469727,21.38999938964844,1112317.0,0.0,-2.777853131291724,-0.09091066722149341,63.750013411041756,46.18021414359032,-0.05616958520644033,0.014106208704685486,0.01430062009239208,-0.4775238982238754,11.806684194239919,0.1700000762939453,-0.10857835443190567,0.004999637603759766,-0.3863005229579777,0.3962997981654972,-0.19065044267711073,0.20064971788463026,-0.5791107513427711,50.0,-4.943504938696066,0.19565008028086872,11,-0.05000019073486328,0.055001258850097656,-0.09999942779541016,-0.5299997329711914,0.3299999237060547,2,0.034579429173325904,3.9090719933414038,21.399999618530273,-1.4444585730785942,21.489999771118164,1.2857220708446866,21.36000061035156,0.034579429173325904 5072,2019-11-28,21.5,21.530000686645508,21.36000061035156,21.43000030517578,971602.0,0.00467291510524781,1.6153643005957294,6.99980926950468,60.81080384459733,47.98201478435654,-0.134229162792888,-0.12291178659458168,-0.08553244675906768,-0.5613527684091224,12.131295169810025,0.17000007629394887,-0.08944948514925244,0.12449998855590749,-0.19526826224239358,0.44426823935420856,-0.035384136843241265,0.28438411395505625,-0.664128916259763,78.78796636129816,20.83329987672382,0.1598841253991505,11,-0.125,-0.1099996566772461,-0.08499956130981445,-0.5749998092651367,0.6000003814697266,3,0.03441859400549596,-2.777853131291724,21.399999618530273,3.9090719933414038,21.399999618530273,-1.4444585730785942,21.489999771118164,0.03441859400549596 5073,2019-11-29,21.38999938964844,21.530000686645508,21.3700008392334,21.450000762939453,980657.0,-0.0051163074582120105,-2.2000457770656903,-0.8571662125340092,56.050912854803435,49.367892818427876,-0.02006841996617581,-0.03270247472662291,0.01626839066702601,-0.4364544638336163,12.951349297585224,0.15999984741210938,-0.10602161724864345,0.02599945068359588,-0.27258679053940327,0.32458569190659503,-0.12329366992790369,0.17529257129509546,-0.5394457336865237,45.45444036644329,-13.092857377838996,0.14929312061150002,11,-0.014999389648441053,-0.029998779296878553,0.08500099182128551,-0.46499919891357777,0.8100013732910121,4,0.009817718457856284,1.6153643005957294,21.5,-2.777853131291724,21.399999618530273,3.9090719933414038,21.399999618530273,0.009817718457856284 5074,2019-12-02,20.940000534057614,21.51000022888184,20.899999618530273,21.40999984741211,1300312.0,-0.02103781526092996,-1.2181794221786166,7.83314260283605,32.544359999368055,49.12373772166397,0.40512345768689784,0.38754823701679797,0.4562155767569642,0.022304172025894076,14.323564394935707,0.610000610351566,-0.10154477483110469,-0.39249944686890004,-0.7299745703796177,-0.055024323358182414,-0.5612370086242571,-0.223761885113543,-0.07505795731844955,6.349340906200427,-46.32978433675642,0.168737561755358,12,0.29499912261963246,0.42000007629394887,0.5650000572204625,-0.015000343322750354,1.5599994659423864,0,0.03533905216070088,-2.2000457770656903,21.38999938964844,1.6153643005957294,21.5,-2.777853131291724,21.399999618530273,0.03533905216070088 5075,2019-12-03,21.059999465942386,21.229999542236328,20.940000534057614,20.940000534057614,1655216.0,0.005730607871265336,-3.833359824522137,-0.2553172493557748,35.59320207459386,48.89318271829218,0.2923535745568877,0.24714171005752306,0.32445071197550845,-0.08846761091955457,15.954845733303424,0.2899990081787145,-0.09809186888064048,-0.2515005111694286,-0.602335706268633,0.09933468392977574,-0.4269181087190326,-0.07608291361982467,-0.18095574684152282,25.396758118328638,-21.14740107450312,0.17541759754960282,12,0.17500019073485973,0.30000114440917613,0.4650011062622035,-0.13499927520752308,1.7900009155273438,1,0.0308641802000722,-1.2181794221786166,20.940000534057614,-2.2000457770656903,21.38999938964844,1.6153643005957294,21.5,0.0308641802000722 5076,2019-12-04,21.40999984741211,21.440000534057614,21.030000686645508,21.049999237060547,1252779.0,0.01661920182076604,-1.0500109673173763,3.000031789426659,53.846137723170266,49.95624441911117,-0.052158118923752994,-0.100945922235681,-0.02317503051366998,-0.4259942369299452,17.15683333423701,0.4099998474121058,-0.08530186703618625,0.09399986267089844,-0.2595923243546281,0.44759204969642497,-0.08279623084186483,0.2707959561836617,-0.5171370087967802,80.95228003463497,33.66947223044768,0.17679609351276376,12,-0.17500019073486328,-0.049999237060546875,0.017500877380371094,-0.4849996566772461,1.0300006866455043,2,-0.0009341643113596199,-3.833359824522137,21.059999465942386,-1.2181794221786166,20.940000534057614,-2.2000457770656903,21.38999938964844,-0.0009341643113596199 5077,2019-12-05,21.36000061035156,21.6299991607666,21.280000686645508,21.450000762939453,1240505.0,-0.0023353216915876773,-1.79998779296875,-0.2500000000000099,50.27933615706322,50.5735433761186,-0.007668095158177124,-0.020493794348691807,0.02157442794133857,-0.363206326079883,17.213311362047513,0.34999847412109375,-0.03717365051753774,0.024000549316401276,-0.2875590818680145,0.33556018050081704,-0.1317792662758066,0.17978036490860916,-0.45359503461205364,63.01387401039848,14.958253714477557,0.15577981559220805,12,-0.09500122070312145,3.552713678800501e-15,0.06750011444092152,-0.43500041961669567,0.6700000762939489,3,0.01732204687791339,-1.0500109673173763,21.40999984741211,-3.833359824522137,21.059999465942386,-1.2181794221786166,20.940000534057614,0.01732204687791339 5078,2019-12-09,21.38999938964844,21.61000061035156,21.31999969482422,21.450000762939453,1271709.0,0.0014044371928689792,-1.8999980926586075,0.6666807951510384,50.55551611341121,50.60789950284336,-0.036837946954548784,-0.03578818824707852,-0.01182184763876748,-0.3887344319354078,16.917829049343823,0.2900009155273402,-0.002012384888828933,0.04349937438965057,-0.25997339933458363,0.34697214811388477,-0.10823701247246831,0.19523576125176945,-0.4546500705078529,67.12329840880042,17.470425211784445,0.1517363868621173,12,-0.12500000000000355,-0.04999923706055043,0.037501335144039416,-0.46499919891357777,0.7600002288818324,0,0.03319312819451903,-1.79998779296875,21.36000061035156,-1.0500109673173763,21.40999984741211,-3.833359824522137,21.059999465942386,0.03319312819451903 5079,2019-12-10,21.09000015258789,21.399999618530273,21.020000457763672,21.38999938964844,1215470.0,-0.014025210173953195,1.374997019764919,4.999872846335151,46.907235752854206,50.03750199232259,0.22401159515041869,0.26935764528920103,0.27477621796438,-0.09107309792041463,16.914293201500314,0.37999916076660156,0.002822035799134426,-0.2509998321533189,-0.5692780397402686,0.0672783754336308,-0.41013893594679374,-0.09186072835984405,-0.12686483978226093,21.739118416179174,-31.109309146661218,0.15913910379347443,12,0.17499923706054688,0.21000003814697266,0.33750057220458984,-0.16499996185302734,1.2000007629394531,1,0.05263160750690443,-1.8999980926586075,21.38999938964844,-1.79998779296875,21.36000061035156,-1.0500109673173763,21.40999984741211,0.05263160750690443 5080,2019-12-11,21.21999931335449,21.32999992370605,21.1200008392334,21.1200008392334,1297937.0,0.006164018958086492,-3.200045777065619,-0.333329094770021,46.90718355348211,48.16607645259374,0.07352633047139179,0.1211548367836599,0.14389346890396126,-0.22395532848767985,17.74381028626991,0.2399997711181605,0.011392973947991436,-0.1055006027221701,-0.41509955802818155,0.20409835258384135,-0.2603000803751776,0.0492988749308374,-0.23018944663041907,32.786767349873564,-21.25099705734332,0.15479947765300575,12,0.045000076293948865,0.030000686645511365,0.20750141143799183,-0.29499912261962535,1.4600009918212926,2,0.06032048671368062,1.374997019764919,21.09000015258789,-1.8999980926586075,21.38999938964844,-1.79998779296875,21.36000061035156,0.06032048671368062 5081,2019-12-12,21.350000381469727,21.38999938964844,21.170000076293945,21.26000022888184,1529309.0,0.006126346480766598,1.5882550937976179,0.9000152590218932,49.009922959910554,46.85486746540632,-0.0718709915003366,-0.027587528143783402,0.02771876131945561,-0.3538773949529599,18.526607593724105,0.21999931335449574,-0.0011184705099509529,0.035500431060789595,-0.25239386001230457,0.32339472213388376,-0.10844671447575749,0.17944757659733668,-0.33458294298395685,54.098463174022484,1.3875362674720435,0.14394714553654744,12,-0.08500099182128906,-0.10000038146972656,0.04500007629394531,-0.4250001907348633,1.590000152587887,3,0.0702576099858947,-3.200045777065619,21.21999931335449,1.374997019764919,21.09000015258789,-1.8999980926586075,21.38999938964844,0.0702576099858947 5082,2019-12-13,21.36000061035156,21.540000915527344,21.299999237060547,21.5,1358851.0,0.00046839478703297743,1.1818213344430573,-1.5555461365660315,50.0,46.18254381487261,-0.1160192240650808,-0.03214768653053923,0.03742661515057577,-0.3637396693013848,18.653209799562763,0.24000167846679688,-0.012280960127831975,0.04100065231322958,-0.246778479840696,0.32877978446715517,-0.10288891376373144,0.1848902183901906,-0.31999990297455483,57.62712960268943,4.5576145673083275,0.14388956607696238,12,-0.09500122070312145,-0.11000061035155895,0.019999980926517225,-0.43500041961669567,1.7600002288818395,4,0.050561792736216526,1.5882550937976179,21.350000381469727,-3.200045777065619,21.21999931335449,1.374997019764919,21.09000015258789,0.050561792736216526 5083,2019-12-16,21.31999969482422,21.489999771118164,21.15999984741211,21.399999618530273,1318797.0,-0.001872701984285241,1.538458716942376,0.5714305177111572,45.54973142305341,47.62758508417098,-0.09721519641784582,0.005787121273659324,0.09449810600174402,-0.3225546313917569,18.612878320129315,0.3299999237060547,-0.04823961262651011,0.002499771118163352,-0.2849115089048695,0.2899110511411962,-0.1412058688933513,0.146205411129678,-0.25639904931163215,57.69211018596633,7.635255477418511,0.14370564001151612,12,-0.034999847412109375,-0.06999969482421875,0.06000089645385742,-0.3924989700317383,1.3000011444091797,0,0.033302110787255534,1.1818213344430573,21.36000061035156,1.5882550937976179,21.350000381469727,-3.200045777065619,21.21999931335449,0.033302110787255534 5084,2019-12-17,22.0,22.09000015258789,21.309999465942386,21.34000015258789,2082751.0,0.03189494910456592,-1.1666649006061236,-8.250005960470162,62.00001678468071,50.56167560751396,-0.6828512235662352,-0.6583491433335951,-0.5643689052970586,-1.0012367361783667,18.43087985042243,0.7800006866455043,-0.06929061502092537,0.6510001182556167,0.2315819826306189,1.0704182538806144,0.44129105044311956,0.8607091860681138,-0.9137434138772527,90.72162718583292,39.755406141493346,0.20970906781249823,12,-0.44499969482421875,-0.505000114440918,-0.6574993133544922,-1.0374994277954102,0.14999961853027344,1,0.006818164478648692,1.538458716942376,21.31999969482422,1.1818213344430573,21.36000061035156,1.5882550937976179,21.350000381469727,0.006818164478648692 5085,2019-12-18,22.07999992370605,22.1299991607666,21.93000030517578,21.979999542236328,1431442.0,0.003636360168456809,1.0,0.1515157645290817,63.178310620095665,51.59858370717234,-0.6738062330969932,-0.7060272781556627,-0.622837366052817,-1.0743303680376215,18.021805660861506,0.1999988555908203,-0.07192240863674826,0.6874999999999964,0.16178750382274387,1.213212496177249,0.4246437519113684,0.9503562480886245,-0.9335187235953946,94.84543582947074,41.949438022111536,0.26285624808862706,12,-0.5050001144409144,-0.5650005340576136,-0.7374992370605433,-1.1024999618530238,-0.2199993133544922,2,0.009510914517523394,-1.1666649006061236,22.0,1.538458716942376,21.31999969482422,1.1818213344430573,21.36000061035156,0.009510914517523394 5086,2019-12-19,22.270000457763672,22.31999969482422,22.06999969482422,22.07999992370605,1909364.0,0.008605096680893931,-1.3809411358661592,1.899998092658746,64.41949411650401,53.169712369332416,-0.814656529291252,-0.867246325034305,-0.79187848663884,-1.2536949110138522,17.74279255173119,0.25,0.016833874013098438,0.8310005187988274,0.1761754045088928,1.485825633088762,0.5035879616538601,1.1584130759437947,-1.044837820800538,95.68972037607658,44.165824443687214,0.32741255714496764,12,-0.6000003814697266,-0.6600008010864258,-0.9274997711181641,-1.2300004959106445,-0.6400012969970703,3,0.018410410372002417,1.0,22.07999992370605,-1.1666649006061236,22.0,1.538458716942376,21.31999969482422,0.018410410372002417 5087,2019-12-20,22.32999992370605,22.32999992370605,22.1299991607666,22.26000022888184,3163048.0,0.0026941834175608914,4.714332425068599,0.368418410881851,67.93896186244774,55.1012063414476,-0.8075100121022452,-0.8993211935024554,-0.8239863667351734,-1.304198234188501,17.61943982459771,0.20000076293944957,0.10148304009216247,0.843999958038328,0.07841376532859456,1.6095861507480613,0.46120686168346126,1.2267930543931946,-0.9953535809568095,100.0,45.73757566993464,0.3827930963548673,12,-0.6549997329711879,-0.7150001525878871,-0.9674997329711879,-1.2899999618530238,-0.3999996185302699,4,0.02731753750271948,-1.3809411358661592,22.270000457763672,1.0,22.07999992370605,-1.1666649006061236,22.0,0.02731753750271948 5088,2019-12-23,22.34000015258789,22.36000061035156,22.200000762939453,22.36000061035156,821786.0,0.00044783828553551785,14.999618539009715,-0.2857220708446649,82.11010659286906,59.012636434782586,-0.7471520996534942,-0.8771076534618274,-0.8195884446586952,-1.3019930213833995,17.641829204767447,0.15999984741210582,0.12587930435936556,0.8050002098083482,-0.047179789006129624,1.657180208622826,0.3789102104011093,1.231090209215587,-0.885911380123833,98.09519657476922,36.211763374759144,0.4260899994072398,12,-0.5999994277954102,-0.7100000381469727,-0.997499942779541,-1.3000001907348633,-0.25,0,0.0349149812586349,4.714332425068599,22.32999992370605,-1.3809411358661592,22.270000457763672,1.0,22.07999992370605,0.0349149812586349 5089,2019-12-27,22.459999084472656,22.5,22.32999992370605,22.3799991607666,827453.0,0.00537148303783086,1.1249776485033882,-3.999904634751807,82.110106592869,62.9240723280478,-0.729046907364701,-0.9704670043705619,-0.920274164422267,-1.404174679156938,18.12795259458439,0.17000007629394887,0.16950178942417438,0.8764991760253906,-0.07007965296494234,1.8230780050157236,0.40320976153022414,1.349788590520557,-0.879082654704348,92.98229176426497,25.38953185327432,0.47328941449516626,12,-0.6299991607666016,-0.7599992752075195,-1.1074986457824707,-1.419999122619629,-0.4699993133544922,4,0.007123854019716269,14.999618539009715,22.34000015258789,4.714332425068599,22.32999992370605,-1.3809411358661592,22.270000457763672,0.007123854019716269 5090,2019-12-30,22.0,22.440000534057614,22.0,22.440000534057614,1060579.0,-0.02048081492535181,1.0000000000000162,-5.500011920940279,62.882115710409096,64.46542707810318,-0.1640173007125938,-0.48824522943206716,-0.4600936032839016,-0.9286926331809866,17.883845393365167,0.45999908447265625,0.2038841883484075,0.38650007247924734,-0.5735278300281941,1.3465279749866887,-0.09351387877447337,0.866514023732968,-0.2720301989946208,0.0,-63.18049086484343,0.4800139512537205,12,-0.1700000762939453,-0.3000001907348633,-0.6474995613098145,-0.9600000381469727,-0.10000038146972656,0,0.006818164478648692,1.1249776485033882,22.459999084472656,14.999618539009715,22.34000015258789,4.714332425068599,22.32999992370605,0.006818164478648692 5091,2020-01-02,22.13999938964844,22.290000915527344,21.93000030517578,22.020000457763672,1382945.0,0.006363608620383765,-1.4000101725519118,-0.27272451416855903,66.38654788732856,66.2861546211397,-0.2013440651848839,-0.6007646832402251,-0.5966690365232417,-1.053036130876066,17.590297091626024,0.3600006103515625,0.27900931676896334,0.4894994735717795,-0.4926671746509328,1.4716661217944917,-0.0015838505395748825,0.9805827976831338,-0.28850475680392407,36.841964369370594,-25.270714422056663,0.4910833241113555,1,-0.30999946594238637,-0.43999958038330433,-0.7874989509582555,-1.0999994277954137,-0.13999938964844105,3,-0.012646738347598885,1.0000000000000162,22.0,1.1249776485033882,22.459999084472656,14.999618539009715,22.34000015258789,-0.012646738347598885 5092,2020-01-03,22.239999771118164,22.280000686645508,21.989999771118164,22.13999938964844,1041930.0,0.004516729188189572,2.222192788191538,0.8333439298088913,67.34695466346955,68.70806831451927,-0.18259060306093744,-0.6772042238647913,-0.6891114360322668,-1.1409513188095843,17.326386357007724,0.29000091552734375,0.35516259637408965,0.5524998664855971,-0.4610476983606162,1.5660474313318105,0.04572608406249046,1.0592736489087038,-0.3099994659423828,54.38590033596123,-6.799965548855582,0.506773782423106,1,-0.33500003814697266,-0.5399999618530273,-0.8874993324279785,-1.1999998092651367,-0.09000015258789062,4,-0.02742808528009677,-1.4000101725519118,22.13999938964844,1.0000000000000162,22.0,1.1249776485033882,22.459999084472656,-0.02742808528009677 5093,2020-01-07,21.600000381469727,22.15999984741211,21.440000534057614,22.09000015258789,2228076.0,-0.028776951269557483,1.285715150726167,-4.899979019245248,59.13979229718009,68.39026559368585,0.5602165235847849,-0.021782204529380067,-0.05496030625737447,-0.49326395483640084,17.362264310004615,0.7999992370605504,0.40802425220394767,-0.09799957275390625,-1.102884300763371,0.9068851552555586,-0.6004419367586387,0.40444279125082616,0.8999996185302734,15.094332832504401,-48.97116627237809,0.5024423640047321,1,0.36999988555908203,0.09999942779541016,-0.18499994277954102,-0.4049997329711914,0.3400001525878871,1,0.015277773975835407,2.222192788191538,22.239999771118164,-1.4000101725519118,22.13999938964844,1.0000000000000162,22.0,0.015277773975835407 5094,2020-01-08,21.68000030517578,21.75,21.399999618530273,21.600000381469727,1295074.0,0.0037037001061668295,2.181831580590066,-0.16326522668265206,58.394179384065644,67.8586954563492,0.4805902757326628,-0.04585150521190684,-0.1309728221399098,-0.5643939886179794,16.064173937370267,0.35000038146972656,0.4652335942613597,-0.054999637603760476,-0.9947531480764908,0.8847538728689699,-0.5248763928401274,0.4148771176326065,0.7987997055053704,26.923119245864452,-39.4011746988332,0.4698767552363658,1,0.26999950408935547,0.01999950408935547,-0.24250030517578125,-0.3549995422363281,0.3400001525878906,2,0.01891143180999988,1.285715150726167,21.600000381469727,2.222192788191538,22.239999771118164,-1.4000101725519118,22.13999938964844,0.01891143180999988 5095,2020-01-09,21.709999084472656,21.899999618530273,21.6299991607666,21.799999237060547,1270192.0,0.0013837075126661436,-1.160003662109375,-1.125002980235081,56.818163756151044,67.01410319408775,0.4387239282910649,-0.02598963201854332,-0.17202764232449397,-0.5870147837828981,14.52156927352258,0.2700004577636719,0.5434013104095854,-0.05750083923339844,-0.9423170331818582,0.8273153547150613,-0.49990893620762833,0.38490725774083145,0.7256489105224588,34.83134990795449,-31.674604657763453,0.4424080969742306,1,0.24000072479248047,-0.009999275207519531,-0.27249908447265625,-0.3849983215332031,0.46000099182128906,3,0.012897314530324833,2.181831580590066,21.68000030517578,1.285715150726167,21.600000381469727,2.222192788191538,22.239999771118164,0.012897314530324833 5096,2020-01-10,21.38999938964844,21.479999542236328,21.1299991607666,21.25,2600788.0,-0.014739737831361066,1.1875044703526214,-1.55554613656597,50.508454412380964,65.07738014408034,0.6937202202516808,0.3082383946165237,0.13039060435895422,-0.2535990550147993,14.27253126804536,0.5799999237060547,0.5180363818116973,-0.3765005111694286,-1.2630614490633505,0.5100604267244933,-0.8197809801163878,0.06677995777753054,1.0042226702880797,22.60868555658049,-43.160635168009584,0.44328046894696094,1,0.42500019073485973,0.31000041961669567,0.04750061035155895,-0.06499862670898793,0.7800006866455043,4,0.023842928631809368,-1.160003662109375,21.709999084472656,2.181831580590066,21.68000030517578,1.285715150726167,21.600000381469727,0.023842928631809368 5097,2020-01-13,21.729999542236328,21.739999771118164,21.440000534057614,21.450000762939453,1772255.0,0.01589528575453958,1.0000000000000238,1.9999999999999492,56.307697363865046,62.21044578530211,0.2901745064895742,-0.002762754154773006,-0.2097403403547844,-0.5791876131244713,14.512440656210496,0.350000381469723,0.4879362922658572,-0.05500030517578125,-0.921049963578696,0.8110493532271335,-0.4880251343772386,0.3780245240256761,0.5883691437499969,58.252425386608195,-8.185887053782437,0.4330248292014573,1,0.08500003814697266,-0.029999732971191406,-0.3274993896484375,-0.404998779296875,0.470001220703125,0,0.012425239919535036,1.1875044703526214,21.38999938964844,-1.160003662109375,21.709999084472656,2.181831580590066,21.68000030517578,0.012425239919535036 5098,2020-01-14,22.100000381469727,22.170000076293945,21.780000686645508,21.780000686645508,2568768.0,0.017027190383241075,-1.4374985098824595,1.1428610354223434,51.70068865742619,58.83162157025291,-0.13125314784760533,-0.33396749309884655,-0.5713842621090954,-0.9356724231676878,14.370789652936214,0.4400005340576172,0.44440053164151294,0.27950048446655273,-0.5765239194892864,1.1355248884223919,-0.14851171751136505,0.7075126864444705,0.1470661330034133,93.2692660382203,28.66738281462689,0.42801220197791917,1,-0.3150005340576172,-0.40000057220458984,-0.7175002098083496,-0.7749996185302734,0.529998779296875,1,0.0022624088777152274,1.0000000000000238,21.729999542236328,1.1875044703526214,21.38999938964844,-1.160003662109375,21.709999084472656,0.0022624088777152274 5099,2020-01-15,22.200000762939453,22.229999542236328,21.979999542236328,22.100000381469727,2568124.0,0.004524904060796864,2.1250402336532157,0.31250149011754047,52.0270431364059,57.62550239536367,-0.3039794851673747,-0.3652733750254278,-0.6655619889820557,-1.0236734822400493,13.348367942375146,0.25,0.38468927714586343,0.32400083541870117,-0.4746138096424559,1.1226154804798583,-0.07530648711187737,0.7233081579492797,-1.0700016021728516,97.27283919149254,34.988926644452256,0.3993073225305788,1,-0.49000072479248047,-0.5000009536743164,-0.8325004577636719,-0.875,-0.12000083923340199,2,-0.011711721619211968,-1.4374985098824595,22.100000381469727,1.0000000000000238,21.729999542236328,1.1875044703526214,21.38999938964844,-0.011711721619211968 5100,2020-01-16,22.5,22.6299991607666,22.170000076293945,22.239999771118164,1771853.0,0.013513478682458668,-1.2999976158119353,2.5999923706345727,53.74592591027871,56.22098884235813,-0.5873624497944903,-0.5949655574525075,-0.9580667616252114,-1.3019831668097055,12.579443906939272,0.45999908447265625,0.29866945406844536,0.5600000381469741,-0.2222503747786746,1.3422504510726228,0.16887483168414974,0.9511252446097984,-1.3480008316040042,91.33338928222656,31.90052724812442,0.3911252064628237,1,-0.6200008392333984,-0.7150001525878906,-1.2024998664855957,-1.1749992370605469,-0.5200004577636719,3,-0.021333312988281228,2.1250402336532157,22.200000762939453,-1.4374985098824595,22.100000381469727,1.0000000000000238,21.729999542236328,-0.021333312988281228 5101,2020-01-17,22.85000038146973,23.07999992370605,22.520000457763672,22.520000457763672,1629841.0,0.015555572509765803,-2.3939369418836303,1.2692293584712018,57.73810942969097,55.15333937193829,-0.9231353535482967,-0.8715106237368495,-1.3031211194494396,-1.6294756098454535,12.32063600587571,0.5799999237060511,0.20731158665819294,0.8350004196167014,0.004768888900095192,1.6652319503333075,0.41988465425840005,1.2501161849750027,-1.6388812133789088,85.97563244913003,30.365810333537183,0.41511576535830297,1,-0.745000839233402,-0.8000001907348668,-1.5525002479553258,-1.524999618530277,-1.8299999237060582,4,-0.02975931263997844,-1.2999976158119353,22.5,2.1250402336532157,22.200000762939453,-1.4374985098824595,22.100000381469727,-0.02975931263997844 5102,2020-01-20,22.440000534057614,22.940000534057614,22.440000534057614,22.93000030517578,1800728.0,-0.017943100243648424,-1.0408172798081456,-1.4848481345548021,51.32979357496821,54.285561736136955,-0.5384004635320601,-0.39679523539355444,-0.8938046044269861,-1.198165427678159,12.604303081712692,0.5,0.18826738025964573,0.37100057601928427,-0.41938669993809086,1.1613878519766594,-0.02419306195940507,0.7661942139979736,-1.11674852062988,50.76924882697976,0.5115008272068451,0.39519363797868756,1,-0.3350009918212855,-0.39000034332275035,-1.1425004005432093,-1.1149997711181605,-1.9200000762939418,0,-0.012032105674591342,-2.3939369418836303,22.85000038146973,-1.2999976158119353,22.5,2.1250402336532157,22.200000762939453,-0.012032105674591342 5103,2020-01-21,22.030000686645508,22.38999938964844,21.81999969482422,22.38999938964844,2174083.0,-0.01827093750687936,2.166676380051138,0.734691573796912,44.691374304464844,52.76302783840354,-0.06815813459611064,0.07285891372897879,-0.4805622203212536,-0.7653505909977554,11.969758639559808,0.6200008392333949,0.13563375451499482,-0.07449932098388601,-0.7827509409954452,0.6337522990276732,-0.4286251309896656,0.2796264890218936,-0.601343798601075,16.666742355090776,-27.022277249278496,0.35412581000577975,1,0.07499885559082031,0.01999950408935547,-0.7175006866455078,-0.7049999237060547,-1.4200000762939489,1,0.00771675310918174,-1.0408172798081456,22.440000534057614,-2.3939369418836303,22.85000038146973,-1.2999976158119353,22.5,0.00771675310918174 5104,2020-01-22,22.149999618530273,22.479999542236328,22.100000381469727,22.100000381469727,2523934.0,0.005447068912599162,-14.200198367284656,-0.1388872699914685,52.02155973938709,52.23007183654087,-0.12792965795973998,-0.03723531010725267,-0.5942454304089608,-0.8592100571848178,12.072053724357602,0.4499988555908203,0.07044199412013441,0.037999629974365234,-0.6687679065350984,0.7447671664838289,-0.3153841382803648,0.3913833982290953,-0.6222621483461452,26.19046537784426,-22.073785628821515,0.3533837682547316,1,-0.04500007629394531,-0.09999942779541016,-0.8474998474121094,-0.8249988555908203,-2.1000003814697266,2,0.02167040860058389,2.166676380051138,22.030000686645508,-1.0408172798081456,22.440000534057614,-2.3939369418836303,22.85000038146973,0.02167040860058389 5105,2020-01-23,22.290000915527344,22.350000381469727,21.979999542236328,22.13999938964844,1710177.0,0.006320600424748912,1.740742310572345,3.0000762951094124,52.021584405595945,52.398197391342535,-0.19780709477182512,-0.16938146842655044,-0.723272543986134,-0.9712738918428023,11.980080282468098,0.37000083923339844,0.07734735987565955,0.16750087738036967,-0.5434920488819266,0.8784938036426659,-0.18799558575077668,0.522997340511516,-0.6691276981318985,37.30167740685415,-11.894878481886302,0.3554964631311477,1,-0.030000686645511365,-0.1900005340576172,-1.0075011253356934,-0.9650001525878906,-3.010000228881836,3,-0.009421309250597809,-14.200198367284656,22.149999618530273,2.166676380051138,22.030000686645508,-1.0408172798081456,22.440000534057614,-0.009421309250597809 5106,2020-01-24,22.68000030517578,22.729999542236328,22.34000015258789,22.34000015258789,1643932.0,0.017496607161499034,-1.2941130271853156,2.2666446264178353,55.50000929832902,52.308454272949646,-0.4308889480013285,-0.5555743714078467,-1.0923815968872503,-1.33070451229327,11.629565639251261,0.4399986267089844,0.09490539674087373,0.5370002746582045,-0.2143945197261452,1.2883950690425543,0.1613028774660279,0.9126976718503812,-0.9715794854017012,76.7857112446635,27.078777062857313,0.3756973971921753,1,-0.25,-0.5750007629394531,-1.4225006103515625,-1.3549995422363281,-3.315000534057617,4,-0.030864230754869326,1.740742310572345,22.290000915527344,-14.200198367284656,22.149999618530273,2.166676380051138,22.030000686645508,-0.030864230754869326 5107,2020-01-27,22.940000534057614,23.04999923706055,22.38999938964844,22.479999542236328,2746499.0,0.011463854734715229,-1.0624953433965867,1.3529434864073318,68.50829486143263,54.175966073394804,-0.5601010554253989,-0.8090100852964532,-1.316433878884414,-1.5587927685730882,11.4256821075664,0.6599998474121094,0.12809471650331616,0.7665004730224574,-0.062380568057257335,1.595381514102172,0.3520599524826018,1.180940993562313,-1.149284968047617,91.0570126877493,35.444549586757475,0.41444052053985714,1,-0.4900007247924769,-0.8350009918212855,-1.6825008392333949,-1.6149997711181605,-3.3150005340576136,0,-0.08369660120292655,-1.2941130271853156,22.68000030517578,1.740742310572345,22.290000915527344,-14.200198367284656,22.149999618530273,-0.08369660120292655 5108,2020-01-28,23.1200008392334,23.459999084472656,22.86000061035156,22.95000076293945,1915837.0,0.007846569354196475,-2.4285589724306185,0.3695645864172298,69.35484946043046,56.101277887175314,-0.6483829126822336,-0.9777060105672319,-1.4647458311058443,-1.7067878021843335,11.347288394365393,0.5999984741210973,0.21892523643238704,0.9075007438659668,-0.021695778923142228,1.8366972666550758,0.44290248247141406,1.3720990052605195,-1.251928211761637,77.02713848644107,17.05095880508292,0.4645982613945539,1,-0.48000144958496094,-0.8250017166137695,-1.8625011444091797,-1.7950000762939453,-2.930000305175785,1,-0.1124567598223295,-1.0624953433965867,22.940000534057614,-1.2941130271853156,22.68000030517578,1.740742310572345,22.290000915527344,-0.1124567598223295 5109,2020-01-29,22.6200008392334,23.239999771118164,22.6200008392334,23.170000076293945,2287043.0,-0.021626296792841226,-1.2545446979102366,-3.235288177809624,60.85920809990318,56.89164257491137,-0.09224067792784041,-0.49023929676907585,-0.9388589498230004,-1.1834325855038976,10.701045276234533,0.6199989318847656,0.25790026321197246,0.3995006561279304,-0.5413500702046825,1.3403513824605433,-0.07092470703837606,0.8699260192942369,-0.6245740952015666,43.24334425333722,-19.090881666749773,0.47042536316630656,1,0.019998550415039062,-0.32500171661376953,-1.3525009155273438,-1.2950000762939453,-2.75,2,-0.08885942326737595,-2.4285589724306185,23.1200008392334,-1.0624953433965867,22.940000534057614,-1.2941130271853156,22.68000030517578,-0.08885942326737595 5110,2020-01-30,22.149999618530273,22.60000038146973,22.149999618530273,22.54999923706055,2839182.0,-0.020778125696968575,-1.2500059604701796,0.7272730425374079,58.755758849719854,57.004714732692364,0.3608378405530601,-0.008879553638749371,-0.458537083174253,-0.6927317506593909,10.880637357417415,0.470001220703125,0.28168801632644147,-0.07800054550170898,-1.0138284006197864,0.8578273096163684,-0.5459144730607477,0.3899133820573297,-0.03740708726317621,0.0,-64.57669890029811,0.46791392755903893,1,0.48999977111816406,0.14499950408935547,-0.6249995231628418,-0.8249988555908203,-3.2049999237060547,3,-0.094808145265741,-1.2545446979102366,22.6200008392334,-2.4285589724306185,23.1200008392334,-1.0624953433965867,22.940000534057614,-0.094808145265741 5111,2020-01-31,21.86000061035156,22.280000686645508,21.780000686645508,22.25,2943104.0,-0.013092506238063573,1.2222184546263721,0.974999403952984,51.51516364069646,57.02531140666216,0.5538839561646256,0.2730674100867496,-0.1626639383695334,-0.3913332110728156,11.18339001885097,0.5,0.29154605922828836,-0.3539996147155797,-1.303646086095135,0.5956468566639757,-0.8288228504053592,0.12082362097419974,1.5999984741210973,4.7619047619045505,-58.11083849026967,0.47482323568977813,1,0.7599992752075231,0.43499851226806996,-0.31500101089477184,-0.5300006866455043,-4.815000534057614,4,-0.11802378095471422,-1.2500059604701796,22.149999618530273,-1.2545446979102366,22.6200008392334,-2.4285589724306185,23.1200008392334,-0.11802378095471422 5112,2020-02-03,21.6299991607666,21.950000762939453,21.57999992370605,21.729999542236328,2011241.0,-0.010521566475896749,-2.7000295640728798,0.2564116358229954,44.337336772381235,56.98597390309732,0.7341022792024603,0.4796161461384081,0.08033147460861301,-0.14971690117316427,11.618705196550474,0.370000839233402,0.2653776202078113,-0.5535010337829576,-1.5381688888001932,0.4311668212342781,-1.0458349612915754,-0.061167106274339744,1.7963999557495107,2.6595350734179206,-54.039738110410354,0.4923339275086184,2,0.8900003433227539,0.6649999618530273,0.01000070571899414,-0.20499897003173828,-5.214998245239254,0,-0.10471564852192816,1.2222184546263721,21.86000061035156,-1.2500059604701796,22.149999618530273,-1.2545446979102366,22.6200008392334,-0.10471564852192816 5113,2020-02-04,21.93000030517578,22.0,21.559999465942386,21.700000762939453,1838507.0,0.013869678966670351,1.3783881311022252,-2.299986648610502,46.89654809541474,56.41652816487816,0.46759717118217026,0.21671655199823192,-0.20550079075012562,-0.4330473654207587,11.145019389414982,0.44000053405761363,0.19713985436573367,-0.2699998855590806,-1.2240832309100185,0.6840834597918573,-0.7470415582345495,0.20704178711638832,1.4225428436279302,22.023855477495395,-28.322738068839875,0.47704167267546865,2,0.5799989700317383,0.36499881744384766,-0.2850003242492676,-0.4400005340576172,-6.135000228881836,1,-0.10510717159596983,-2.7000295640728798,21.6299991607666,1.2222184546263721,21.86000061035156,-1.2500059604701796,22.149999618530273,-0.10510717159596983 5114,2020-02-05,22.09000015258789,22.190000534057614,21.799999237060547,21.959999084472656,1990939.0,0.007295934572985274,1.3636311092616005,0.5652231602341897,45.130646495600416,55.65086839710088,0.3332345336397218,0.09381786909725065,-0.34982518849275124,-0.5704867344367912,10.423836715763152,0.39000129699706676,0.18509026231990333,-0.13050003051757741,-1.0546897496574381,0.7936896886222833,-0.5925948900875078,0.33159482905235294,1.1549903752441395,50.96155962293184,5.559947892224301,0.46209485956993107,2,0.4199991226196289,0.20499897003173828,-0.4049997329711914,-0.5850000381469727,-8.360000610351562,2,-0.08601175216867019,1.3783881311022252,21.93000030517578,-2.7000295640728798,21.6299991607666,1.2222184546263721,21.86000061035156,-0.08601175216867019 5115,2020-02-06,21.989999771118164,22.899999618530273,21.56999969482422,22.65999984741211,3333868.0,-0.004526952502443171,1.3130441128420998,-5.153804395668887,39.141414384673375,53.83324674002804,0.431590904744116,0.22753667709635295,-0.22983005276255142,-0.4543458670475502,10.533428312328391,1.3299999237060547,0.23492967604141057,-0.2445004463195808,-1.144289962592314,0.6552890699531524,-0.6943952044559474,0.2053943118167858,1.1538912930004877,32.08957135902827,-7.84180467324984,0.44989475813636737,2,0.5199995040893555,0.30499935150146484,-0.22499990463256836,-0.3449993133544922,-8.375,3,-0.096407410366106,1.3636311092616005,22.09000015258789,1.3783881311022252,21.93000030517578,-2.7000295640728798,21.6299991607666,-0.096407410366106 5116,2020-02-07,21.899999618530273,22.030000686645508,21.75,21.770000457763672,2062104.0,-0.004092776422221611,-2.2941242468781207,-0.19402857606477014,42.58241153630513,50.95259303723609,0.4462391808810118,0.377034566098434,-0.12465967120837007,-0.3477663379268918,9.501168853680648,0.2800006866455078,0.23968081838968303,-0.3600006103515625,-1.1848010092274492,0.46479978852432424,-0.7724008097895059,0.05239958908638087,1.1488579496978026,25.37314282623467,-12.642560799185688,0.412400199437944,2,0.6099996566772461,0.39499950408935547,-0.13499975204467773,-0.25499916076660156,-8.694999694824219,4,-0.13493150571590595,1.3130441128420998,21.989999771118164,1.3636311092616005,22.09000015258789,1.3783881311022252,21.93000030517578,-0.13493150571590595 5117,2020-02-10,22.0,22.100000381469727,21.690000534057614,21.899999618530273,2084724.0,0.004566227543908896,1.7333218892852158,0.7692386695423801,49.54953974526328,48.75200306888418,0.22224922302855532,0.3144195349793826,-0.20962690474308232,-0.4392194784892034,9.24971916174344,0.4099998474121129,0.23638341601719048,-0.27350025177002024,-1.0701324979356706,0.5231319943956301,-0.6718163748528454,0.12481587131280492,0.9595260820909353,32.83585701149801,-7.554817643597076,0.3983161230828254,2,0.39999961853027344,0.2949991226196289,-0.2350001335144043,-0.3549995422363281,-8.6899995803833,0,-0.2252272692593661,-2.2941242468781207,21.899999618530273,1.3130441128420998,21.989999771118164,1.3636311092616005,22.09000015258789,-0.2252272692593661 5118,2020-02-11,22.149999618530273,22.290000915527344,21.940000534057614,22.07999992370605,1822659.0,0.006818164478648692,-1.000010899182541,0.6999942779759649,50.0,47.54542439111716,-0.08919476457435138,0.17745605799652608,-0.34157331744108177,-0.5736453088008204,10.216078390070763,0.3500003814697301,0.18685805185251425,-0.12600059509277273,-0.9206516803235942,0.6686504901380488,-0.5233261377081853,0.2713249475226398,0.7255548665917502,43.60901932158617,1.3633676452067718,0.39732554261541086,2,0.07999992370605469,0.14499950408935547,-0.3474998474121094,-0.5049991607666016,-9.699999809265138,1,-0.25891642445921914,1.7333218892852158,22.0,-2.2941242468781207,21.899999618530273,1.3130441128420998,21.989999771118164,-0.25891642445921914 5119,2020-02-12,21.940000534057614,22.25,21.780000686645508,22.190000534057614,2225417.0,-0.009480771471299665,1.5405441629807848,-3.571444141689192,44.89795691396747,46.005668620478005,0.015871484011817927,0.38680978970269564,-0.11977991953675016,-0.3529676048608721,11.088953870624865,0.4699993133544922,0.049157502820175836,-0.32299966812134073,-1.1312758079712815,0.4852764717286,-0.7271377380463129,0.08113840180363141,0.8566206499136335,27.819613568276363,-14.429659067673274,0.4041380699249707,2,0.2899990081787145,0.35499858856201527,-0.10500049591064098,-0.29500007629394176,-8.815000534057614,2,-0.280082055979203,-1.000010899182541,22.149999618530273,1.7333218892852158,22.0,-2.2941242468781207,21.899999618530273,-0.280082055979203 5120,2020-02-13,22.020000457763672,22.020000457763672,21.600000381469727,21.950000762939453,2299569.0,0.0036463045468879685,11.000054495912806,-0.279998779296875,39.423088679406796,44.66210473589027,-0.09443938242768013,0.2835431068016163,-0.18391133269682314,-0.42746345482280645,10.993133800329636,0.4200000762939453,-0.1187819351433177,-0.21899976730346538,-1.0261499203314557,0.5881503857245249,-0.6225748438174605,0.18457530921052978,0.7024234231258433,60.86952916167946,22.039236664660898,0.4035750765139958,2,0.20999908447265625,0.27499866485595703,-0.19500064849853516,-0.375,-9.050000190734865,3,-0.37647596472253964,1.5405441629807848,21.940000534057614,-1.000010899182541,22.149999618530273,1.7333218892852158,22.0,-0.37647596472253964 5121,2020-02-14,22.170000076293945,22.32999992370605,22.0,22.049999237060547,1679053.0,0.006811971635422465,-2.00000866979354,1.7143051771117166,37.209303799233105,43.87010107220714,-0.21885625884264925,0.0843101422250534,-0.31597225769647963,-0.5710308807010627,10.239275219569462,0.32999992370605113,-0.22385098269320025,-0.03500013351440501,-0.7893424840963483,0.7193422170675383,-0.41217130880537667,0.34217104177656665,0.48267833969874374,78.08219893920034,43.963878904202744,0.3771711752909714,2,0.05999946594238281,0.1249990463256836,-0.3450002670288086,-0.5249996185302734,-9.890000343322752,4,-0.3858818347196813,11.000054495912806,22.020000457763672,1.5405441629807848,21.940000534057614,-1.000010899182541,22.149999618530273,-0.3858818347196813 5122,2020-02-17,22.170000076293945,22.25,22.06999969482422,22.18000030517578,963878.0,0.0,1.4000101725519118,-0.08333465787173171,33.21554508349199,42.34998962643795,-0.1499729696160763,0.06645228830105054,-0.30088751157301274,-0.5651720877261042,9.653977676061082,0.18000030517578125,-0.29019457265555104,-0.021500110626220703,-0.7677551338520168,0.7247549125995754,-0.39462762223911696,0.35162740098667555,0.4171176026957255,78.08219893920034,47.351241635239845,0.3731275116128977,2,0.06499958038330078,0.2799997329711914,-0.41250038146972656,-0.5249996185302734,-9.40999984741211,0,-0.404375287403541,-2.00000866979354,22.170000076293945,11.000054495912806,22.020000457763672,1.5405441629807848,21.940000534057614,-0.404375287403541 5123,2020-02-18,22.200000762939453,22.32999992370605,22.040000915527344,22.25,1703174.0,0.0013532109401113157,1.7619073569482886,4.999809269502194,41.101702791757376,41.90232921489984,-0.1538224562664645,0.0525340420266005,-0.3115976357102994,-0.5925928109990863,10.513450670297301,0.2899990081787074,-0.2963261265488484,5.722045912648355e-07,-0.742371703314614,0.7423728477237965,-0.3711855655550096,0.3711867099641921,0.3254898232673824,82.1918846183998,50.8524812291427,0.37118613775960235,2,0.03499889373779297,0.3099985122680664,-0.4425010681152344,-0.5550003051757812,-9.040000915527344,1,-0.400450452153302,1.4000101725519118,22.170000076293945,-2.00000866979354,22.170000076293945,11.000054495912806,22.020000457763672,-0.400450452153302 5124,2020-02-19,22.6299991607666,22.6299991607666,22.13999938964844,22.229999542236328,1558962.0,0.019369296533763514,1.4500011920940146,-8.000114442664225,60.34481908138128,44.2582630700896,-0.5578281983741924,-0.35801585302922234,-0.7024040948663419,-1.015728237344696,11.409597014765719,0.4899997711181605,-0.2339072854581623,0.4059989929199226,-0.3602197346003351,1.1722177204401802,0.022889629159795533,0.7891083566800496,-1.0699996948242152,100.0,62.023832425203594,0.3831093637601283,2,-0.5149993896484375,-0.11999988555908203,-0.8874993324279785,-0.9849987030029297,-8.704998970031737,2,-0.4498453260727657,1.7619073569482886,22.200000762939453,1.4000101725519118,22.170000076293945,-2.00000866979354,22.170000076293945,-0.4498453260727657 5125,2020-02-20,22.07999992370605,22.649999618530273,22.07999992370605,22.63999938964844,2287354.0,-0.02430398839846526,-1.03571513721001,-1.4000000000000177,54.263552710468154,45.5561676449966,0.007018165269247589,0.18492517950291187,-0.12266442154528434,-0.4634316191143171,12.557338746574539,0.5699996948242223,-0.2154005418799514,-0.13350019454956552,-0.9016638090022724,0.6346634199031413,-0.5175820017759207,0.2505816126767897,-0.4986004638671808,12.307687793254479,-28.63596751619383,0.384081807226354,2,0.045000076293948865,0.4299993515014684,-0.37499999999999645,-0.43499946594237926,-8.979999542236325,3,-0.4055706501199564,1.4500011920940146,22.6299991607666,1.7619073569482886,22.200000762939453,1.4000101725519118,22.170000076293945,-0.4055706501199564 5126,2020-02-21,21.979999542236328,22.100000381469727,21.780000686645508,22.040000915527344,1707086.0,-0.004529002799604109,2.5555461365659307,0.10714541163006802,57.142868264428685,46.39987081379276,0.1336104996293912,0.24221275292359223,-0.004755718297264622,-0.3565825476288147,12.785526400568939,0.31999969482421875,-0.20164271354979846,-0.19850053787231303,-0.9405117307800914,0.5435106550354654,-0.5695061343262005,0.1725050585815744,-0.3558560760498004,22.988402429132044,-21.856177369180067,0.3710055964538886,2,0.14500045776367188,0.5299997329711914,-0.14750003814697266,-0.26999950408935547,-8.869999885559084,4,-0.40991808293235343,-1.03571513721001,22.07999992370605,1.4500011920940146,22.6299991607666,1.7619073569482886,22.200000762939453,-0.40991808293235343 5127,2020-02-24,21.020000457763672,21.690000534057614,20.950000762939453,21.690000534057614,2356469.0,-0.043676028410644,1.2089542891141776,11.1664123593362,35.369762298731615,44.77428884698516,1.0504428769460326,1.1077921182376258,0.963977516977998,0.6012396160597646,12.30069668202424,1.029998779296875,-0.17602969589873396,-1.0624996185302749,-1.8824067144692442,-0.24259252259130548,-1.4724531664997578,-0.652546070560792,1.6299991607666016,4.117631879222115,-41.81198257581751,0.40995354796948386,2,0.7799997329711914,1.1849994659423828,1.0574994087219238,0.9149999618530273,-7.645000457763672,0,-0.415794506872353,2.5555461365659307,21.979999542236328,-1.03571513721001,22.07999992370605,1.4500011920940146,22.6299991607666,-0.415794506872353 5128,2020-02-25,20.520000457763672,21.170000076293945,20.51000022888184,21.020000457763672,3170531.0,-0.023786869129935106,-1.538458716942397,0.7462685717376553,27.246361107302604,42.8130004240224,1.4470889835327903,1.4788402593338859,1.4661146050850107,1.0969314948470625,11.399334584727871,0.6599998474121058,-0.17736689853471077,-1.4324995994567864,-2.375079870391488,-0.48991932852208464,-1.903789734924139,-0.9612094639894337,2.0959991836547864,0.46730054831815887,-42.974098849456844,0.4712901354673517,2,1.0599994659423828,1.4649991989135742,1.5574994087219238,1.4149999618530273,-7.570000648498537,1,-0.3781676440433931,1.2089542891141776,21.020000457763672,2.5555461365659307,21.979999542236328,-1.03571513721001,22.07999992370605,-0.3781676440433931 5129,2020-02-26,20.61000061035156,20.71999931335449,19.725000381469727,20.459999084472656,2864928.0,0.004385972250494641,4.378388131102328,-0.3000030517578054,29.941853534336985,41.759529852347974,1.2835691900940773,1.297034651574819,1.3890127641018353,0.9999093887193204,11.336643640201508,0.9949989318847621,-0.21955119868385964,-1.241999435424809,-2.3057481066554075,-0.17825076419421038,-1.7738737710401082,-0.7101250998095097,1.9217590545654346,30.25642597333481,-14.016928891144953,0.531874335615299,2,0.577499389648441,0.9824991226196325,1.4674992561340368,1.3249998092651403,-6.900000572204586,2,-0.3614750384431148,-1.538458716942397,20.520000457763672,1.2089542891141776,21.020000457763672,2.5555461365659307,21.979999542236328,-0.3614750384431148 5130,2020-02-27,20.049999237060547,20.5,19.875,20.5,2798253.0,-0.02717134190717818,1.7777730682829653,-2.999974568943665,26.34269365574535,40.55212872529378,1.7150996050246405,1.7830610992952778,1.9514802166694025,1.5551496476885767,12.224285450246663,0.735000610351559,-0.2955692372042904,-1.6970007896423347,-3.0199018248859133,-0.3740997543987561,-2.358451307264122,-1.0355502720205472,2.3133548708496114,13.684162340666116,-31.617574840947203,0.6614505176217884,2,1.1375007629394531,1.5425004959106445,2.027500629425049,1.8850011825561523,-6.169999122619629,3,-0.3054862483487877,4.378388131102328,20.61000061035156,-1.538458716942397,20.520000457763672,1.2089542891141776,21.020000457763672,-0.3054862483487877 5131,2020-02-28,19.280000686645508,19.584999084472656,19.1200008392334,19.45499992370605,2920382.0,-0.03840391918777575,1.1379349656236846,0.3888865341414747,20.305659124859403,39.117696952112375,2.270843910539636,2.4768515601067094,2.7108572769668626,2.322407772541755,13.76660026245012,0.9299983978271484,-0.36236085483278657,-2.3379993438720703,-4.058055376594812,-0.6179433111493289,-3.198027360233443,-1.4779713275106978,2.925052197678223,6.2256757358507455,-38.97358161163166,0.8600280163613712,2,1.6049995422363281,2.0099992752075195,2.8999996185302734,2.6549997329711914,-4.870000839233398,4,-0.32053942349993914,1.7777730682829653,20.049999237060547,4.378388131102328,20.61000061035156,-1.538458716942397,20.520000457763672,-0.32053942349993914 5132,2020-03-02,19.364999771118164,19.684999465942386,18.975000381469727,19.600000381469727,2674990.0,0.004408666050075949,2.5061788862933776,1.3428664850136511,19.158332481397522,36.679544695405724,1.9513136473890142,2.333082308597074,2.6156830204576167,2.237849123196291,15.106649975201854,0.7099990844726598,-0.42426350350565656,-2.139750289916993,-4.133037480653087,-0.14646309918089884,-3.1363938852850417,-1.143106694548944,2.5932489495983404,17.767628422366123,-26.491301564421057,0.9966435953680478,3,1.447500228881836,1.8524999618530273,2.9025001525878906,2.570000648498535,-4.460000038146971,0,-0.323005431880764,1.1379349656236846,19.280000686645508,1.7777730682829653,20.049999237060547,4.378388131102328,20.61000061035156,-0.323005431880764 5133,2020-03-03,19.625,19.940000534057614,19.540000915527344,19.70499992370605,2869647.0,0.013426296511999558,-2.2000213624676417,0.34042432309588777,24.644006596548067,32.712787752646484,1.438959122281691,1.9937644897460132,2.349608601268237,1.9785283187935079,16.43252191642446,0.5750007629394496,-0.49593167311275366,-1.7645000457763658,-3.91463550633409,0.3856354147813583,-2.839567776055226,-0.6894323154975055,2.0349238867918267,37.24928460719532,-8.713646655409427,1.0750677302788618,3,1.1875,1.5924997329711914,2.6524996757507324,2.310000419616699,-4.784999847412109,1,-0.3184713375796179,2.5061788862933776,19.364999771118164,1.1379349656236846,19.280000686645508,1.7777730682829653,20.049999237060547,-0.3184713375796179 5134,2020-03-04,20.190000534057614,20.190000534057614,19.59499931335449,19.700000762939453,2239544.0,0.028789836130324264,1.4285775454358256,-6.125002980235308,31.881179293510073,30.225857372984475,0.5492006159000979,1.3482477318317478,1.7630521996410558,1.4154238414751852,18.016051407708584,0.595001220703125,-0.5547720705238106,-1.1044995307922392,-3.2918911820278183,1.08289212044334,-2.1981953564100287,-0.010803705174449618,1.2014310022020034,79.67216108282375,34.12442914376243,1.0936958256177902,3,0.3474998474121129,0.9174995422363317,2.2774987220764196,1.9349994659423864,-4.680000305175778,2,-0.35859338946423724,-2.2000213624676417,19.625,2.5061788862933776,19.364999771118164,1.1379349656236846,19.280000686645508,-0.35859338946423724 5135,2020-03-05,19.8700008392334,20.489999771118164,19.809999465942386,20.3700008392334,2269598.0,-0.015849414876657475,-1.1935396542176966,-1.020408639904095,27.969345019077082,26.984354790167632,0.5841769029922688,1.5824099516718064,2.0547541359619217,1.7349990341412607,18.430595933448565,0.6800003051757777,-0.669833550393431,-1.318499279022216,-3.5685518655096793,0.9315533074652471,-2.4435255722659477,-0.19347298577848449,1.2797875815472288,59.075961606252584,16.914781154334896,1.1250262932437312,3,0.46249961853027344,1.0674991607666016,2.5974984169006348,2.2549991607666016,-4.230000495910643,3,-0.31001512536041165,1.4285775454358256,20.190000534057614,-2.2000213624676417,19.625,2.5061788862933776,19.364999771118164,-0.31001512536041165 5136,2020-03-06,18.94499969482422,19.6299991607666,18.82999992370605,19.51499938964844,2725666.0,-0.04655264747562371,1.0000000000000089,1.1399993896484446,23.759144489530314,25.694286144700822,1.154831866113632,2.397605489733813,2.9340002670476863,2.652595809269961,19.231096469201265,1.0400009155273473,-0.9164598228378544,-2.095750427246095,-4.529653960035631,0.3381531055434408,-3.312702193640863,-0.8787986608513272,1.987309922025318,6.927697692108141,-29.421955013999835,1.2169517663947689,3,1.0550003051757812,1.9200000762939453,3.5224995613098145,3.234999656677246,-4.139999389648439,4,-0.26735284570983975,-1.1935396542176966,19.8700008392334,1.4285775454358256,20.190000534057614,-2.2000213624676417,19.625,-0.26735284570983975 5137,2020-03-09,17.045000076293945,18.0049991607666,17.045000076293945,17.94499969482422,5096262.0,-0.10029029554692226,-1.1333322030521829,1.5789475445382777,17.841532713954436,24.649305212106583,2.7174498182466458,4.118513879173449,4.7632890833798385,4.536941574451319,20.42190799190068,1.8999996185302734,-1.1802815754311204,-3.748000049591063,-6.7200352311039175,-0.7759648680782085,-5.234017640347492,-2.261982458834634,3.635032377378373,0.0,-29.28889173994967,1.4860175907564275,3,1.8374996185302734,2.927499771118164,5.41249942779541,5.1349992752075195,-1.8199996948242188,0,-0.15459080182384832,1.0000000000000089,18.94499969482422,-1.1935396542176966,19.8700008392334,1.4285775454358256,20.190000534057614,-0.15459080182384832 5138,2020-03-10,16.415000915527347,17.59000015258789,16.370000839233402,17.190000534057614,3571585.0,-0.036960936224505914,-1.8208084073304098,0.8611110522422933,12.172857134564978,22.674972278798577,3.0216808198311327,4.529037863767837,5.3134765065054275,5.14043899250694,21.515441425218704,1.2199993133544886,-1.4923547638748467,-4.091249275207517,-7.574672766012714,-0.6078257844023192,-5.832961020610117,-2.349537529804916,3.756127005311999,1.0922351446668768,-18.456889389655235,1.7417117454025997,3,2.019999504089352,3.2199993133544886,5.992498397827145,5.7649984359741175,-0.5950012207031268,1,-0.09198910133034521,-1.1333322030521829,17.045000076293945,1.0000000000000089,18.94499969482422,-1.1935396542176966,19.8700008392334,-0.09198910133034521 5139,2020-03-11,15.795000076293945,16.65999984741211,15.65999984741211,16.504999160766598,5350227.0,-0.03777038103281061,-1.0408172798081752,0.9161283018682219,12.07000625730069,21.08911812341584,3.2261059657161546,4.9171721496927,5.840947082942542,5.7316604844323855,23.129408339690944,1.0,-1.7005615235643248,-4.404000091552735,-8.401099627859686,-0.40690055524578383,-6.4025498597062125,-2.4054503233992577,3.767947511488451,2.7950358388049494,-16.940148892021384,1.9985497681534765,3,2.2799997329711914,3.484999656677246,6.607499122619629,6.3849992752075195,-0.16499996185302734,2,-0.06046216645097546,-1.8208084073304098,16.415000915527347,-1.1333322030521829,17.045000076293945,1.0000000000000089,18.94499969482422,-0.06046216645097546 5140,2020-03-12,13.729999542236328,15.425000190734865,13.6850004196167,15.0,5718572.0,-0.13073760836233805,-1.5588256331071186,1.7887353456335182,9.756097560975562,19.916944616317636,4.805708003568235,6.671303828911178,7.802343508198341,7.7485560662325526,25.46157090756521,2.109999656677246,-1.909161759277854,-6.054500579833984,-10.888275254355957,-1.2207259053120119,-8.471387917094969,-3.637613242573,5.130417452279417,0.7569240058564759,-17.799777251471944,2.416887337260986,3,3.3575005531311035,4.562500476837158,8.672499656677246,8.449999809265137,1.1000003814697266,3,0.12964317159442396,-1.0408172798081752,15.795000076293945,-1.8208084073304098,16.415000915527347,-1.1333322030521829,17.045000076293945,0.12964317159442396 5141,2020-03-13,13.614999771118164,15.140000343322756,13.399999618530273,14.039999961853027,7019955.0,-0.008375802982687697,-3.070174773265461,0.3346456988552909,10.632641435315676,18.969645611197432,4.506529980516259,6.442850821246324,7.805753481560448,7.815092171767098,27.44495428790248,1.7400007247924822,-2.172211671911871,-5.741750335693361,-11.164863961781677,-0.31863670960504287,-8.453307148737519,-3.0301935226492027,4.210333908417773,4.668841996963153,-15.065162721891653,2.711556813044159,3,3.3299999237060547,4.409999847412109,8.78749942779541,8.5649995803833,1.635000228881836,4,0.148733059584788,-1.5588256331071186,13.729999542236328,-1.0408172798081752,15.795000076293945,-1.8208084073304098,16.415000915527347,0.148733059584788 5142,2020-03-16,13.204999923706055,13.649999618530273,12.774999618530273,13.619999885559082,7443826.0,-0.0301138343227777,2.684214964473079,0.9764700602497504,10.735372438721626,17.42424181588338,4.415141895954232,6.478958052835388,8.093874752864455,8.175189257600884,29.598754206472357,0.875,-2.4090338458454497,-5.703500175476073,-11.608170230783472,0.20116987983132617,-8.655835203129772,-2.7511651478223733,3.7352669436287513,8.93043110035584,-12.69372319945818,2.952335027653699,3,3.427499771118164,4.507499694824219,9.19749927520752,8.97499942779541,2.510000228881836,0,0.12116625450314089,-3.070174773265461,13.614999771118164,-1.5588256331071186,13.729999542236328,-1.0408172798081752,15.795000076293945,0.12116625450314089 5143,2020-03-17,13.3100004196167,13.850000381469727,12.5,13.6850004196167,5555705.0,0.00795157111073852,2.8297887306796383,0.9036145408919498,10.87888797292095,15.090653891373478,3.710336771792555,5.980411068877693,7.88633517339148,8.017356183396984,31.763454314988195,1.3500003814697266,-2.5624507602197966,-5.153999662399293,-11.346813442258625,1.0388141174600385,-8.250406552328958,-2.0575927724696275,2.7972129979571996,19.471164647291793,-1.017233826564464,3.0964068899296655,3,3.184999465942383,4.2649993896484375,9.037498950958252,8.869998931884766,1.549999237060545,1,0.14387677697069345,2.684214964473079,13.204999923706055,-3.070174773265461,13.614999771118164,-1.5588256331071186,13.729999542236328,0.14387677697069345 5144,2020-03-18,12.449999809265135,13.260000228881836,12.25,13.210000038146973,5580684.0,-0.06461311669713155,1.3488360745905856,2.026667277018234,10.539982671450645,13.15405807497054,3.7514639680929474,6.36498372799038,8.629110252946846,8.823457799696913,33.59291232668714,1.0600004196166992,-2.769585105266728,-5.505000305175782,-11.925329999099814,0.9153293887482494,-8.715165152137798,-2.2948354582137664,2.9357709247939834,6.299206212609526,-14.428187254420145,3.2101648469620154,3,3.489999771118166,5.000000000000002,9.812499523162844,9.72999954223633,2.5100002288818377,2,0.2706827258785316,2.8297887306796383,13.3100004196167,2.684214964473079,13.204999923706055,-3.070174773265461,13.614999771118164,0.2706827258785316 5145,2020-03-19,13.125,13.350000381469727,12.600000381469727,12.600000381469727,5548184.0,0.054216883620555434,-1.8571449331700884,-0.6907887637121997,17.724176434616936,12.483506068869053,2.256346334330468,5.254078305341125,7.841344057823413,8.090272260324724,35.61894325877208,0.9000005722045916,-3.0458421948061485,-4.382250118255616,-10.840238807038492,2.0757385705272604,-7.611244462647054,-1.1532557738641778,1.6336165872472943,30.276813012208002,7.396349033780226,3.2289943443914386,3,2.002499580383301,4.324999809265137,9.137499332427979,9.054999351501465,2.005000114440918,3,0.190857151576451,1.3488360745905856,12.449999809265135,2.8297887306796383,13.3100004196167,2.684214964473079,13.204999923706055,0.190857151576451 5146,2020-03-20,12.970000267028807,13.975000381469727,12.93000030517578,13.670000076293945,6736593.0,-0.011809503464471849,-1.679488292421091,-1.3333339388412793,16.710057761571534,12.357786629715397,1.647961603345868,4.953426554899087,7.889767810151314,8.184317248941953,38.13164522203841,1.045000076293947,-3.4437690494489175,-4.086749887466434,-10.487799628709988,2.31429985377712,-7.287274758088211,-0.8862250168446568,1.2868930027690286,41.73913668444268,17.459617211529217,3.200524870621777,3,1.9499998092651385,4.47999954223633,9.292499065399172,9.209999084472658,2.479999542236328,4,0.14340783487920006,-1.8571449331700884,13.125,1.3488360745905856,12.449999809265135,2.8297887306796383,13.3100004196167,0.14340783487920006 5147,2020-03-23,12.279999732971193,12.850000381469727,12.274999618530273,12.850000381469727,4700694.0,-0.05319973167708192,1.0175442412358267,0.8142868625877505,13.403097734817393,12.494480029743444,1.7779341023248136,5.222854039874958,8.45201623313383,8.815597773420917,41.37168381043168,0.6950006484985334,-3.858609992697634,-4.3397503852844235,-10.794686325960603,2.1151855553917542,-7.567218355622513,-1.1122824149463337,1.6950006484985334,1.7391145702607296,-20.03646696497223,3.227467970338089,3,2.1750001907348615,5.1700000762939435,9.982499599456785,9.899999618530272,2.8699998855590803,0,0.24185670452862484,-1.679488292421091,12.970000267028807,-1.8571449331700884,13.125,1.3488360745905856,12.449999809265135,0.24185670452862484 5148,2020-03-24,12.760000228881836,12.989999771118164,12.420000076293945,12.6899995803833,4277228.0,0.039087989116308064,1.1509433283250412,-0.12280801553985472,12.663325069436112,12.560404342202936,0.8101438692509877,4.354967089138583,7.835279244201228,8.281148056652768,44.04338973117845,0.7100000381469709,-4.186548914805982,-3.471749877929689,-9.87223138632433,2.928731630464952,-6.6719906321270095,-0.27150912373236835,1.2150001525878906,29.56522412170761,14.488861036899369,3.2002407541973206,3,1.0774998664855957,4.689999580383301,9.582499504089355,9.419999122619629,1.7899999618530291,1,0.23158306196715506,1.0175442412358267,12.279999732971193,-1.679488292421091,12.970000267028807,-1.8571449331700884,13.125,0.23158306196715506 5149,2020-03-25,13.15999984741211,13.664999961853027,12.670000076293945,13.234999656677244,5408436.0,0.031347931924396555,1.12834104602216,-1.0714159207639968,16.550352659733278,13.315321575398237,-0.0032831941711002344,3.5502372684274164,7.297148148478307,7.826556345042036,45.53762473284835,0.994999885559082,-4.27993863033738,-2.6992502212524414,-8.890597722363047,3.4920972798581627,-5.794923971807744,0.3964235293028615,-0.9099998474121094,52.058813629682824,40.79048556246484,3.095673750555302,3,0.5350003242492676,4.289999961853027,9.212499618530273,9.019999504089355,1.6850004196166974,2,0.12917931831127172,1.1509433283250412,12.760000228881836,1.0175442412358267,12.279999732971193,-1.679488292421091,12.970000267028807,0.12917931831127172 5150,2020-03-26,13.925000190734865,13.925000190734865,12.875,13.079999923706055,3831423.0,0.05813072585051682,1.4852067666839281,-11.266698879748011,24.56940936071271,14.863851344886797,-0.8244092268692764,2.427288002964774,6.390386375225985,7.009900098208144,46.99199195085555,1.050000190734865,-4.2641661547851,-1.627999925613402,-7.54646143906791,4.290461587841106,-4.587230682340655,1.3312308311138512,-1.6467001914978052,97.05881362968293,81.72018967357906,2.959230756727254,3,-0.8125000000000018,3.5249996185302717,8.387499332427977,8.2549991607666,0.8899993896484357,3,0.07432673847291982,1.12834104602216,13.15999984741211,1.1509433283250412,12.760000228881836,1.0175442412358267,12.279999732971193,0.07432673847291982 5151,2020-03-27,13.100000381469727,13.989999771118164,13.095000267028807,13.93000030517578,3420927.0,-0.05924594599388655,-1.1309508131207349,-0.982248120020717,27.57249115940313,16.73464231385141,-0.08956305407497034,2.915012972760323,7.04983208642431,7.7745691323150865,47.70340080109736,0.8949995040893572,-4.2345296848075495,-2.1439997196197513,-7.8858303651519535,3.597830925912451,-5.0149150423858515,0.7269156031463488,-0.7558323745727549,48.104996474463775,29.552743711198804,2.8709153227661006,3,0.01999950408935547,4.074999809265137,9.217499256134033,9.079998970031738,1.989999771118164,4,0.15496180716472918,1.4852067666839281,13.925000190734865,1.12834104602216,13.15999984741211,1.1509433283250412,12.760000228881836,0.15496180716472918 5152,2020-03-30,13.109999656677244,13.350000381469727,12.649999618530273,13.350000381469727,3284176.0,0.0007633034287282126,4.83332207471221,0.28915752632945935,29.785930210189747,18.835424784659054,-0.12790595327028598,2.5427456268033595,6.884199081465768,7.703205742331251,48.40592738678639,0.7000007629394531,-3.932606793961469,-1.8212504386901873,-7.293015463542064,3.6505145861616874,-4.557132951116126,0.914632073735751,-0.6670817439270014,43.949026401597685,22.230318260425463,2.7358825124259374,3,0.010000228881837714,3.8600006103515643,9.207499980926515,9.090000152587892,2.4800004959106463,0,0.17848971883047082,-1.1309508131207349,13.100000381469727,1.4852067666839281,13.925000190734865,1.12834104602216,13.15999984741211,0.17848971883047082 5153,2020-03-31,13.375,13.845000267028807,13.239999771118164,13.449999809265135,5325353.0,0.020213604139019514,-2.507246537059192,0.31249826153643445,34.526856902295734,21.500633032530732,-0.4276929645611176,1.8819939325255213,6.476653047902971,7.382070374697065,49.428615458936484,0.7350006103515625,-3.6601111038794976,-1.2437500953674316,-6.283664683329086,3.7961644925942224,-3.7637073893482587,1.2762071986133954,-0.8392571757476812,54.10449991886652,28.753132840554034,2.5199572939808275,3,-0.24250030517578125,3.3350000381469727,8.627500057220459,8.829999923706055,2.0349998474121094,1,0.13271025185273078,4.83332207471221,13.109999656677244,-1.1309508131207349,13.100000381469727,1.4852067666839281,13.925000190734865,0.13271025185273078 5154,2020-04-01,12.949999809265135,13.244999885559082,12.949999809265135,13.149999618530273,4446223.0,-0.031775715195130116,-1.9500035762820624,2.66667090523005,43.68932383424525,24.385649410267206,0.08458606331092078,1.830638539619839,6.747361509611194,7.748692667599878,51.05602388903511,0.42500019073486506,-3.363590241846209,-1.306750249862672,-5.6542486484766545,3.0407481487513106,-3.4804994491696615,0.8669989494443193,-0.3270015682008651,22.38807138607281,-5.823403137091631,2.173749199306991,4,0.1824998855590838,3.534999847412111,8.832499980926515,9.034999847412111,3.1400003433227557,2,0.12355215482899107,-2.507246537059192,13.375,4.83332207471221,13.109999656677244,-1.1309508131207349,13.100000381469727,0.12355215482899107 5155,2020-04-02,13.710000038146973,13.710000038146973,12.975000381469727,13.074999809265135,5280838.0,0.05868727722591105,1.3149587141771522,-3.175004172329094,50.69597247717575,28.161862156445455,-0.6523017140316973,0.6171246794564169,5.834206308781567,6.935578287013577,53.113180018622955,0.7600002288818377,-3.0462530288566843,-0.23874998092651367,-3.692858040671741,3.2153580788187135,-1.9658040107991273,1.4883040489461,-1.0049817052794694,79.10449991886652,45.93571980822328,1.7270540298726134,4,-0.5775003433227539,2.6649999618530273,7.679999828338623,7.882499694824219,1.8000001907348633,3,0.08278630384564467,-1.9500035762820624,12.949999809265135,-2.507246537059192,13.375,4.83332207471221,13.109999656677244,0.08278630384564467 5156,2020-04-03,13.880000114440918,13.920000076293945,13.279999732971193,13.699999809265135,4706726.0,0.012399713772496934,3.923075230165412,0.28346494534772504,55.1252846720614,32.79766070502812,-0.7595145309560305,0.05081700526123889,5.497296182980438,6.7154681171662105,54.14600285549418,0.6400003433227521,-2.6242014750354397,0.18450007438659632,-2.3466158230355276,2.7156159718087185,-1.0810578743244648,1.4500580230976574,-1.0978828952783743,96.85039783974072,58.11166045976868,1.2655579487110613,4,-0.6750001907348633,2.489999771118164,7.509999752044678,7.712499618530273,1.375,4,0.06736307335974723,1.3149587141771522,13.710000038146973,-1.9500035762820624,12.949999809265135,-2.507246537059192,13.375,0.06736307335974723 5157,2020-04-06,14.40999984741211,14.5,13.779999732971193,14.199999809265135,3815537.0,0.038184418487127614,2.6923058112949083,1.1666649006061103,57.84592897453907,37.81795002781734,-1.067900826419585,-0.7238228116831937,4.7947218531917954,6.143679668952057,53.684998301982944,0.7200002670288068,-2.310003125317447,0.8462498188018799,-1.1734062061584982,2.865905843762258,-0.16357819367830828,1.856077831282068,-1.5554096751322284,94.19353925722932,50.82748182273579,1.009828012480189,4,-0.8350000381469727,1.9600000381469727,6.677500247955322,6.880000114440918,0.5100002288818359,0,0.04718947344735058,3.923075230165412,13.880000114440918,1.3149587141771522,13.710000038146973,-1.9500035762820624,12.949999809265135,0.04718947344735058 5158,2020-04-07,14.904999732971193,15.274999618530273,14.800000190734865,14.800000190734865,4203441.0,0.0343511374601424,-8.047647593097151,0.49999772934727393,68.47253389454444,43.58708127612969,-1.3707876434982396,-1.4100420868600896,4.123538362753925,5.605832428835628,52.53575060366272,0.8649997711181641,-1.9392952836705017,1.416749763488772,-0.2331697657604792,3.0666692927380232,0.5917899988641455,2.2417095281133985,-1.9187767744737023,84.08602512203964,34.54284610151217,0.8249597646246257,4,-0.9425001144409197,1.4650001525878888,6.1100001335144025,6.312499999999998,0.9499998092651349,1,0.045957761280694065,2.6923058112949083,14.40999984741211,3.923075230165412,13.880000114440918,1.3149587141771522,13.710000038146973,0.045957761280694065 5159,2020-04-08,14.84000015258789,14.899999618530273,14.359999656677244,14.899999618530273,3430880.0,-0.004360924625816498,17.000158947134242,-0.5714259763851045,64.20878372783476,47.99145620580991,-1.1649228343863864,-1.4970095608912146,4.024085473733628,5.626852340182879,51.115584999837026,0.5450000762939489,-1.4337001816659836,1.3995001792907722,-0.006587705308319869,2.8055880638898643,0.6964562369912262,2.1025441215903182,-1.6248995280871217,81.08697346794244,27.904359782114987,0.7030439422995457,4,-0.8775005340576172,1.5299997329711914,6.174999713897705,6.377499580383301,0.7150001525878888,2,0.03840968254470134,-8.047647593097151,14.904999732971193,2.6923058112949083,14.40999984741211,3.923075230165412,13.880000114440918,0.03840968254470134 5160,2020-04-09,15.510000228881836,15.760000228881836,15.029999732971193,15.125,4196412.0,0.045148252655314636,-1.539128790643067,-6.4167275964014365,69.38931212128756,52.637769646019294,-1.7728842682452832,-2.1363508345236113,3.209179596058796,4.911052964464631,48.58801869499525,0.9200000762939453,-0.9113583058436241,1.9805002212524414,0.29891286987380994,3.662087572631073,1.1397065455631257,2.821293896941757,-2.088909704978116,89.91935685447508,33.83145900134252,0.8407936756893158,4,-1.3050003051757812,0.8599996566772461,5.3125,5.7074995040893555,0.1849994659423846,3,0.037395223413730916,17.000158947134242,14.84000015258789,-8.047647593097151,14.904999732971193,2.6923058112949083,14.40999984741211,0.037395223413730916 5161,2020-04-14,15.640000343322756,16.055000305175778,15.449999809265135,15.800000190734865,4108408.0,0.008381696487588686,-1.2407387784511994,-0.41558377218839637,78.0467507407295,58.00008303830149,-1.6815255197453265,-2.2207220171063753,2.9421456143498848,4.734905861277186,45.80464753375099,0.6050004959106428,-0.43078143943836444,2.009250307083132,0.08032280643809031,3.9381778077281737,1.0447865567606112,2.973714057405653,-1.9382406548216622,81.75824802317007,18.0191679771102,0.964463750322521,4,-1.1375002861023003,0.2999992370605451,4.99499988555908,5.577499389648436,0.1449995040893537,1,-0.008312027595090199,-1.539128790643067,15.510000228881836,17.000158947134242,14.84000015258789,-8.047647593097151,14.904999732971193,-0.008312027595090199 5162,2020-04-15,14.80500030517578,15.850000381469727,14.80500030517578,15.699999809265135,4164187.0,-0.05338874807016647,-1.335196995125074,5.593752235176311,66.11505356659197,61.50988266766773,-0.6490602231527873,-1.3277841396076493,3.634998438926056,5.5232250652812365,42.829174591706355,1.045000076293947,-0.11081560123052725,1.0942502498626698,-0.8921888632385127,3.0806893629638523,0.10103069331207948,2.08746980641326,-0.7737869303402309,26.253715530594395,-40.08107683777284,0.993219556550591,4,-0.30250024795532404,0.3224992752075213,5.627499580383303,6.339999198913576,1.1949996948242205,2,0.030395123268441848,-1.2407387784511994,15.640000343322756,-1.539128790643067,15.510000228881836,17.000158947134242,14.84000015258789,0.030395123268441848 5163,2020-04-16,15.225000381469727,15.510000228881836,14.845000267028807,14.93000030517578,3615876.0,0.028368798894729874,-1.860213951122655,-0.32960920642531966,66.22152873773666,64.01346099027789,-0.8705926326213227,-1.6832629903305865,3.0651294058052265,5.057235151071083,39.616545240160924,0.7049999237060565,0.23346255947031658,1.4185003280639652,-0.6686639128108531,3.5056645689387835,0.37491820762655514,2.4620824485013753,-0.9104568363865457,51.03247161343082,-16.401416600742074,1.0435821204374096,4,-0.7100000381469744,-0.30500030517578125,4.2024993896484375,5.027499198913574,1.289999008178711,3,-0.020032860264949215,-1.335196995125074,14.80500030517578,-1.2407387784511994,15.640000343322756,-1.539128790643067,15.510000228881836,-0.020032860264949215 5164,2020-04-17,15.81999969482422,15.835000038146973,15.489999771118164,15.630000114440918,4310115.0,0.039080413691067184,2.1363622570842744,0.6440662076099979,65.29459151865464,65.63552977266443,-1.1350300054605391,-2.1216220042094207,2.31892704393975,4.418919643579569,36.04751510872395,0.6099996566772461,0.5757933815132201,1.8449996471405044,-0.3236017518718075,4.013601046152816,0.7606989476343475,2.929300346646661,-1.261792203328076,81.1999511718754,16.789955601437043,1.0843006995061564,4,-1.1524996757507342,-1.3649997711181658,3.215000629425047,4.095000267028807,1.079999923706053,4,0.002212379777956519,-1.860213951122655,15.225000381469727,-1.335196995125074,14.80500030517578,-1.2407387784511994,15.640000343322756,0.002212379777956519 5165,2020-04-20,15.630000114440918,16.0,15.484999656677244,15.93000030517578,2852432.0,-0.0120100874872624,1.3409128839355657,-1.5789518594180325,72.7518022476874,67.59403172551177,-0.7197235958663306,-1.8280572009456577,2.3556220891819564,4.5666132087908835,32.36910215408801,0.5150003433227557,0.8623245176184593,1.5297500610351555,-0.7199856424257831,3.779485764496094,0.4048822093046862,2.654617912765625,-0.862241629029624,65.99998474121116,-0.45296574885443874,1.124867851730469,4,-0.7125000953674316,-1.4774999618530291,3.047499656677246,3.929999351501465,1.5299997329711914,0,-0.004798452253102936,2.1363622570842744,15.81999969482422,-1.860213951122655,15.225000381469727,-1.335196995125074,14.80500030517578,-0.004798452253102936 5166,2020-04-21,14.829999923706055,15.600000381469727,14.829999923706055,15.600000381469727,3808717.0,-0.05118363306956886,1.0,2.566666560702936,63.543310409603876,68.22707410718564,0.25614164200247025,-0.929206680571447,2.9927622830665044,5.317150176861546,29.65364839469412,0.8000001907348633,1.0813001603988006,0.636749887466431,-1.569619664570233,2.8431194395030968,-0.46643488855190185,1.7399346634847639,1.225000381469723,2.0920188213062727,-64.43125311533915,1.1031847760183326,4,0.37750005722045543,-0.6774997711181658,2.8600001335144043,3.742499828338623,2.3899993896484375,1,0.05832769895942125,1.3409128839355657,15.630000114440918,2.1363622570842744,15.81999969482422,-1.860213951122655,15.225000381469727,0.05832769895942125 5167,2020-04-22,15.25,15.375,14.9399995803833,14.949999809265135,3706987.0,0.02832097629498742,-1.7187471129058696,-0.38961040569529237,64.41199263566875,67.77590285619945,-0.03595481195488048,-1.1755650958635435,2.408201022759819,4.8488286521977635,26.539382873313144,0.5450000762939453,1.2169903110956355,0.9082499504089352,-1.1507976083770401,2.9672975091949123,-0.12127382898405337,1.9377737298019237,0.7805002975463822,35.89744007746769,-30.866709582770127,1.0295237793929886,4,-0.04250001907348988,-1.0974998474121112,2.234999656677246,3.179999351501465,1.9750003814697266,2,0.03508195720735152,1.0,14.829999923706055,1.3409128839355657,15.630000114440918,2.1363622570842744,15.81999969482422,0.03508195720735152 5168,2020-04-23,15.71500015258789,16.094999313354492,15.31999969482422,15.43000030517578,4080854.0,0.03049181328445183,-2.0692989281101193,0.9499988873806718,71.12300010680568,68.54414912052955,-0.4179222831010634,-1.4839142153628124,1.7758144575614843,4.33819943052557,23.287655244596873,0.8449993133544922,1.3295150452579243,1.2255001068115234,-0.7790078210975295,3.2300080347205764,0.22324614285699695,2.22775407076605,-0.8850002288818359,69.96052615707514,-2.3170593550958216,1.002253963954526,4,-0.2650003433227539,-1.5425004959106445,1.4574995040893555,2.402499198913574,1.840000152587887,3,0.01813552940788088,-1.7187471129058696,15.25,1.0,14.829999923706055,1.3409128839355657,15.630000114440918,0.01813552940788088 5169,2020-04-24,14.859999656677244,14.925000190734865,14.460000038146973,14.6899995803833,5867112.0,-0.05440664890924918,2.099989191732286,0.5964918151276152,58.65963647770123,67.35196293790885,0.4919469620438335,-0.5217755722723414,2.456812149090803,5.140060119923527,20.999028171710105,1.255000114440918,1.3655515008366717,0.285499620437621,-1.6235341044797007,2.194533345354941,-0.6690172420210398,1.2400164828962819,1.2349996566772479,24.46481931800871,-45.0097841054005,0.9545168624586603,4,0.4175000190734881,-0.6874999999999982,2.175000190734865,3.119999885559084,3.175000190734865,4,0.11137279752409213,-2.0692989281101193,15.71500015258789,-1.7187471129058696,15.25,1.0,14.829999923706055,0.11137279752409213 5170,2020-04-27,14.960000038146973,15.300000190734865,14.875,15.199999809265135,3556196.0,0.006729500927329601,-1.0731724336847284,-1.4117627259365682,58.21917788334803,65.14889928708868,0.34165292595426067,-0.5694570219382129,2.1778043842917327,4.988398989291156,18.80101547338771,0.44000053405762074,1.2853647179808085,0.33375000953674316,-1.5571782137437111,2.2246782328171975,-0.611714102103484,1.2792141211769703,1.1349992752075195,30.58105331187614,-33.96709071725373,0.9454641116402267,4,0.31749963760375977,-0.7750005722045898,1.734999656677246,2.8949995040893555,2.730000495910641,0,0.1296791160051094,2.099989191732286,14.859999656677244,-2.0692989281101193,15.71500015258789,-1.7187471129058696,15.25,0.1296791160051094 5171,2020-04-28,15.130000114440918,15.3149995803833,14.774999618530273,15.039999961853027,3590658.0,0.01136364143452262,1.3478305939329607,-0.3750009934116964,55.79710356365513,64.00246039787348,0.10247809740358349,-0.6108979202144695,1.8222459200747672,4.767202235856079,16.604360262397236,0.5399999618530273,1.260039521017955,0.4022500991821296,-1.3570815059199717,2.161581704284229,-0.47741570336891925,1.2819159017331785,0.9322992134094221,40.97861610421244,-19.000858201707437,0.8796658025510498,4,0.14749956130981445,-0.9450006484985352,1.1587495803833008,2.72499942779541,2.6549997329711914,1,0.13417050347763348,-1.0731724336847284,14.960000038146973,2.099989191732286,14.859999656677244,-2.0692989281101193,15.71500015258789,0.13417050347763348 5172,2020-04-29,15.449999809265135,15.515000343322756,15.104999542236328,15.170000076293945,2695060.0,0.02115001271670791,-1.0000000000000087,3.1111028694951695,54.515328003924004,62.701771427449856,-0.1300866965212819,-0.7869494461926259,1.316580449750104,4.395750166763984,13.963603476535024,0.41000080108642756,1.139091444778412,0.6052497863769517,-1.006103033031481,2.2166026057853845,-0.20042662332726557,1.410926196081169,0.5802535327911382,60.55047155861939,3.4707623758984454,0.8056764097042165,4,-0.17250013351440252,-1.2650003433227521,0.7350001335144061,2.404999732971193,2.2850008010864276,2,0.1145630761126557,1.3478305939329607,15.130000114440918,-1.0731724336847284,14.960000038146973,2.099989191732286,14.859999656677244,0.1145630761126557 5173,2020-04-30,15.149999618530273,15.710000038146973,15.05500030517578,15.649999618530273,3010343.0,-0.019417488313168474,1.1128995043976688,-1.7857159887057719,52.47208487487854,61.27704846703028,0.1767421427489957,-0.3659130656370664,1.4226336506998223,4.643787538196378,11.792607754675103,0.6549997329711932,0.9421194094128502,0.21649961471557688,-1.2423143281481224,1.6753135575792744,-0.5129073567162727,0.9459065861474265,0.8488486574478138,55.19996643066406,1.1092196369051806,0.7294069714318491,4,0.12750005722045898,-0.8924999237060547,0.8025002479553223,2.7049999237060547,2.3199996948242188,3,0.13696375017735818,-1.0000000000000087,15.449999809265135,1.3478305939329607,15.130000114440918,-1.0731724336847284,14.960000038146973,0.13696375017735818 5174,2020-05-04,14.550000190734865,14.890000343322756,14.539999961853027,14.869999885559082,4656764.0,-0.03960392362396736,-1.0588248493756345,0.639999389648434,42.25806397032168,57.888855325100764,0.6455315683464526,0.37956065702466013,1.8038530217279938,5.194992841134722,9.493211151548511,0.6099996566772461,0.8685090912076134,-0.46349983215331925,-1.6053777953362331,0.6783781310295964,-1.0344388137447762,0.1074391494381377,1.4180711204865997,0.8547203615160537,-46.692038359441476,0.5709389815914576,5,0.7274994850158674,-0.17750072479248225,1.0937497615814191,3.304999351501463,2.7149991989135724,0,0.20652921477997177,1.1128995043976688,15.149999618530273,-1.0000000000000087,15.449999809265135,1.3478305939329607,15.130000114440918,0.20652921477997177 5175,2020-05-05,14.845000267028807,15.020000457763672,14.69499969482422,14.760000228881836,2900233.0,0.020274919067134523,-2.0232473552307995,-0.26562537252938107,43.754908838321235,55.690144039402696,0.25420104892216067,0.18335234479527962,1.3067208765023057,4.8505026426513975,7.6325254613776785,0.4700002670288068,0.7661527492201312,-0.22524976730346857,-1.1940606254762773,0.743561090869342,-0.709655196389873,0.2591556617829358,1.0929096187311682,26.068400451894725,-16.44235165761105,0.48440542908640527,5,0.4324994087219256,-0.472500801086424,0.72749972343445,3.0099992752075213,1.5299997329711932,1,0.21488713526455028,-1.0588248493756345,14.550000190734865,1.1128995043976688,15.149999618530273,-1.0000000000000087,15.449999809265135,0.21488713526455028 5176,2020-05-06,14.8149995803833,15.029999732971193,14.739999771118164,14.920000076293945,2649571.0,-0.002020928669980493,-1.2745084839577232,-1.2352993975025222,50.089921532849544,54.098802805756115,0.31497294003720455,0.3025018430785451,1.1332971626350883,4.824747812939325,5.93622134744865,0.2899999618530291,0.621093963834392,-0.3020004272460941,-1.1050302814742974,0.5010294269821092,-0.7035153543601957,0.09951449986800753,1.0933521084244138,23.50423936734717,-20.192831096515594,0.4015149271141016,5,0.46250009536743164,-0.44250011444091797,0.4662504196166992,3.0399999618530273,1.8850011825561523,2,0.19406014411779893,-2.0232473552307995,14.845000267028807,-1.0588248493756345,14.550000190734865,1.1128995043976688,15.149999618530273,0.19406014411779893 5177,2020-05-07,15.09000015258789,15.34000015258789,15.029999732971193,15.0649995803833,2860996.0,0.018562307120731925,-5.52630627917503,-0.23809956312840028,48.75346070122789,51.613298427358586,0.01663941739660757,0.0854376758173565,0.6848219248673644,4.495823143528874,4.741201442024749,0.5250005722045898,0.44681480267847107,-0.06099987030029297,-0.792376401174046,0.67037666057346,-0.42668813573716946,0.3046883951365835,0.7893845032066089,47.008560245314364,4.0642447456415525,0.3656882654368769,5,-0.005000114440917969,-0.7175006866455078,0.05749988555908203,2.7649993896484375,1.5550003051757812,3,0.1785950740604887,-1.2745084839577232,14.8149995803833,-2.0232473552307995,14.845000267028807,-1.0588248493756345,14.550000190734865,0.1785950740604887 5178,2020-05-08,15.59000015258789,15.59000015258789,15.21500015258789,15.21500015258789,2548312.0,0.033134525841224116,1.0,14.999656685103949,47.83835081795472,50.41093335405342,-0.5620634904898569,-0.3801005008912881,0.029699591727393226,3.9437800788752213,4.431058023776051,0.5,0.38972934735544484,0.40475010871887207,-0.3421133586290033,1.1516135760667474,0.0313183750449344,0.7781818423928097,0.26099681085365845,100.0,59.337956226728984,0.37343173367393756,5,-0.4650001525878906,-1.0675005912780762,-0.5450000762939453,2.2649993896484375,1.7700004577636719,4,0.1375882255785359,-5.52630627917503,15.09000015258789,-1.2745084839577232,14.8149995803833,-2.0232473552307995,14.845000267028807,0.1375882255785359 5179,2020-05-11,15.40999984741211,15.885000228881836,15.385000228881836,15.739999771118164,2522429.0,-0.011545882194613166,-1.6315847592468968,-0.8799997965494791,47.928435304899956,49.267517512003636,-0.33060804328726157,-0.16359535375095646,0.04638624020008564,4.074952407367455,3.8408041118606717,0.5,0.2854876063819045,0.19624981880187953,-0.5385460982623496,0.9310457358661086,-0.17114813973023502,0.5636477773339941,-0.9499998092651367,60.08401947097539,21.69235452793987,0.36739795853211465,5,-0.19749975204467773,-0.8875002861022949,-0.48874998092651367,2.4449996948242188,2.010000228881836,0,0.13367939560936004,1.0,15.59000015258789,-5.52630627917503,15.09000015258789,-1.2745084839577232,14.8149995803833,0.13367939560936004 5180,2020-05-12,16.09000015258789,16.09000015258789,15.529999732971193,15.600000381469727,3530146.0,0.04412721037696676,1.2857170661071702,-1.4848481345548075,62.13872481859985,49.97214209588638,-0.9314087263225872,-0.8410359427374772,-0.7743399524538166,3.347506866912614,4.155615326505785,0.6800003051757812,0.10094462281914218,0.8472501277923588,0.022900426605492186,1.6715998289792253,0.43507527719892636,1.2594249783857911,-1.6015001106262208,100.0,54.6613739651617,0.41217485059343306,5,-0.7750000953674316,-1.5550003051757812,-1.2812504768371582,1.7649993896484375,1.5650005340576172,1,0.07302667656417405,-1.6315847592468968,15.40999984741211,1.0,15.59000015258789,-5.52630627917503,15.09000015258789,0.07302667656417405 5181,2020-05-13,15.510000228881836,15.920000076293945,15.46500015258789,15.920000076293945,3569697.0,-0.036047229223473254,1.219512648982592,-0.8367347733173479,52.42990764158404,49.740428722293046,-0.3261335978474822,-0.28593468491815344,-0.31988387644829963,3.8741314642900875,4.551490391450564,0.625,0.06238851125952216,0.27375020980834996,-0.5393845814129783,1.0868850010296782,-0.13281718580231328,0.6803176054190132,-0.9574401824951178,45.28304772598239,-1.1981958619275161,0.40656739561066385,5,-0.19500017166137695,-0.8225007057189941,-0.7562503814697266,2.344999313354492,1.4200000762939418,2,0.055770455084031,1.2857170661071702,16.09000015258789,-1.6315847592468968,15.40999984741211,1.0,15.59000015258789,0.055770455084031 5182,2020-05-14,15.255000114440918,15.609999656677244,14.989999771118164,15.510000228881836,3572825.0,-0.016441012938611776,1.725280391363687,0.6219517301054159,45.52529341707109,48.968563004758884,-0.11365513353867485,0.004750405680788106,-0.19871936927328449,4.073571887180236,4.354628697683213,0.6199998855590803,0.015022443551627518,-0.003749895095825906,-0.7911365325800794,0.7836367423884276,-0.39744321383795267,0.38994342364630086,-0.6409424638061534,24.09093194755833,-18.618106077503285,0.39369331874212643,5,0.059999942779541016,-0.31750059127807617,-0.4675002098083496,2.59999942779541,1.6449995040893555,3,0.09472308342565317,1.219512648982592,15.510000228881836,1.2857170661071702,16.09000015258789,-1.6315847592468968,15.40999984741211,0.09472308342565317 5183,2020-05-15,14.920000076293945,16.0,14.864999771118164,15.949999809265135,4817445.0,-0.021960015446335523,1.0088497591761605,4.0392128263528075,50.64935493865835,49.9009286679074,0.20706339873610347,0.33279139007373004,-0.012588935266325763,4.351138872502531,4.305207722240913,1.135000228881836,-0.032052805235533555,-0.3234999179840088,-1.1253209212130209,0.4783210852450015,-0.7244104195985148,0.07741058363049724,-0.24690472558105547,4.489819432528925,-38.85286142506872,0.4009105016145052,5,0.4724998474121094,0.30749940872192383,0.05249977111816406,2.934999465942383,1.6450004577636683,4,0.11561664696038054,1.725280391363687,15.255000114440918,1.219512648982592,15.510000228881836,1.2857170661071702,16.09000015258789,0.11561664696038054 5184,2020-05-18,15.854999542236328,15.854999542236328,15.225000381469727,15.25,3332823.0,0.06266752420651667,1.082643429573069,-0.5873783486245338,58.20347717816646,51.50632515011243,-0.5848588441798466,-0.631846637450753,-1.1068770412478326,3.352702592317087,4.578836030406406,0.9349994659423828,-0.071759949548861,0.6097495555877686,-0.1975036061310007,1.4170027173065378,0.20612297472838392,1.0133761364471532,-1.1252279994484375,80.8162826798785,34.37802934617273,0.4036265808593843,5,-0.4399995803833008,-0.627500057220459,-0.6887497901916504,2.0,0.8999996185302699,0,0.09492280741516534,1.0088497591761605,14.920000076293945,1.725280391363687,15.255000114440918,1.219512648982592,15.510000228881836,0.09492280741516534 5185,2020-05-19,15.55500030517578,15.904999732971193,15.454999923706055,15.899999618530273,3260440.0,-0.01892142830161403,1.5352134621377223,-0.5702472304015869,53.80483605937334,51.9190934308373,-0.19395072522556056,-0.356006952860886,-0.9626205233536567,3.585599140459296,5.050452360697245,0.4499998092651385,-0.08226260613916025,0.3135003089904771,-0.4868950234836813,1.1138956414646373,-0.08669735724660299,0.7136979752275572,-0.7708196179958886,60.79298633599226,13.099674676847833,0.40019766623707975,5,-0.07750034332275213,-0.27750062942504705,-0.38875055313110174,2.2999992370605487,1.1599998474121112,1,0.11989712211690562,1.082643429573069,15.854999542236328,1.0088497591761605,14.920000076293945,1.725280391363687,15.255000114440918,0.11989712211690562 5186,2020-05-20,15.69499969482422,15.789999961853027,15.399999618530273,15.5600004196167,2347913.0,0.009000282025186213,1.400003521261081,-0.39130302577966797,52.266419034811,52.309422134568756,-0.21902789197042694,-0.4510032151572947,-1.2301267906075548,3.375596144977818,4.8986601143152,0.3900003433227539,0.039903889223008804,0.4102497100830096,-0.39000336909472644,1.2105027892607474,0.010123170494141576,0.8103762496718776,-0.8585862290280097,73.12773183523888,25.9429121688309,0.40012653958886885,5,-0.21749973297119318,-0.4175000190734881,-0.40749979019165217,2.0500001907348615,1.2550010681152326,2,0.12488060082394536,1.5352134621377223,15.55500030517578,1.082643429573069,15.854999542236328,1.0088497591761605,14.920000076293945,0.12488060082394536 5187,2020-05-22,15.78499984741211,15.78499984741211,15.300000190734865,15.454999923706055,2397494.0,0.0057343201234700825,1.9393925382192188,2.4444570031859634,56.11164837521057,53.228677418708294,-0.22358733375455486,-0.5258268679372637,-1.387964888976084,3.2144470222250625,4.6864511694803985,0.4849996566772443,0.14167127138622249,0.4734998703002926,-0.35705540721749074,1.304055147818076,0.05822223154140005,0.8887775090591852,-0.8984429141442316,81.05725909855529,33.44518445992796,0.4152776387588918,5,-0.30749988555908203,-0.507500171661377,-0.5637500286102313,1.7899999618530273,1.1200008392333984,4,0.07253724857978927,1.400003521261081,15.69499969482422,1.5352134621377223,15.55500030517578,1.082643429573069,15.854999542236328,0.07253724857978927 5188,2020-05-25,16.0,16.0,15.75,15.850000381469727,1746742.0,0.013620535613951157,2.3333418104599266,0.45454440366442217,65.07276177515055,55.13360258206947,-0.41830176871536295,-0.7572029806679765,-1.6493934750365895,2.9286661213316876,5.060630297472226,0.25,0.20964161193804465,0.6742500305175785,-0.19436210775293006,1.5428621687880852,0.2399439613823251,1.1085560996528319,-1.0653053379593214,100.0,44.55366486607948,0.4343060691352536,5,-0.5225000381469727,-0.7225003242492676,-1.185000181198122,1.5749998092651367,1.1599998474121094,0,0.05624997615814209,1.9393925382192188,15.78499984741211,1.400003521261081,15.69499969482422,1.5352134621377223,15.55500030517578,0.05624997615814209 5189,2020-05-26,16.514999389648438,16.645000457763672,16.100000381469727,16.100000381469727,2457620.0,0.032187461853027344,-1.6265126689616185,2.766667090522996,66.60038977410812,55.629343132681505,-0.8493963319511622,-1.203564020969985,-2.185806675840004,2.34324605877638,5.1788140351150105,0.6450004577636719,0.28695510852770134,1.106499433517456,0.11769333834942586,2.0953055286854845,0.612096385933441,1.6009024811014712,-1.5340925079858696,90.33449499586976,29.884363525749336,0.49440304758401443,5,-0.7599992752075195,-0.9624991416931152,-1.797499179840088,1.0600004196166992,0.7849998474121094,1,0.003027620118503771,2.3333418104599266,16.0,1.9393925382192188,15.78499984741211,1.400003521261081,15.69499969482422,0.003027620118503771 5190,2020-05-27,16.899999618530273,16.979999542236328,16.495000839233402,16.600000381469727,3868160.0,0.023312155198937035,1.1086942099414372,0.7228914555173064,69.35933443618359,57.510390554303676,-1.237557419838618,-1.5133632369922232,-2.52161716169155,1.8966938637507695,5.807433670924002,0.48499870300292613,0.3492295404117023,1.3944996833801273,0.22655121266586775,2.562448154094387,0.8105254480229966,1.9784739187372562,-1.8192471223016398,95.23809794125478,28.870558202938398,0.5839742353571294,5,-0.9774999618530273,-1.179999828338623,-2.338749647140503,0.6750001907348633,0.5,2,-0.008579908937079939,-1.6265126689616185,16.514999389648438,2.3333418104599266,16.0,1.9393925382192188,15.78499984741211,-0.008579908937079939 5191,2020-05-28,17.15999984741211,17.194999694824222,16.889999389648438,16.969999313354492,3039460.0,0.015384629275183803,1.3461541283057257,0.6333367241839706,69.27374400889953,60.149107286729055,-1.3844848407636743,-1.700677872687315,-2.724684882676762,1.5737932785794513,6.455889374979237,0.3050003051757848,0.4382016582479942,1.5529999256134026,0.18649711746739683,2.9195027337594084,0.8697485215404015,2.2362513296864055,-1.9273075875028596,98.15304186958444,28.124851721786555,0.6832514040730026,5,-1.130000114440918,-1.332499980926512,-2.624999761581421,0.41499996185302734,0.34499931335448863,3,-0.02593238337885706,1.1086942099414372,16.899999618530273,-1.6265126689616185,16.514999389648438,2.3333418104599266,16.0,-0.02593238337885706 5192,2020-05-29,17.219999313354492,17.280000686645508,16.815000534057614,17.049999237060547,3870645.0,0.003496472405355666,2.206866388240348,0.8947347287055163,66.53143702323521,61.91378307390426,-1.2699894102056,-1.7088900814770973,-2.7126632739730354,1.449007052511508,7.378313920549698,0.4650001525878942,0.3904749497001916,1.5244994163513184,-0.01722144252422453,3.0662202752268612,0.7536389869135469,2.29535984578909,-1.7910763099537448,96.0783433749584,28.608668743902115,0.7708604294377718,5,-0.967498779296875,-1.349998950958252,-2.5399992465972936,0.35500049591064453,0.030000686645507812,4,-0.015679358953612055,1.3461541283057257,17.15999984741211,1.1086942099414372,16.899999618530273,-1.6265126689616185,16.514999389648438,-0.015679358953612055 5193,2020-06-01,17.225000381469727,17.440000534057614,16.975000381469727,17.325000762939453,2216685.0,0.00029042208563589966,1.8181833945034058,-0.5882372740634362,69.08518248576306,63.122861441415,-1.0210118343458277,-1.63425583956918,-2.64748523375415,1.388809542689991,8.579845711752206,0.4650001525878871,0.45206372158389563,1.4257504463195794,-0.23600575859047623,3.087506651229635,0.5948723438645516,2.256628548774607,-1.5739480560796082,83.955214320486,14.908895657123537,0.8308781024550277,6,-0.8550000190734863,-1.2750000953674334,-2.545000314712528,0.22499942779541016,-0.09500122070312855,0,-0.018577630637876097,2.206866388240348,17.219999313354492,1.3461541283057257,17.15999984741211,1.1086942099414372,16.899999618530273,-0.018577630637876097 5194,2020-06-02,17.555000305175778,17.569999694824222,17.174999237060547,17.319999694824222,3004403.0,0.019158195436736136,1.9811423964990544,-2.3499971389878938,66.62883721413574,64.54775045861082,-1.2119572840651216,-1.8209466036979656,-2.8742998481722157,1.0036943748777922,9.408731213545323,0.3950004577636754,0.596763179161659,1.6055003643035857,-0.122738359166366,3.3337390877735356,0.7413810025686125,2.4696197260385606,-1.6534952305722097,98.60470645429655,32.091051316328404,0.864119361734975,6,-1.1200003623962331,-1.540000438690182,-2.7437505722045863,-0.10500049591064098,-0.5,1,-0.02250073773266803,1.8181833945034058,17.225000381469727,2.206866388240348,17.219999313354492,1.3461541283057257,17.15999984741211,-0.02250073773266803 5195,2020-06-03,18.03499984741211,18.09000015258789,17.649999618530273,17.655000686645508,2639658.0,0.027342610873940743,-1.2564054911895457,1.6170135056165673,79.32637117594177,67.55441180762534,-1.4563214616042792,-2.1604744286625017,-3.2651695898431115,0.4703322266427463,10.606331936471205,0.5349998474121129,0.7634219055395839,1.9259999275207527,0.044906817555983025,3.8070930374855205,0.9854533725383696,2.8665464825031375,-1.8665356335732355,95.68624928380909,25.392911755554152,0.940546554982384,6,-1.3399996757507324,-1.7199997901916504,-3.31000018119812,-0.5850000381469727,-0.6949996948242188,2,-0.040754123458283775,1.9811423964990544,17.555000305175778,1.8181833945034058,17.225000381469727,2.206866388240348,17.219999313354492,-0.040754123458283775 5196,2020-06-04,17.690000534057614,18.030000686645508,17.690000534057614,18.0,4254681.0,-0.01912943256298394,-1.19355315051465,-0.8157898699486614,77.70195393761374,69.95333464789236,-0.8924183404143591,-1.6749175405287886,-2.8282148655163155,0.7645305148246742,11.880068959557619,0.34499931335449574,0.8146881685987744,1.4372505664825397,-0.4667492764443111,3.3412504094093887,0.4852506450191143,2.389250487945965,-1.1756598512439176,68.62747151317848,-7.19992264554547,0.9519999214634246,6,-0.7700004577636683,-1.3750004768371547,-2.958750963211056,-0.24000072479247692,-0.03499984741210582,3,-0.016393493881982524,-1.2564054911895457,18.03499984741211,1.9811423964990544,17.555000305175778,1.8181833945034058,17.225000381469727,-0.016393493881982524 5197,2020-06-05,17.78499984741211,17.889999389648438,17.530000686645508,17.719999313354492,3427586.0,0.005370226709241699,1.6181760173118138,-0.20967950335016894,84.47655749707921,72.10931195032889,-0.7530768992607904,-1.641840052397555,-2.8060147634280828,0.6133380176272212,13.444542930720168,0.3599987030029297,0.9318048739158851,1.3974998950958266,-0.5411607686296591,3.3361605588213123,0.42816956323308375,2.3668302269585695,-0.9870404600390579,72.645706925131,-11.701217738394533,0.9693303318627432,6,-0.6899995803833008,-1.4699997901916504,-3.0537502765655518,-0.33500003814697266,-0.06999969482421875,4,-0.01574364290400898,-1.19355315051465,17.690000534057614,-1.2564054911895457,18.03499984741211,1.9811423964990544,17.555000305175778,-0.01574364290400898 5198,2020-06-08,17.735000610351562,17.905000686645508,17.635000228881836,17.725000381469727,2193852.0,-0.002811315012061777,-1.8421020930582743,0.15384841104492503,78.74622321251493,73.45884899904074,-0.4817469331361899,-1.4997987313186307,-2.652454926481674,0.600374984992122,14.818738688313177,0.2700004577636719,1.0634342271643007,1.2402506351470954,-0.7493076494854165,3.2298089197796056,0.24547149283084124,2.2350297774633514,-0.7044738852398389,61.20227464125205,-22.616722182818812,0.9947791423162552,6,-0.44250011444091797,-1.4200005531311035,-3.003751039505005,-0.2850008010864258,0.11999893188476562,0,-0.02734708732225688,1.6181760173118138,17.78499984741211,-1.19355315051465,17.690000534057614,-1.2564054911895457,18.03499984741211,-0.02734708732225688 5199,2020-06-09,17.469999313354492,17.920000076293945,17.204999923706055,17.915000915527344,2567150.0,-0.014942277297830708,2.1428583405644916,-44.49914171275987,79.59814182307221,74.59649426425061,-0.07491039204575856,-1.1305166367647388,-2.297732328735192,0.7986371163187336,15.636173059700365,0.7150001525878906,1.172460307148576,0.8722493648529053,-1.0940120537357672,2.838510783441576,-0.11088134444143094,1.8553800741472415,0.6200008392333984,29.943426114505545,-54.44234395824756,0.9831307092943355,6,-0.01749897003173828,-1.1549992561340332,-2.7024996280670166,-0.01999950408935547,0.5100002288818359,1,-0.01946194424449632,-1.8421020930582743,17.735000610351562,1.6181760173118138,17.78499984741211,-1.19355315051465,17.690000534057614,-0.01946194424449632 5200,2020-06-10,17.264999389648438,17.670000076293945,17.149999618530273,17.479999542236328,2347568.0,-0.011734397925782791,-1.337082311793852,0.48314467080138357,73.78787966361293,75.09806489255209,0.209322053445117,-0.8779902647674334,-2.0282053831517572,0.9302381281726682,16.239765949899116,0.5200004577636719,1.222284617750681,0.6084994792938225,-1.3640892361122354,2.5810881946998787,-0.37779487840920467,1.5947938369968515,0.8073007583618157,13.068139947201185,-69.73681181040848,0.9862943577030284,6,0.1875009536743164,-0.8724994659423828,-2.43999981880188,0.18500041961669922,0.6500015258789062,2,-0.01216328363142416,2.1428583405644916,17.469999313354492,-1.8421020930582743,17.735000610351562,1.6181760173118138,17.78499984741211,-0.01216328363142416 5201,2020-06-11,16.375,16.950000762939453,16.375,16.950000762939453,4396244.0,-0.05154934382343812,1.0,2.674420255140966,57.19512648982591,74.06069705550661,1.0909880976928186,0.08446603934666541,-1.0560941561261679,1.7353296345423175,16.484722572347486,0.8899993896484375,1.2050714483019611,-0.32474989891052175,-2.228216215668919,1.5787164178478754,-1.2764830572897203,0.6269832594686768,1.6604081268310544,0.0,-79.59630375287335,0.9517331583791988,6,0.8575000762939453,0.039999961853027344,-1.5500004291534424,1.0749998092651367,1.4599990844726562,3,0.05893130702826821,-1.337082311793852,17.264999389648438,2.1428583405644916,17.469999313354492,-1.8421020930582743,17.735000610351562,0.05893130702826821 5202,2020-06-12,16.700000762939453,16.895000457763672,16.004999160766598,16.25,3386047.0,0.019847374835997078,1.1190503222056296,-0.7826089840977092,58.31355006134323,72.86384900834885,0.764906605969319,-0.1335768394956176,-1.293835932062965,1.332995378844572,17.323154216455116,0.8900012969970739,1.1421070050289472,-0.07199916839599751,-1.8501366250393012,1.7061382882473062,-0.9610678967176511,0.8170695599256543,1.235782876281739,36.2924945120179,-39.04065876824654,0.889068728321652,6,0.34749889373779297,-0.22250080108642578,-1.8750011920928955,0.7499990463256836,1.3099994659423828,4,0.05718562156149032,1.0,16.375,-1.337082311793852,17.264999389648438,2.1428583405644916,17.469999313354492,0.05718562156149032 5203,2020-06-15,16.645000457763672,16.65999984741211,16.03499984741211,16.229999542236328,3177655.0,-0.003293431297191174,1.8089906904178168,0.9222226931717035,51.733347574869796,71.20879460398596,0.8146510854487765,0.06037793983608708,-1.158959717109795,1.3161037908180404,17.753969719556657,0.6650009155273438,1.0570711765237597,-0.21324949264526438,-1.7662340526607103,1.3397350673701816,-0.9897417726529874,0.5632427873624586,1.1363204231811537,33.4204172858493,-38.36218187864435,0.7764922800077226,6,0.4024991989135742,-0.16750049591064453,-1.9162507057189941,0.5299997329711914,1.5749988555908168,0,0.06428354853695084,1.1190503222056296,16.700000762939453,1.0,16.375,-1.337082311793852,17.264999389648438,0.06428354853695084 5204,2020-06-16,17.360000610351562,17.545000076293945,16.934999465942386,17.040000915527347,2863906.0,0.04295585058121132,-1.3018778295198719,0.7710819009100015,55.63726716204749,68.57667193577548,0.07719970828414446,-0.5650611983267737,-1.7704276048354721,0.530723534543629,18.482418389879427,0.8999996185302734,1.0098189603358385,0.42650060653686594,-1.0664904492281515,1.9194916623018834,-0.3199949213456428,1.1729961344193747,0.27921453297900456,81.38142369464114,12.046707663097692,0.7464955278825087,6,-0.3425006866455078,-0.8825006484985352,-2.5362508296966553,-0.3900003433227539,0.9999999999999964,1,0.028513762354916317,1.8089906904178168,16.645000457763672,1.1190503222056296,16.700000762939453,1.0,16.375,0.028513762354916317 5205,2020-06-17,17.420000076293945,17.549999237060547,17.260000228881836,17.399999618530273,3325395.0,0.0034561903129546323,1.0714305177111716,0.06250149011754116,53.35051913813385,65.87095695805549,-0.08852056707191736,-0.5040168270057492,-1.7485638232706293,0.39774292463852134,19.19213696469329,0.28999900817871094,0.951320894490955,0.39325008392334126,-0.964020054327019,1.7505202221737015,-0.28538498520184064,1.0718851530485232,-1.4150009155273473,91.58581525261567,24.826669077589486,0.6786350691251803,6,-0.4575004577636719,-0.942500114440918,-2.5525002479553223,-0.7100000381469727,0.6100006103515625,2,0.032146926721571045,-1.3018778295198719,17.360000610351562,1.8089906904178168,16.645000457763672,1.1190503222056296,16.700000762939453,0.032146926721571045 5206,2020-06-18,17.655000686645508,17.854999542236328,17.295000076293945,17.354999542236328,9023217.0,0.013490276080501573,-1.6666636391297043,14.99971390425329,55.36376498832543,62.63620223486063,-0.36767272843927046,-0.6162454426237076,-1.902763064711582,0.08415959016520702,20.154307905464748,0.5599994659423828,0.8935806725810913,0.5302506446838393,-0.6991630340846093,1.7596643234522897,-0.08445619470038679,1.1449574840680654,-1.619101524353031,89.18925327831924,25.05902198108548,0.614706839384225,6,-0.6925010681152344,-1.1775007247924805,-2.7300007343292236,-1.1700010299682617,0.08499908447265625,3,0.0147267187068707,1.0714305177111716,17.420000076293945,-1.3018778295198719,17.360000610351562,1.8089906904178168,16.645000457763672,0.0147267187068707 5207,2020-06-22,16.930000305175778,17.495000839233402,16.860000610351562,17.454999923706055,3645455.0,-0.041064874158749265,1.0991692807263542,-1.7499920527443582,46.910993718730936,59.09895451332908,0.24953260135584543,0.20968436474567298,-1.1208060224912728,0.721412156005151,21.06977932368269,0.7950000762939453,0.7089867260445324,-0.2519997596740744,-1.3139613055233959,0.8099617861752471,-0.7829805325987351,0.27898101325058633,-0.8213371276855455,49.175857573432744,-11.93248856601167,0.5309807729246598,6,0.03249931335449574,-0.45250034332275035,-1.9287505149841273,-0.5550003051757777,0.6299991607666087,0,0.053455331540673834,-1.6666636391297043,17.655000686645508,1.0714305177111716,17.420000076293945,-1.3018778295198719,17.360000610351562,0.053455331540673834 5208,2020-06-23,16.899999618530273,17.165000915527347,16.84000015258789,17.049999237060547,2370447.0,-0.0017720428886426332,-1.4074259838793117,0.28571376670747595,42.68155719765123,54.99711177717119,0.16609947261790126,0.3273513669703476,-1.0489807299886706,0.6597256496937263,21.73358162897387,0.3250007629394567,0.543384352851767,-0.32700042724609446,-1.2445223961038963,0.5905215416117073,-0.7857614116749971,0.1317605571828082,-0.7214829864501979,5.911280987387062,-48.36982390829884,0.45876098442890173,6,0.029999732971191406,-0.4224996566772461,-1.773749828338623,-0.5299997329711914,0.7950000762939453,1,0.06568051097081007,1.0991692807263542,16.930000305175778,-1.6666636391297043,17.655000686645508,1.0714305177111716,17.420000076293945,0.06568051097081007 5209,2020-06-24,16.565000534057614,17.100000381469727,16.565000534057614,16.930000305175778,2462622.0,-0.019822431481320568,-1.9315078514880135,2.4333379957529595,33.02541178688617,50.467948679757114,0.40143993289210655,0.7022955361643746,-0.6730919741758186,0.9081422857453703,21.490567446017376,0.5349998474121129,0.32359960184219716,-0.6644995689392132,-1.5740911012467507,0.24509196336832417,-1.119295335092982,-0.20970380278544454,-0.31942458557128717,0.0,-47.017690723733566,0.4547957661537688,6,0.3649988174438512,0.09249973297119496,-1.2550008296966517,-0.1950006484985316,0.39499855041503906,2,0.09990937071774919,-1.4074259838793117,16.899999618530273,1.0991692807263542,16.930000305175778,-1.6666636391297043,17.655000686645508,0.09990937071774919 5210,2020-06-25,16.754999160766598,16.780000686645508,16.28499984741211,16.549999237060547,2392441.0,0.011469883524503732,2.882314222671005,-0.5616439787839894,38.80237671672832,48.42430981607961,0.1469424562836288,0.5279448629730012,-0.8407494820531909,0.6392916206344701,20.858469608404484,0.49500083923339844,0.15992608680252118,-0.467250919342046,-1.3901153283360834,0.45561348965199144,-0.9286831238390647,-0.005818714845027273,1.1000003814697301,29.936267816097313,-13.755232743928744,0.46143220449701816,6,0.17500019073486683,-0.05999898910522106,-1.4337494373321498,-0.384999275207516,0.4650001525878942,3,0.09579239212039004,-1.9315078514880135,16.565000534057614,-1.4074259838793117,16.899999618530273,1.0991692807263542,16.930000305175778,0.09579239212039004 5211,2020-06-26,16.71500015258789,17.055000305175778,16.71500015258789,16.860000610351562,1676476.0,-0.0023872879846135175,-3.6896424719159753,-0.707319569404268,37.01456344389477,46.05775574747422,0.2684754748056548,0.5616946292149052,-0.7826044549713913,0.6040359339553092,19.972972569280117,0.3400001525878871,0.00188485273474015,-0.4849999427795417,-1.4352353782787155,0.46523549271963205,-0.9601176605291286,-0.009882225029954839,1.108599395751952,35.537186174413385,-4.306250301443534,0.4751177177495874,6,0.22999954223632812,-0.019999980926513672,-1.3375003337860107,-0.3450002670288086,0.8649997711181641,4,0.07867188286289206,2.882314222671005,16.754999160766598,-1.9315078514880135,16.565000534057614,-1.4074259838793117,16.899999618530273,0.07867188286289206 5212,2020-06-29,16.950000762939453,16.950000762939453,16.520000457763672,16.700000762939453,1632658.0,0.014059264624964873,2.44000244140625,-1.7241324879640103,40.8826969597618,44.85212790135111,0.08120644405578048,0.32193504915557014,-0.9694355218476893,0.2980556126571692,18.903262124131402,0.43000030517578125,-0.12259921466676005,-0.23649940490722798,-1.1931883006419426,0.7201894908274866,-0.7148438527745853,0.24184504296012932,0.8428267913818352,75.56819413317581,36.839147670514755,0.4783444478673565,6,0.11999893188476562,-0.25500059127807617,-1.5725009441375732,-0.5800008773803711,0.6149997711181605,0,0.046607609004125417,-3.6896424719159753,16.71500015258789,2.882314222671005,16.754999160766598,-1.9315078514880135,16.565000534057614,0.046607609004125417 5213,2020-06-30,16.905000686645508,17.049999237060547,16.805000305175778,17.045000076293945,1775361.0,-0.002654871638255951,2.2667022710511397,-0.55999755859375,43.08447058340135,43.45737272594598,0.18658778368129347,0.3601999918507879,-0.8893355845795696,0.266303541822019,17.602922361316114,0.24499893188476918,-0.12257372055599447,-0.2654994964599595,-1.2301477286683458,0.6991487357484267,-0.7478236125641544,0.21682461964423538,0.8576703135375965,76.07367275535637,34.736543975904866,0.48232411610419357,6,0.16499900817871094,0.0149993896484375,-1.527500867843628,-0.965001106262207,0.5900001525878942,1,0.03874585937250563,2.44000244140625,16.950000762939453,-3.6896424719159753,16.71500015258789,2.882314222671005,16.754999160766598,0.03874585937250563 5214,2020-07-01,17.15999984741211,17.15999984741211,16.760000228881836,16.90999984741211,2243240.0,0.015084244330616503,2.1999969482421875,-1.7857220708446866,48.73035568491603,42.94402123114399,-0.11148926783535273,0.07809506521709153,-1.1247296296652323,-0.06729890270963068,16.154942466664135,0.39999961853027344,-0.14485823381383867,0.009249687194824219,-0.9382748606481677,0.9567742350378161,-0.4645125867266735,0.48301196111632194,0.5731177297155767,100.0,52.811445691969794,0.4737622739214964,7,-0.09000015258789062,-0.11250019073486328,-1.7825000286102295,-2.0325002670288086,0.23999977111816406,2,0.031177147562317264,2.2667022710511397,16.905000686645508,2.44000244140625,16.950000762939453,-3.6896424719159753,16.71500015258789,0.031177147562317264 5215,2020-07-02,17.299999237060547,17.434999465942386,17.194999694824222,17.299999237060547,1855669.0,0.008158472662781024,-1.285722070844764,0.0,63.66321559417461,43.86618240957168,-0.30206638679451103,-0.12626576159226133,-1.236967691996778,-0.2842887616002798,14.25964220288406,0.274999618530277,-0.12141350378406912,0.18599910736083913,-0.6696852459534419,1.0416834606751202,-0.2418430692963014,0.6138412840179797,0.4041559854728263,85.24586063207276,30.7627381673301,0.42784217665714025,7,-0.40999889373779297,-0.2524995803833008,-1.6462490558624268,-2.3799991607666016,0.470001220703125,3,-0.019653188877577277,2.1999969482421875,17.15999984741211,2.2667022710511397,16.905000686645508,2.44000244140625,16.950000762939453,-0.019653188877577277 5216,2020-07-03,17.399999618530273,17.665000915527344,17.360000610351562,17.424999237060547,1536775.0,0.005780369125999885,-4.809660484295809,-100.0,61.07593847951621,45.44006516077005,-0.49399106516530367,-0.2625682626801087,-1.281682011521113,-0.46004269160086153,12.379732425425644,0.3650016784667969,-0.16891411768701303,0.300499534606935,-0.5233226037915273,1.1243216730053973,-0.11141153459229614,0.7124106038061662,0.27577249650067515,76.85579117455981,19.242536356526635,0.4119110691992313,7,-0.4249992370605469,-0.35249996185302734,-1.5787498950958252,-2.7849998474121094,0.4200000762939453,4,-0.010344845351840659,-1.285722070844764,17.299999237060547,2.1999969482421875,17.15999984741211,2.2667022710511397,16.905000686645508,-0.010344845351840659 5217,2020-07-06,17.504999160766598,17.729999542236328,17.405000686645508,17.600000381469727,1332046.0,0.006034456582660219,-1.2033957482025552,3.800106813153419,63.39563020696232,47.741628828471285,-0.5686490434373006,-0.41067587326262256,-1.3425754384459232,-0.6425510011019817,10.763704363278832,0.3299999237060547,-0.20910754809981213,0.41949911117553285,-0.36379264813926326,1.202790870490329,0.027853231518136568,0.8111449908329291,-1.2199993133544886,76.80406796458192,15.464244205773156,0.3916458796573975,7,-0.49749946594237926,-0.4574995040893519,-1.5762493610382045,-2.782499313354487,0.2300014495849645,0,0.004284533935171808,-4.809660484295809,17.399999618530273,-1.285722070844764,17.299999237060547,2.1999969482421875,17.15999984741211,0.004284533935171808 5218,2020-07-07,17.25,17.520000457763672,17.180000305175778,17.504999160766598,1737893.0,-0.01456721925117943,1.385951292639043,2.684167202055757,47.99998612835433,49.40547042196774,-0.28919295537656,-0.20435198457347425,-1.0605145405731875,-0.46972536581125723,8.895728307053796,0.3400001525878942,-0.289011550224302,0.18874998092651296,-0.5378558822126536,0.9153558440656795,-0.17455295064307208,0.552052912496098,-0.9361001586914064,50.51547608045478,-7.946800943488888,0.3633029315695833,7,-0.24250030517578125,-0.2025003433227539,-1.1887495517730713,-2.484999656677246,0.8449993133544886,1,0.018260900525079116,-1.2033957482025552,17.504999160766598,-4.809660484295809,17.399999618530273,-1.285722070844764,17.299999237060547,0.018260900525079116 5219,2020-07-08,17.129999160766598,17.299999237060547,17.030000686645508,17.15999984741211,1575146.0,-0.006956570390342143,-1.347837624911888,0.1176501387507355,44.83983687742994,50.076299328712366,-0.0900929796256058,-0.11713468709455199,-0.8867249915470019,-0.43007700632682955,7.7128419324294315,0.26999855041503906,-0.2753050820936096,0.08574914932250621,-0.6160773152644339,0.7875756139094463,-0.26516408297096206,0.4366623816159745,-0.7877773254394498,14.285519657984075,-38.33503691757015,0.35091323229346955,7,-0.00499916076659801,-0.08249950408935192,-0.9699988365173304,-2.284998893737791,0.8350009918212926,2,0.02130774643017963,1.385951292639043,17.25,-1.2033957482025552,17.504999160766598,-4.809660484295809,17.399999618530273,0.02130774643017963 5220,2020-07-09,17.055000305175778,17.65999984741211,17.055000305175778,17.569999694824222,2093724.0,-0.004378217119974659,-1.349515569909021,17.166253417252957,38.6792201594833,50.261261185999984,0.0356894027006156,-0.0618459710157957,-0.760923717150586,-0.43795987009563575,6.77278306565245,0.6049995422363317,-0.23716041916731,0.021250247955318713,-0.6729121985926767,0.7154126945033141,-0.3258309753186772,0.36833147122931464,-0.6850229157104444,3.5713799144956386,-42.58839423032343,0.3470812232739974,7,0.0699996948242223,-0.0075006484985316035,-0.8300004005432093,-2.1450004577636665,0.6250000000000036,3,0.020228631321091095,-1.347837624911888,17.129999160766598,1.385951292639043,17.25,-1.2033957482025552,17.504999160766598,0.020228631321091095 5221,2020-07-10,17.34000015258789,17.344999313354492,16.995000839233402,17.079999923706055,1713693.0,0.01671063279463114,1.592595208997056,-0.5048554116914985,59.27603450150786,52.3049653573051,-0.16911506423965506,-0.28548034275906176,-0.9962424358523734,-0.8074206744601469,7.110455090613319,0.3499984741210902,-0.11100231530882354,0.2580000877380364,-0.37480791569427296,0.8908080911703458,-0.05840391397811828,0.5744040894541911,-0.9428223200671368,46.93876491821716,1.1125657765199435,0.31640400171615496,7,-0.0950002670288086,-0.32250022888183594,-0.8350000381469727,-2.1700000762939453,0.4650001525878906,4,0.024798171937248092,-1.349515569909021,17.055000305175778,-1.347837624911888,17.129999160766598,1.385951292639043,17.25,0.024798171937248092 5222,2020-07-13,17.655000686645508,17.799999237060547,17.385000228881836,17.5,1714079.0,0.01816612060471101,-1.155837721883964,0.5961559622932179,65.13031153676795,54.75450324101251,-0.4174990678710735,-0.5536523235268405,-1.267193315134783,-1.2059079170482114,7.800086687784422,0.45999908447265625,-0.01634494966475586,0.5252506256103509,-0.12991883530348858,1.1804200865241903,0.19766589515343114,0.8528353560672706,-1.2311664199304424,81.98772186299752,29.82732650533056,0.3275847304569205,7,-0.3750009536743164,-0.6925010681152344,-1.0375006198883057,-2.472500801086426,0.23999977111816406,0,0.009345737851118807,1.592595208997056,17.34000015258789,-1.349515569909021,17.055000305175778,-1.347837624911888,17.129999160766598,0.009345737851118807 5223,2020-07-14,17.71500015258789,17.7549991607666,17.440000534057614,17.520000457763672,2119910.0,0.003398440306364048,1.2909181705947075,1.2580569740970897,75.90094482682196,57.77345759011315,-0.3917094415511855,-0.557988306596382,-1.2718663363289835,-1.3503717965332278,8.526986833397219,0.3149986267089879,0.09941949316626264,0.531750106811522,-0.13145009022141707,1.194950303844461,0.20015000829505425,0.8633502053279898,-1.2361192870590045,89.44108650376371,29.415279100445154,0.3316000985164687,7,-0.31750011444091797,-0.7525005340576172,-1.0099999904632568,-2.5325002670288086,-0.6949996948242188,1,0.0011290125651368665,-1.155837721883964,17.655000686645508,1.592595208997056,17.34000015258789,-1.349515569909021,17.055000305175778,0.0011290125651368665 5224,2020-07-15,17.854999542236328,17.889999389648438,17.6200008392334,17.809999465942386,1015422.0,0.007902872618829049,3.695636309355978,0.23076998317616237,75.34567457412008,59.07150858788488,-0.47243735906865325,-0.6946154992517748,-1.334429030438475,-1.5817448578802988,8.5754728828856,0.26999855041503906,0.1915024704568431,0.646999549865722,-0.07803682790397914,1.372035927635423,0.2844813609808732,1.0095177387505707,-1.3232739418461748,96.089396189985,30.924941813261043,0.36251818888485016,7,-0.41249942779541016,-0.8924999237060547,-1.0512492656707764,-2.672499656677246,-1.1099987030029261,2,0.013441600519251473,1.2909181705947075,17.71500015258789,-1.155837721883964,17.655000686645508,1.592595208997056,17.34000015258789,0.013441600519251473 5225,2020-07-16,17.979999542236328,18.020000457763672,17.639999389648438,17.700000762939453,1245438.0,0.00700084028029857,1.1111134658585173,6.222184546264214,78.04880111785145,60.957382214366575,-0.5485179940770735,-0.8174202027537909,-1.3884534362489447,-1.7895373846235785,8.685650000857649,0.3800010681152344,0.28409892359996647,0.7439995765686049,-0.054990392078160255,1.5429895452153701,0.34450459224522234,1.1434945608919875,-1.3667775144906784,96.09747020348159,26.062366241499717,0.39949498432338193,7,-0.47249889373779297,-0.9674997329711914,-1.0962493419647217,-2.72499942779541,-1.3500003814697301,3,-0.0008342263643111858,3.695636309355978,17.854999542236328,1.2909181705947075,17.71500015258789,-1.155837721883964,17.655000686645508,-0.0008342263643111858 5226,2020-07-17,17.915000915527344,18.0,17.700000762939453,18.0,1328476.0,-0.0036150516331381333,6.058881608473207,-0.30356948228882835,73.14154297078686,62.04026141034708,-0.4501187378263225,-0.7714994628530434,-1.2508039823027843,-1.8069530536216263,8.418220397195851,0.2999992370605469,0.33415725858287715,0.6660009384155288,-0.16932809064656595,1.5013299674776235,0.2483364238844814,1.0836654529465761,-1.1892366133802525,83.46464497796788,13.545767130780433,0.4176645145310479,7,-0.4075002670288086,-0.902501106262207,-0.9925007820129395,-2.5450010299682617,-0.7900009155273438,4,-0.013117532701205858,1.1111134658585173,17.979999542236328,3.695636309355978,17.854999542236328,1.2909181705947075,17.71500015258789,-0.013117532701205858 5227,2020-07-20,17.834999084472656,17.915000915527344,17.739999771118164,17.899999618530273,958189.0,-0.004465633657062651,2.6841133128551067,0.7647204021183017,71.93395526181546,64.69959131406497,-0.35579982333672433,-0.6537385803385405,-1.1064484963500796,-1.7953389630709715,8.847757377648428,0.1750011444091797,0.3111008859800606,0.5407491683959975,-0.3194971012239698,1.4009954380159648,0.11062603358601564,0.9708723032059794,-1.0056958898762396,68.10320730580412,-0.9942875928252732,0.43012313480998327,7,-0.3274984359741211,-0.8224992752075195,-1.01124906539917,-2.464999198913574,-0.6999988555908203,0,-0.0016820174284725153,6.058881608473207,17.915000915527344,1.1111134658585173,17.979999542236328,3.695636309355978,17.854999542236328,-0.0016820174284725153 5228,2020-07-21,18.010000228881836,18.270000457763672,17.889999389648438,17.950000762939453,1448709.0,0.009812231757361678,-3.2221821919404916,-0.9230611226855248,70.8333528119849,67.58775975123774,-0.4600353231622023,-0.7813791865285182,-1.2298545848664304,-2.030420936354149,9.517778377547847,0.4350013732910156,0.2999566005479153,0.6602502822875991,-0.2353967882759136,1.5558973528511117,0.21242674700584274,1.1080738175693554,-1.0854412532320374,59.99994131231532,-4.974259035113128,0.44782353528175645,7,-0.3774995803833008,-0.8575000762939453,-1.2475004196166992,-2.640000343322754,-0.7299995422363281,1,-0.006385328687211422,2.6841133128551067,17.834999084472656,6.058881608473207,17.915000915527344,1.1111134658585173,17.979999542236328,-0.006385328687211422 5229,2020-07-22,18.21999931335449,18.239999771118164,17.860000610351562,18.030000686645508,1457647.0,0.011660137801435821,2.3043471049707263,3.1666719649044137,71.80096307605801,71.26795340863494,-0.5578184696002992,-0.9075639175472645,-1.3789517918174958,-2.3013267135317044,10.632690304728442,0.37999916076660156,0.2772953949976156,0.7874994277954066,-0.10868238272825792,1.6836812383190711,0.33940852253357434,1.2355903330572389,-1.1608961894933039,92.06332386724819,28.42840281904227,0.44809090526183243,7,-0.5874986648559535,-0.942499160766598,-1.457499504089352,-2.8499994277954066,-1.1599998474121023,2,-0.06586163012153734,-3.2221821919404916,18.010000228881836,2.6841133128551067,17.834999084472656,6.058881608473207,17.915000915527344,-0.06586163012153734 5230,2020-07-23,18.36000061035156,18.57999992370605,18.165000915527344,18.200000762939453,1802321.0,0.007683935360768945,-2.608694209941422,0.8421105467102988,72.32560842214329,72.71790606648332,-0.5512031368946673,-0.9709377999541182,-1.4770905153910867,-2.493097314083215,12.00233267705774,0.4149990081787074,0.3409585813267668,0.8472506523132282,-0.08038046855627456,1.7748817731827309,0.383435091878475,1.3110662127479813,-1.1798077531001248,75.00005418609229,12.498919265520762,0.4638155604347515,7,-0.37750053405761363,-0.9275007247924769,-1.612500667572018,-2.8400006294250453,-0.9300003051757812,3,-0.08796294757243106,2.3043471049707263,18.21999931335449,-3.2221821919404916,18.010000228881836,2.6841133128551067,17.834999084472656,-0.08796294757243106 5231,2020-07-24,18.030000686645508,18.225000381469727,17.864999771118164,18.225000381469727,2042396.0,-0.017973851456191903,2.6923197308188898,-1.2187492549412569,61.05266370271391,72.26483408492176,-0.12631721585819022,-0.5664102311151176,-1.089501538850591,-2.2050165182131423,13.155942536986117,0.4950008392333949,0.4241780761717635,0.4515007019042976,-0.4229380476399527,1.3259394514485479,0.014281327132174226,0.888720076676421,-0.6818309814195196,34.523912243813754,-25.087024841731683,0.4372193747721248,7,-0.020000457763675428,-0.5975008010864258,-1.3100008964538574,-2.510000705718994,-0.3150005340576172,4,-0.07764844551092365,-2.608694209941422,18.36000061035156,2.3043471049707263,18.21999931335449,-3.2221821919404916,18.010000228881836,-0.07764844551092365 5232,2020-07-27,17.739999771118164,18.059999465942386,17.610000610351562,18.045000076293945,1735743.0,-0.016084354103332976,1.6865676740531197,1.5641065769396298,60.165962953143364,70.51650276562413,0.19781069443035548,-0.22576507780340904,-0.7358733713787657,-1.9604038359862592,14.294140047238379,0.44999885559082387,0.5338815079425103,0.121999835968019,-0.7028664484932676,0.9468661204293056,-0.2904333062626243,0.5344329781986623,-0.24401043967456815,13.401984823786472,-45.40309618261234,0.4124331422306434,7,0.35500049591064453,-0.30749988555908203,-1.0199999809265137,-2.2074995040893555,-0.3150005340576172,0,-0.03466740580907013,2.6923197308188898,18.030000686645508,-2.608694209941422,18.36000061035156,2.3043471049707263,18.21999931335449,-0.03466740580907013 5233,2020-07-28,17.559999465942386,17.81999969482422,17.444999694824222,17.75,1707068.0,-0.010146578776671134,1.2727277981677674,0.6229519473697259,58.70445531709865,68.66747840373286,0.3950563364294908,0.006136743468839967,-0.4822258726318758,-1.83145070973573,15.371670069357995,0.37499999999999645,0.5621044359576288,-0.09075040817260316,-0.8454501805339376,0.6639493641887313,-0.4681002943532704,0.28659947800806407,1.0200004577636648,10.1321363812815,-52.061112226661564,0.37734988618066684,7,0.45250034332275035,-0.12749958038330433,-0.839999675750736,-1.8749995231628453,-0.059999465942386365,1,-0.02420269077370052,1.6865676740531197,17.739999771118164,2.6923197308188898,18.030000686645508,-2.608694209941422,18.36000061035156,-0.02420269077370052 5234,2020-07-29,17.69499969482422,17.735000610351562,17.524999618530273,17.559999465942386,1023501.0,0.007687940375150193,-1.0487909265996147,-0.7105255232645632,62.64819631346841,66.95630009213475,0.26258719324819424,-0.09141443424219986,-0.5706341869071139,-2.026252786395869,16.333940753276405,0.21000099182128906,0.551040399488187,0.017499828338621626,-0.7010186784000005,0.7360183350772438,-0.34175942503069123,0.3767590817079345,0.862300224304196,22.02642727625611,-45.6165262667632,0.35925925336931114,7,0.31750011444091797,-0.2624998092651367,-0.9912500381469727,-1.7599997520446777,-0.44999885559081676,2,-0.02345289716507304,1.2727277981677674,17.559999465942386,1.6865676740531197,17.739999771118164,2.6923197308188898,18.030000686645508,-0.02345289716507304 5235,2020-07-30,16.959999084472653,17.690000534057614,16.815000534057614,17.690000534057614,2282833.0,-0.04153719259834476,1.3972555136636438,-5.407408977239154,43.62415033474563,63.676589799241285,0.9361289226756497,0.650141271734963,0.2130495428250363,-1.3508256539669539,16.674463209994435,0.8799991607666051,0.4921026866414948,-0.7005007743835492,-1.4708455575174852,0.06984400875038688,-1.0856731659505172,-0.31532838281658115,1.5750548301696767,10.283586248691208,-57.500665880503576,0.3851723915669673,7,0.7375011444091797,0.47250080108642933,-0.16624927520751598,-0.7349991798400843,-0.024999618530266332,3,0.005896249225702199,-1.0487909265996147,17.69499969482422,1.2727277981677674,17.559999465942386,1.6865676740531197,17.739999771118164,0.005896249225702199 5236,2020-07-31,17.219999313354492,17.780000686645508,17.184999465942386,17.5,2490975.0,0.015330203002185128,-2.4000032697369984,0.3835618227945999,42.56408684719837,60.41327108650605,0.6338289752732287,0.3962820304130119,0.0012441098828261943,-1.6547226429972337,16.634601259007077,0.8200016021728551,0.42844414001682196,-0.43150053024292134,-1.2186817777687082,0.35568071728286554,-0.8250911540058148,-0.0379099064800279,1.2462524660644476,32.53005034179114,-32.075461165186766,0.3935906237628932,7,0.4775009155273402,0.3300008773803711,-0.4074995517730713,-0.9949994087219238,0.1400012969970703,4,0.012195180034555886,1.3972555136636438,16.959999084472653,-1.0487909265996147,17.69499969482422,1.2727277981677674,17.559999465942386,0.012195180034555886 5237,2020-08-03,17.579999923706055,17.655000686645508,17.004999160766598,17.219999313354492,1476368.0,0.020905959622911974,1.5490149146558698,-1.2857133125796145,47.906975918941626,57.86589587616791,0.2613349687892743,0.04446829885654324,-0.3082862115125806,-2.026634699607712,16.61349844409884,0.6500015258789098,0.3495850466731021,-0.07524995803833079,-0.8602040681176817,0.7097041520410201,-0.46772701307800446,0.3172270970013429,0.8202018058984315,76.11940581770295,14.050026925233922,0.3924770550396747,8,0.1175003051757777,-0.029999732971191406,-0.7599999904632568,-1.304999828338623,-0.649999618530277,0,0.0076791939401428255,-2.4000032697369984,17.219999313354492,1.3972555136636438,16.959999084472653,-1.0487909265996147,17.69499969482422,0.0076791939401428255 5238,2020-08-04,17.565000534057614,17.684999465942386,17.46500015258789,17.655000686645508,1188633.0,-0.000853207606003159,1.9333689377176673,-0.2500000000000099,45.32260297361396,54.923855864785246,0.23084916079210416,0.08883115485428306,-0.24888139705559098,-2.0136956139973243,16.99429442113244,0.21999931335449574,0.2896352470698247,-0.10599937438965057,-0.8690517968422071,0.657053048062906,-0.4875255856159306,0.2755268368366295,0.7717931477249991,77.72019496460013,19.12983537016619,0.38152621122627906,8,0.13249969482421875,0.10499954223633168,-0.6825006008148158,-1.290000438690182,-0.350000381469723,1,-0.007970469270730307,1.5490149146558698,17.579999923706055,-2.4000032697369984,17.219999313354492,1.3972555136636438,16.959999084472653,-0.007970469270730307 5239,2020-08-05,17.495000839233402,17.75,17.495000839233402,17.600000381469727,1098619.0,-0.003985180341354755,-3.8571480472300523,1.1666596024243625,42.0361562683414,51.55836118102948,0.20919143063613888,0.19771486801960592,-0.15097664601663752,-1.9362845390271612,17.622808465624534,0.254999160766598,0.23273360303734236,-0.19424915313720348,-0.919335761294036,0.5308374550196291,-0.5567924572156215,0.16829415094121458,0.7809211166402115,70.46634172566647,15.933808645334807,0.36254330407841684,8,0.024999618530269885,0.17499923706054332,-0.50000095367432,-1.2200007438659703,-0.42000007629394887,2,0.00028574795809022113,1.9333689377176673,17.565000534057614,1.5490149146558698,17.579999923706055,-2.4000032697369984,17.219999313354492,0.00028574795809022113 5240,2020-08-06,17.399999618530273,17.59000015258789,17.280000686645508,17.495000839233402,1219622.0,-0.005430192406169154,1.1754360134384494,0.9047774750227711,41.6260128310018,49.3998444175059,0.1717579590186702,0.3371749360903564,-0.04101055677605814,-1.8013769532077486,17.862836301352893,0.3099994659423828,0.1610653286507322,-0.3065003395080552,-0.9828305587694182,0.3698298797533077,-0.6446654491387349,0.031664770122624475,0.817485480470701,50.96770065268134,0.09096553981242295,0.3381651096306807,8,0.03750038146972656,0.29750061035155895,-0.341249942779541,-1.1249995231628418,-0.48499870300292613,3,-0.0089079760169537,-3.8571480472300523,17.495000839233402,1.9333689377176673,17.565000534057614,1.5490149146558698,17.579999923706055,-0.0089079760169537 5241,2020-08-07,17.770000457763672,17.80500030517578,17.370000839233402,17.399999618530273,1505376.0,0.021264416514087836,-1.0232608686009492,-3.894695631223754,49.03419731645271,48.162981568984726,-0.26708978947318585,0.001096604899146314,-0.399820409086594,-2.12707853474598,18.065751524593864,0.43499946594237926,0.07205582879732475,0.042000484466552024,-0.6122523845626766,0.6962533534957807,-0.2851259500480623,0.36912691898116634,0.39138525863956986,95.6250253319378,44.9888037859787,0.32712643451461476,8,-0.4525003433227539,-0.07250022888183949,-0.8012504577636719,-1.4950003623962402,-0.7550010681152344,4,-0.04698936242606988,1.1754360134384494,17.399999618530273,-3.8571480472300523,17.495000839233402,1.9333689377176673,17.565000534057614,-0.04698936242606988 5242,2020-08-10,17.81999969482422,17.959999084472656,17.725000381469727,17.80500030517578,1411724.0,0.002813688000705916,-1.6857111716621254,0.04053879899168501,47.067896237994454,46.870030560195374,-0.34033780070068786,-0.03784800414494072,-0.4397511878626261,-2.125491507633715,17.533686728017337,0.2349987030029297,-0.036687335779788555,0.08374977111816406,-0.5707884265981313,0.7382879688344595,-0.24351932773998541,0.41101886997631354,0.287530614285199,79.41180595486867,28.722413967723654,0.32726909885814787,8,-0.43249988555908203,-0.12249946594238637,-0.8087496757507324,-1.544999599456787,-0.41499900817871094,0,-0.025813641546035604,-1.0232608686009492,17.770000457763672,1.1754360134384494,17.399999618530273,-3.8571480472300523,17.495000839233402,-0.025813641546035604 5243,2020-08-11,17.735000610351562,18.170000076293945,17.575000762939453,17.950000762939453,2460931.0,-0.004769870141880239,-1.224297132915499,-14.333926754832147,42.21511806260142,44.59968853232126,-0.2546873325898389,0.05135952061583282,-0.3456249761338128,-1.9905532691094745,17.121971386337197,0.5949993133544922,-0.1030920025823292,-0.0022493362426772023,-0.6567119451021277,0.6522132726167733,-0.3294806406724007,0.3249819681870463,-0.9200000762939489,51.12362199324498,5.433625055878622,0.32723130442972465,8,-0.24250030517578125,-0.037500381469730115,-0.7075009346008301,-1.4600005149841309,-0.33500099182128906,1,-0.045390486465837654,-1.6857111716621254,17.81999969482422,-1.0232608686009492,17.770000457763672,1.1754360134384494,17.399999618530273,-0.045390486465837654 5244,2020-08-12,18.09499931335449,18.09499931335449,17.59000015258789,17.735000610351562,1697879.0,0.0202987702629569,1.8055610009378187,-1.674411383758256,46.02696824308364,44.86666829991437,-0.6168472013665074,-0.3053948545193599,-0.7027636654098366,-2.2842806933630015,16.492114946876068,0.504999160766598,-0.14051511078042012,0.34574937820434215,-0.3263668167960283,1.0178655732047126,0.009691280704156924,0.6818074757045274,-1.2528987884521499,91.57294220515331,47.54193920979952,0.3360580975001854,8,-0.5074996948242152,-0.39749908447265625,-1.0674996376037562,-1.819999217987057,-0.6449985504150355,2,-0.048632174311116994,-1.224297132915499,17.735000610351562,-1.6857111716621254,17.81999969482422,-1.0232608686009492,17.770000457763672,-0.048632174311116994 5245,2020-08-13,17.96500015258789,18.104999542236328,17.899999618530273,18.01499938964844,1376837.0,-0.007184258949966105,-1.2777730682829653,-0.13888726999148113,48.96330894239199,45.57769297715811,-0.36799525011306145,-0.1861194688074157,-0.5868303126050591,-2.0988712219472063,15.648331168378038,0.2049999237060547,-0.16476348087751091,0.2165001869201646,-0.4545645411654533,0.8875649150057825,-0.11903217712264436,0.5520325509629735,-1.0963416366577192,74.37498509882448,27.937597927099354,0.33553236404280806,8,-0.3775005340576172,-0.26749992370605824,-0.8787503242492676,-1.690000057220459,-0.36499977111816406,3,-0.049540739331428885,1.8055610009378187,18.09499931335449,-1.224297132915499,17.735000610351562,-1.6857111716621254,17.81999969482422,-0.049540739331428885 5246,2020-08-14,17.68000030517578,17.920000076293945,17.645000457763672,17.899999618530273,1368467.0,-0.015864171722317244,1.1153798188020394,4.400053406576326,49.041541820610455,45.70375585512131,-0.012161105121677451,0.08471542949616406,-0.30837594212858477,-1.7570808838892322,14.612271109981249,0.31999969482421875,-0.22055775379157083,-0.056749629974365945,-0.7237564163239725,0.6102571563752406,-0.390253023149171,0.2767537632004391,-0.7853149580383345,17.64700225355905,-31.607219926812313,0.3335033931748034,8,0.04500007629394531,0.017499923706051135,-0.5937504768371582,-1.4050002098083496,-0.6599998474121094,4,-0.04326919550021058,-1.2777730682829653,17.96500015258789,1.8055610009378187,18.09499931335449,-1.224297132915499,17.735000610351562,-0.04326919550021058 5247,2020-08-17,17.80500030517578,17.93000030517578,17.649999618530273,17.649999618530273,1431266.0,0.007070135624568152,-2.6128960807235586,-0.7045507746460556,53.983754966086344,46.666106076507134,-0.1138622033989769,-0.04495194638914768,-0.4416664420666052,-1.8129696349180229,13.511993764103735,0.2800006866455078,-0.15290702520276866,0.06975030899047852,-0.5964606538435433,0.7359612718245003,-0.2633551724265324,0.4028557904074894,-0.8848086634552033,38.6554298591766,-14.905222988417322,0.33310548141701124,8,-0.07999992370605469,-0.10750007629394887,-0.6737504005432129,-1.4900002479553223,-0.6700000762939453,0,-0.04436960977179516,1.1153798188020394,17.68000030517578,-1.2777730682829653,17.96500015258789,1.8055610009378187,18.09499931335449,-0.04436960977179516 5248,2020-08-18,17.895000457763672,18.239999771118164,17.684999465942386,17.834999084472656,2667296.0,0.005054768382212638,-2.083329801212265,0.3871039192764413,53.30034395238048,47.91768248584481,-0.17000719256963137,-0.15179178016493822,-0.5374703456460921,-1.8402978002935413,12.01932447746861,0.5550003051757777,-0.09240154208443485,0.16550045013427805,-0.492662422923587,0.8236633231921431,-0.16358098639465268,0.4945818866632088,-0.949812647351628,46.923151411292096,-10.187404553242828,0.329081436528932,8,-0.13500022888183594,-0.1975002288818395,-0.7737507820129395,-1.580000400543213,-0.7749996185302699,1,-0.027381936774725224,-2.6128960807235586,17.80500030517578,1.1153798188020394,17.68000030517578,-1.2777730682829653,17.96500015258789,-0.027381936774725224 5249,2020-08-19,17.020000457763672,17.6299991607666,16.885000228881836,17.6200008392334,5521858.0,-0.04889633850891495,1.4032338943631424,-9.999777481085893,50.946394447145416,48.953280443194096,0.704627313860307,0.6626734267053003,0.3299817570450898,-0.9134644904007096,10.660509025750912,1.010000228881836,-0.09598423697626401,-0.6494996070861809,-1.3375016611166082,0.038502446944246316,-0.9935006341013946,-0.3054985800709673,1.2199993133544922,9.963119888515083,-50.87843558598175,0.3440010270152138,8,0.5424995422363281,0.6774997711181605,0.15999937057495117,-0.7050004005432129,-0.030000686645507812,2,0.022326624591438637,-2.083329801212265,17.895000457763672,-2.6128960807235586,17.80500030517578,1.1153798188020394,17.68000030517578,0.022326624591438637 5250,2020-08-20,16.745000839233402,17.305000305175778,16.745000839233402,17.049999237060547,3607028.0,-0.01615743896204358,-2.6721469354062437,0.5083303398575152,42.543189352854405,48.23205733612761,0.9800021619287236,0.8542769109444528,0.6006911087467621,-0.5999193235988187,8.83403196815305,0.5599994659423757,-0.09671136629706112,-0.8437492370605426,-1.5686294851675804,-0.11886898895350484,-1.2061893611140597,-0.4813091130070255,1.494998931884762,0.0,-61.76153227303828,0.36244012405351855,8,0.7474994659423793,0.9174995422363246,0.4574990272521937,-0.430000782012943,0.18999862670898438,3,0.0421021133695163,1.4032338943631424,17.020000457763672,-2.083329801212265,17.895000457763672,-2.6128960807235586,17.80500030517578,0.0421021133695163 5251,2020-08-21,16.629999160766598,16.899999618530273,16.549999237060547,16.850000381469727,2341018.0,-0.0068678216006627935,1.1875044703526214,0.7213192668238614,33.843516893018375,46.7626818533525,1.0239701849120983,0.9054385299803194,0.7386694649271455,-0.4334766093408824,7.798457807342643,0.35000038146972656,-0.08408539512542745,-0.8887508392334027,-1.6995198088860874,-0.07798186958071796,-1.294135324059745,-0.48336635440706033,1.5502006530761747,4.733721800310608,-52.93090029928352,0.4053844848263426,8,0.7650003433227575,0.9350004196167028,0.6300010681152379,-0.314999103546139,0.4750003814697301,4,0.05832839865629991,-2.6721469354062437,16.745000839233402,1.4032338943631424,17.020000457763672,-2.083329801212265,17.895000457763672,0.05832839865629991 5252,2020-08-24,17.125,17.190000534057614,16.729999542236328,16.799999237060547,1907194.0,0.029765536032088535,1.0219742446091578,-1.4772679983353902,43.56724379763148,46.91291804613362,0.469375931760478,0.38156406858201564,0.26239363677500194,-0.8737954274102577,7.0818873857163425,0.5600013732910156,-0.05012099316255103,-0.3630000114440932,-1.1850092821789673,0.45900925929078085,-0.7740046468115303,0.048004623923343814,0.9573877792358374,34.02370303155476,-20.232238520907707,0.4110046353674376,8,0.26999950408935547,0.4399995803833008,0.13500022888183594,-0.7325000762939453,0.0149993896484375,0,-0.006131360130588459,1.1875044703526214,16.629999160766598,-2.6721469354062437,16.745000839233402,1.4032338943631424,17.020000457763672,-0.006131360130588459 5253,2020-08-25,17.135000228881836,17.405000686645508,17.055000305175778,17.149999618530273,2032792.0,0.0005839549712021164,-3.0000217983650006,-0.04615185980727021,44.642849033383094,46.75912702283356,0.408246693562198,0.3563623141611778,0.2733937871714893,-0.8327316414993859,6.540359839353293,0.3500003814697301,-0.07216459378016538,-0.3317498207092271,-1.1677761490585254,0.5042765076400713,-0.7497629848838763,0.08626334346542208,0.8554442378234839,54.16676232844899,1.8803069657001856,0.41801316417465,8,0.25999927520751953,0.42999935150146484,0.125,-0.7200002670288086,0.1399993896484375,1,0.0,1.0219742446091578,17.125,1.1875044703526214,16.629999160766598,-2.6721469354062437,16.745000839233402,0.0 5254,2020-08-26,17.280000686645508,17.469999313354492,17.059999465942386,17.135000228881836,1657408.0,0.008462238449187032,-1.779641291557334,-9.66709053916582,48.2404847909915,46.6788132282335,0.15140260712942677,0.18833298527398767,0.12846149049720879,-0.9185204606660058,5.921614848600204,0.4099998474121058,-0.08987614452306758,-0.1659994125366211,-0.9987666850386638,0.6667678599654216,-0.5823830487876407,0.2503842237143985,0.6240170662811266,79.3479770703542,25.78371545654616,0.41638363625102065,8,0.11499881744384766,0.28499889373779297,0.11249971389770508,-0.7125005722045898,0.3299999237060547,2,-0.009259250061011803,-3.0000217983650006,17.135000228881836,1.0219742446091578,17.125,1.1875044703526214,16.629999160766598,-0.009259250061011803 5255,2020-08-27,17.059999465942386,17.309999465942386,17.059999465942386,17.299999237060547,1690394.0,-0.012731551618116788,-1.0833353201567824,-1.6551656099549885,39.11041500041837,45.575354692656596,0.256503265681463,0.43870262211065736,0.3440415861688102,-0.652120806165545,5.986650224290205,0.25,-0.09118867790637353,-0.39100065231322745,-1.2126076549179068,0.4306063502914519,-0.8018041536155671,0.01980284898911222,0.7627771760322837,55.43480289004796,6.89389449032609,0.41080350130233895,8,0.3350000381469691,0.5050001144409144,0.3950009346008265,-0.4924993515014684,0.5699996948242152,3,-0.004103147539011642,-1.779641291557334,17.280000686645508,-3.0000217983650006,17.135000228881836,1.0219742446091578,17.125,-0.004103147539011642 5256,2020-08-28,17.430000305175778,17.459999084472653,16.920000076293945,17.100000381469727,2708805.0,0.021688209309269846,1.7692435602115049,-1.3750009934116991,44.55308393608354,44.527502355989625,-0.1706333474049977,0.08984773775067012,-0.033748021173096276,-0.9758150452087264,6.120978733198595,0.5399990081787074,-0.12854846071623882,-0.03149986267090199,-0.8460136558298146,0.7830139304880106,-0.4387567592503565,0.37575703390855253,0.3164096925040454,94.59472695264829,47.895033827975965,0.4072568965794563,8,-0.03500080108642223,-0.03500080108642223,0.277499675750736,-0.7075004577636683,0.3349990844726598,4,-0.0283993591833962,-1.0833353201567824,17.059999465942386,-1.779641291557334,17.280000686645508,-3.0000217983650006,17.135000228881836,-0.0283993591833962 5257,2020-08-31,17.71500015258789,18.010000228881836,17.5,17.5,3546965.0,0.016351109720146306,-3.7441848086442753,0.6515157645290941,49.7354438619242,44.13140234593893,-0.5249459623855799,-0.1944913327754918,-0.30001299599782527,-1.2208435030295917,6.306079884223361,0.5799999237060582,-0.16717072274800415,0.24674997329712056,-0.5741114758049441,1.0676114223991853,-0.16368075125391002,0.6571806978481511,-1.1650009155273438,72.93577660575984,25.688778799621765,0.41043072455103197,8,-0.4350004196166992,-0.32000064849853516,0.006249904632568359,-0.9925003051757812,0.21999931335449574,0,-0.03443412955672209,1.7692435602115049,17.430000305175778,-1.0833353201567824,17.059999465942386,-1.779641291557334,17.280000686645508,-0.03443412955672209 5258,2020-09-01,17.424999237060547,17.8799991607666,17.424999237060547,17.834999084472656,1955847.0,-0.016370359188790595,-1.219512648982592,-1.9069746810737922,40.97036107450941,43.02295419342382,-0.3448953558712091,0.08904883639806371,0.006706388398292518,-0.9000554784359025,6.50421072863891,0.4549999237060547,-0.19592835203471992,-0.036250877380371804,-0.8560254559146472,0.7835237011539036,-0.4461381666475077,0.3736364118867641,-0.8457999801635729,46.3301917497559,4.496383458918785,0.40988728926713713,9,-0.14499950408935547,-0.029999732971191406,0.33875083923339844,-0.7024993896484375,0.27500152587890625,1,-0.016355802576217826,-3.7441848086442753,17.71500015258789,1.7692435602115049,17.430000305175778,-1.0833353201567824,17.059999465942386,-0.016355802576217826 5259,2020-09-02,17.5,17.59000015258789,17.370000839233402,17.520000457763672,2007326.0,0.004304204661308431,1.7499940395297937,0.04878162245647987,43.638859955455274,43.14469537149058,-0.3851505220243112,0.015222253964509491,-0.03956001758943728,-0.9424825917525936,6.808338256690408,0.21999931335448863,-0.2556863079835239,0.038499927520753374,-0.7813210286422212,0.8583208836837279,-0.3714105505607357,0.44841040560224243,-0.8921847236633305,53.21099472591929,14.853408984059882,0.4099104780814875,9,-0.2200002670288086,-0.10500049591064453,0.22249984741210938,-0.7775001525878906,0.7049999237060511,2,-0.012857164655412978,-1.219512648982592,17.424999237060547,-3.7441848086442753,17.71500015258789,1.7692435602115049,17.430000305175778,-0.012857164655412978 5260,2020-09-03,17.245000839233402,17.665000915527344,17.245000839233402,17.600000381469727,2350309.0,-0.01457138061523422,-1.3662006640805766,17.74957085637976,44.000016837257945,44.27319536529498,-0.057851338618643666,0.27195729739244356,0.23567766705891557,-0.6667598857808983,6.606444996199618,0.42000007629394176,-0.33234839090216894,-0.2087492942810023,-1.0339310964963282,0.6164325079343236,-0.6213401953886653,0.20384160682666064,-0.6091418638458279,29.816579581923563,-10.699716379489324,0.4125909011076622,9,0.12499904632568004,0.14999866485595348,0.4774990081787074,-0.5225009918212926,1.0599994659423793,3,0.021165540931013638,1.7499940395297937,17.5,-1.219512648982592,17.424999237060547,-3.7441848086442753,17.71500015258789,0.021165540931013638 5261,2020-09-04,16.934999465942386,17.354999542236328,16.889999389648438,17.084999084472653,2766102.0,-0.0179763037520847,-2.875004967058468,0.4225346815529441,38.582687414175766,43.71935576713323,0.3352156519340497,0.5440908615876232,0.5640220805795231,-0.3397029517845773,6.794860343186586,0.4650001525878906,-0.34634990549462685,-0.47700061798095206,-1.3191308037612721,0.365129567799368,-0.8980657108711121,-0.055935525090792027,-0.271657665484927,4.017860944171243,-35.2163857663617,0.42106509289016064,9,0.5150003433227504,0.4600000381469691,0.6300005912780726,-0.03249931335449574,1.4800014495849574,4,0.04103925106238804,-1.3662006640805766,17.245000839233402,1.7499940395297937,17.5,-1.219512648982592,17.424999237060547,0.04103925106238804 5262,2020-09-07,17.360000610351562,17.415000915527347,16.940000534057614,17.0,1732181.0,0.02509602349051665,1.0212729692877083,-2.4000101725520255,43.54645592767825,43.5975343109438,-0.05916710698699035,0.08733866519943234,0.15510478944877804,-0.7316714533538544,7.151422423757866,0.48000144958496094,-0.2938192527296728,-0.02899951934814382,-0.8490483935568527,0.791049354860565,-0.43902395645249825,0.3810249177562106,-0.6697256413256163,47.4748817539905,8.83264075869375,0.4100244371043542,9,0.08999919891357422,0.03499889373779297,0.2637495994567871,-0.4200005531311035,0.6899986267089844,0,0.02332942195032972,-2.875004967058468,16.934999465942386,-1.3662006640805766,17.245000839233402,1.7499940395297937,17.5,0.02332942195032972 5263,2020-09-08,16.930000305175778,17.450000762939453,16.870000839233402,17.34000015258789,1883999.0,-0.024769601961844412,-1.1886839983877628,-1.1388865341414924,48.78378448040328,43.657900943100664,0.3784991150065693,0.47846953835530215,0.5979746299097393,-0.27750978590290387,7.152759456682476,0.5799999237060511,-0.2074578744439144,-0.41874980926514027,-1.2462818373515958,0.40878221882131527,-0.8325158233083663,-0.004983795221914278,-0.21333083095271377,7.547101909986688,-33.288489702969414,0.41376601404322705,9,0.5100002288818395,0.46499919891357777,0.6937499046325719,0.009999752044681287,1.5599994659423864,1,0.05936202850860939,1.0212729692877083,17.360000610351562,-2.875004967058468,16.934999465942386,-1.3662006640805766,17.245000839233402,0.05936202850860939 5264,2020-09-09,17.21500015258789,17.270000457763672,16.700000762939453,16.899999618530273,1528475.0,0.016834013129047865,1.682344282232983,-0.7682942714390651,56.33420783265543,45.57165570223812,0.09309973326509535,0.13087193319195833,0.3212007400234924,-0.5459461624348307,7.280447859759705,0.5699996948242188,-0.17839456001870602,-0.08975000381469656,-0.8402060381433358,0.6607060305139427,-0.4649780209790144,0.2854780133496213,0.7950000762939453,53.367803960169034,7.062470369221266,0.37522801716431947,9,0.1400003433227539,0.17999935150146484,0.46875,-0.27500009536743164,0.7049999237060547,2,0.028173140055340218,-1.1886839983877628,16.930000305175778,1.0212729692877083,17.360000610351562,-2.875004967058468,16.934999465942386,0.028173140055340218 5265,2020-09-10,17.075000762939453,17.280000686645508,16.934999465942386,17.21500015258789,1632323.0,-0.008132407110515882,1.5555602650503417,-0.4444417533045516,55.95717332943869,46.838776745944244,0.2631208006668295,0.211626276796693,0.4634555942055947,-0.3869954843423251,7.384989850666349,0.34500122070312145,-0.15666988541772753,-0.1852494239807143,-0.8738597733673892,0.5033609254059606,-0.52955459867405,0.15905575071262135,0.9087994766235354,50.0,-1.499261333637726,0.344305174693337,9,0.2799997329711914,0.31999874114990234,0.5199995040893555,0.08999919891357422,1.0450000762939453,3,0.06617857161208529,1.682344282232983,17.21500015258789,-1.1886839983877628,16.930000305175778,1.0212729692877083,17.360000610351562,0.06617857161208529 5266,2020-09-11,16.915000915527347,17.069999694824222,16.875,17.03499984741211,1678681.0,-0.009370415242345276,1.0526432027626245,0.8571389645776313,46.9117830203604,46.52503665243716,0.38262235144262036,0.3282028635557772,0.6206743923304288,-0.19600862054669932,7.961793893670811,0.20000076293945312,-0.1643792220169118,-0.30699930191039826,-0.9822958383188833,0.3682972344980868,-0.6446475701146426,0.03064896629384606,1.0431233345031714,28.666687011719223,-24.008609672299354,0.337648268204243,9,0.37499904632568004,0.47999858856200817,0.6524991989135707,0.37749862670897727,1.1749992370605433,4,0.08217554327014343,1.5555602650503417,17.075000762939453,1.682344282232983,17.21500015258789,-1.1886839983877628,16.930000305175778,0.08217554327014343 5267,2020-09-14,17.014999389648438,17.135000228881836,16.959999084472653,17.024999618530273,1253999.0,0.005911821975090437,-1.9166653421281548,0.08333598245223886,48.28079203527006,47.337306759188344,0.19320403335537506,0.17495493920348792,0.5156145537582901,-0.2708302094067321,8.532006871472772,0.21999931335448863,-0.11584145129602064,-0.16750078201294016,-0.7895307145270074,0.4545291505011271,-0.4785157482699738,0.14351418424409346,0.917962390640259,41.99981689453125,-10.053619723466852,0.3110149662570328,9,0.16750144958496094,0.38000011444091797,0.49250078201293945,0.2775001525878871,0.9099998474121094,0,0.0822804335056655,1.0526432027626245,16.915000915527347,1.5555602650503417,17.075000762939453,1.682344282232983,17.21500015258789,0.0822804335056655 5268,2020-09-15,17.405000686645508,17.450000762939453,17.049999237060547,17.049999237060547,1906485.0,0.02292102914998284,-1.2535205213756495,-35.49933244325768,51.673358124580616,48.23002877798005,-0.223428252418568,-0.26734504443532003,0.13320002990976576,-0.6405559085071246,8.429726446299139,0.4350013732910156,-0.10413242510058751,0.24700050354003977,-0.28960102620040473,0.7836020332804843,-0.02130026133018248,0.515301268410262,0.503301873296202,93.99998982747397,43.52373782076681,0.2683007648702228,9,-0.22249984741210938,-0.010001182556152344,0.13749933242797852,-0.11250114440918324,-0.025001525878909803,1,0.0370582318281627,-1.9166653421281548,17.014999389648438,1.0526432027626245,16.915000915527347,1.5555602650503417,17.075000762939453,0.0370582318281627 5269,2020-09-16,17.399999618530273,17.454999923706055,17.260000228881836,17.360000610351562,1182051.0,-0.0002873351288673609,1.6000025431379779,0.11267280239411571,54.82954176004712,49.433309324956625,-0.26161566830238314,-0.2449757534438035,0.1497547587394621,-0.6014505615119923,7.9376833256792585,0.19499969482421875,-0.1390653129017423,0.2229994773864732,-0.31990121967104557,0.7659001744439919,-0.04845087114228619,0.49444982591523257,0.48413690547139154,90.517187515415,38.988199155310824,0.2714503485287595,9,-0.32249927520751953,-0.005000114440917969,0.19500064849853516,-0.10750007629394887,-0.0049991607666015625,2,0.06264368830371048,-1.2535205213756495,17.405000686645508,-1.9166653421281548,17.014999389648438,1.0526432027626245,16.915000915527347,0.06264368830371048 5270,2020-09-17,17.450000762939453,17.709999084472656,17.225000381469727,17.295000076293945,2132306.0,0.0028736290520334773,-2.288125949633078,3.875113251633208,50.312506705512995,50.736622579549646,-0.31232367505379344,-0.25239227137848275,0.11454431135597432,-0.6183071604140125,7.388616530935274,0.4849987030029297,-0.11293952223726222,0.23775062561035298,-0.2779145535289693,0.7534158047496753,-0.020081963959306393,0.49558321518001236,0.410453045840967,68.8624423226278,21.83992146468266,0.2578325895696609,9,-0.24500083923339844,-0.055001258850097656,0.19249916076660156,-0.15750122070312855,-0.06500053405761719,3,0.0269340568942944,1.6000025431379779,17.399999618530273,-1.2535205213756495,17.405000686645508,-1.9166653421281548,17.014999389648438,0.0269340568942944 5271,2020-09-18,17.600000381469727,17.729999542236328,17.364999771118164,17.459999084472653,3158883.0,0.008595966302124447,-1.2121203363870185,0.9032301728911815,48.12398681971069,51.24523712310881,-0.4001532011972522,-0.34361302946517824,-0.02780445193803871,-0.7366679195017269,6.500349319125584,0.36499977111816406,-0.10182159637717447,0.33925018310547017,-0.12581668800121193,0.8043170542121523,0.1067167475521309,0.5717836186588094,0.23724436639387392,83.11700214514674,37.74590336384372,0.23253343555334072,9,-0.38500022888183594,-0.2050008773803711,0.042499542236328125,-0.307500839233402,-0.5300006866455043,4,0.029545479914373063,-2.288125949633078,17.450000762939453,1.6000025431379779,17.399999618530273,-1.2535205213756495,17.405000686645508,0.029545479914373063 5272,2020-09-21,17.020000457763672,17.565000534057614,17.020000457763672,17.530000686645508,1999627.0,-0.03295454040539181,-1.1372542419788407,-3.6428250296316564,43.96425672034146,50.7097340386575,0.14141731832384608,0.24044500232809085,0.5431094589147705,-0.13319008638310237,5.946309766044842,0.5799999237060547,-0.08795717559593896,-0.2354997634887681,-0.70930746385595,0.23830793687841378,-0.47240361367235906,0.001404086694822837,0.7944994104014462,0.0,-43.38055823658969,0.23690385018359134,9,0.19499969482421875,0.3749990463256836,0.6912498474121094,0.2724990844726527,-0.35000038146972656,0,0.0628671954198532,-1.2121203363870185,17.600000381469727,-2.288125949633078,17.450000762939453,1.6000025431379779,17.399999618530273,0.0628671954198532 5273,2020-09-22,17.135000228881836,17.420000076293945,17.030000686645508,17.100000381469727,1915290.0,0.006756743127213527,-3.4571553133514987,-0.0686271209894273,44.62445483294839,49.408650372023374,0.06543616804367858,0.13222444738172356,0.41823839037986943,-0.2190147299942069,5.824060509882085,0.39999961853027344,-0.01917467593364819,-0.12049999237060405,-0.5943076927377859,0.35330770799657785,-0.357403842554195,0.1164038578129869,0.6572096571787682,16.197171747563427,-24.86835177671249,0.23690385018359134,9,0.16749954223632812,0.25999927520751953,0.5762500762939453,0.15749931335448863,-0.9799995422363281,1,0.046104406047636326,-1.1372542419788407,17.020000457763672,-1.2121203363870185,17.600000381469727,-2.288125949633078,17.450000762939453,0.046104406047636326 5274,2020-09-23,17.120000839233402,17.395000457763672,17.084999084472653,17.180000305175778,1301538.0,-0.0008753655937017157,-3.769142739770037,-1.7142779291551102,48.019019061379694,48.52663323112793,0.07324528483183101,0.14189761425810232,0.41847537434712834,-0.16505096180408785,5.832597703495469,0.3100013732910192,-0.001504698362001733,-0.12749938964843466,-0.6049542786873126,0.34995549939044324,-0.3662268341678754,0.11122805487100607,0.6503648643647786,14.0845789320988,-27.230526175482773,0.2387274445194394,9,0.18249893188476207,0.15999889373778942,0.608749389648434,0.17249870300292258,-1.1050014495849645,2,0.015186817102097683,-3.4571553133514987,17.135000228881836,-1.1372542419788407,17.020000457763672,-1.2121203363870185,17.600000381469727,0.015186817102097683 5275,2020-09-24,16.989999771118164,17.270000457763672,16.895000457763672,17.0,1450449.0,-0.007593519961594741,-2.750021457794902,0.16667196490449251,50.92437416573592,48.97247669172521,0.21224030211321576,0.280781402754549,0.5278693040484441,-0.0011562010408958656,6.0153972103713205,0.375,0.018424331168382935,-0.25400047302246165,-0.7382209565890001,0.23022001054407681,-0.4961107148057309,-0.011890231239192417,0.7589586336668432,11.377175750376901,-33.224185385293225,0.24211024178326962,9,0.32250022888183594,0.28999996185302734,0.6400003433227539,0.3024997711181605,-0.8400001525878906,3,0.023837592236698013,-3.769142739770037,17.120000839233402,-3.4571553133514987,17.135000228881836,-1.1372542419788407,17.020000457763672,0.023837592236698013 5276,2020-09-25,16.934999465942386,17.190000534057614,16.875,17.0,1252795.0,-0.0032372163576643853,-2.4054210097635527,6.499904634750742,41.84259293834769,48.257121236511615,0.30215003221035985,0.3128352909160945,0.5632939085047504,0.08824109357881227,6.540202105254665,0.31500053405761363,-0.019083696678965367,-0.2842507362365687,-0.7789306818964263,0.2104292094232889,-0.5315907090664957,-0.03691076340664168,0.7929797860057093,8.695568043919302,-34.074095810603374,0.24733997282992823,9,0.3675003051757777,0.34500026702880504,0.6425008773803675,0.3575000762939382,-0.5,4,0.026572233665813627,-2.750021457794902,16.989999771118164,-3.769142739770037,17.120000839233402,-3.4571553133514987,17.135000228881836,0.026572233665813627 5277,2020-09-28,17.104999542236328,17.229999542236328,17.024999618530273,17.094999313354492,1757432.0,0.010038386870683036,-1.7333392673219485,-0.15384841104493344,53.731325073853895,48.48578423087531,0.16344727449568097,0.09991502728700397,0.37786903140537476,-0.05041522112552954,5.976536147000462,0.29500007629394176,-0.04178985255082779,-0.08375062942504741,-0.5216990387313487,0.3541977798812539,-0.30272483407819806,0.13522357522810324,0.6024201399315956,42.20174496127558,-4.815827261071647,0.21897420465314976,9,0.19750022888183594,0.2500009536743164,0.375,0.18749999999999645,-0.23999977111816406,0,-0.0020461764600275822,-2.4054210097635527,16.934999465942386,-2.750021457794902,16.989999771118164,-3.769142739770037,17.120000839233402,-0.0020461764600275822 5278,2020-09-29,17.139999389648438,17.190000534057614,16.989999771118164,17.110000610351562,892683.0,0.0020461764600276933,2.0769095337305634,2.9998092695021934,48.2100067007531,47.7502803353982,0.09711671848798531,0.04476402426646331,0.3218913854086338,-0.061533150845718865,5.587951440102542,0.20000076293944957,-0.00975311703241033,-0.034500789642333274,-0.4584039851356252,0.38940240585095864,-0.246452387388981,0.17745080810431446,0.5472719141349174,50.96137622418663,4.550969225224428,0.21195159774664638,9,0.16250038146972656,0.21500110626220703,0.3400001525878906,0.15250015258788707,-0.1949996948242152,1,-0.027421197788276674,-1.7333392673219485,17.104999542236328,-2.4054210097635527,16.934999465942386,-2.750021457794902,16.989999771118164,-0.027421197788276674 5279,2020-09-30,17.274999618530273,17.389999389648438,17.055000305175778,17.104999542236328,1710479.0,0.007876326352926677,-1.4814880224926672,5.6668997965412,54.78465690117301,48.24718591269377,-0.06423436760839962,-0.1137910802170019,0.1602796217172937,-0.16874989670249363,5.12303684425622,0.3349990844726598,0.015363933150730702,0.11174945831298899,-0.2869761065565193,0.5104750231824973,-0.08761332412176515,0.31111224074774313,0.3925262744362037,77.66992089123286,30.40351826708732,0.1993627824347541,9,0.027500152587890625,0.0800008773803711,0.2049999237060547,0.017499923706051135,-0.20499992370605113,2,-0.06483351413121785,2.0769095337305634,17.139999389648438,-1.7333392673219485,17.104999542236328,-2.4054210097635527,16.934999465942386,-0.06483351413121785 5280,2020-10-01,17.610000610351562,17.684999465942386,17.299999237060547,17.370000839233402,1907805.0,0.019392243080685434,-1.0263011278365501,1.411762725936543,65.34213491377784,50.16031347870122,-0.4181226611995932,-0.44274490975249847,-0.20250218708614653,-0.4845949936709424,5.208159779458112,0.4099998474121129,0.005169392233533188,0.42850046157836985,-0.01668581780356604,0.8736867409603057,0.2059073218874019,0.6510936012693378,-0.9099998474121094,90.74087592100236,39.42303793385139,0.22259313969096725,10,-0.3300008773803711,-0.25500011444091797,-0.13000106811523438,-0.30250072479248047,-0.7399997711181605,3,-0.09057360394215697,-1.4814880224926672,17.274999618530273,2.0769095337305634,17.139999389648438,-1.7333392673219485,17.104999542236328,-0.09057360394215697 5281,2020-10-02,17.6299991607666,17.7549991607666,17.399999618530273,17.53499984741211,1543747.0,0.0011356359864793664,1.057972456725214,0.3958308498041051,64.07320017702966,52.39464052944436,-0.4843533048907531,-0.43005531584470447,-0.23998343834254854,-0.47586593916933495,5.571895023399013,0.3549995422363281,-0.01834117983708694,0.413749027252198,-0.05812159713208587,0.8856196516364818,0.17781371506005783,0.6496843394443381,-0.9102984237670881,83.6601176822579,29.87627599984198,0.23593531219214103,10,-0.3149995803833008,-0.27499866485595703,-0.14999961853027344,-0.19749927520751953,0.09000015258789062,4,-0.08394779425343846,-1.0263011278365501,17.610000610351562,-1.4814880224926672,17.274999618530273,2.0769095337305634,17.139999389648438,-0.08394779425343846 5282,2020-10-05,17.764999389648438,17.860000610351562,17.639999389648438,17.690000534057614,1321977.0,0.007657415502450027,-1.5142832230711383,0.7894673439476753,59.3263805778766,54.02818783443638,-0.5616225901870031,-0.5619708886760222,-0.38190908239695887,-0.5769902703189373,6.179530144858894,0.23000144958496094,-0.023313667069711386,0.5284993171691887,-0.0006319082620009908,1.0576305426003785,0.2639337044535921,0.7930649298847854,-1.0038867156982398,89.0803299929187,38.715357350068324,0.26456561271559526,10,-0.39749908447265625,-0.40999889373779297,-0.36999988555908203,-0.33249950408935547,-0.22999954223632812,0,-0.07486630843798592,1.057972456725214,17.6299991607666,-1.0263011278365501,17.610000610351562,-1.4814880224926672,17.274999618530273,-0.07486630843798592 5283,2020-10-06,17.934999465942386,18.045000076293945,17.704999923706055,17.799999237060547,1945822.0,0.009569382613827004,-1.0923159988966682,1.8000305180437555,62.76848533846097,55.66701742077874,-0.6774499515207317,-0.6880976144767779,-0.5511991095466655,-0.7064329964947191,6.823580748412102,0.3400001525878906,-0.027836754497119642,0.648249435424809,0.054711881102971205,1.2417869897466467,0.35148065826389185,0.945018212585726,-1.1079535158081057,88.88882466838174,41.80164894108697,0.29676877716091876,10,-0.4749994277954137,-0.5624990463256871,-0.5974998474121129,-0.5024995803833043,-0.36499977111816406,1,-0.05965986767137044,-1.5142832230711383,17.764999389648438,1.057972456725214,17.6299991607666,-1.0263011278365501,17.610000610351562,-0.05965986767137044 5284,2020-10-07,17.700000762939453,18.0049991607666,17.700000762939453,17.90999984741211,1439163.0,-0.013102799553977307,-1.9047593097184379,-1.5555461365658896,55.482459075638126,56.17347129965677,-0.39283718485816976,-0.43732263057532705,-0.32255854991186794,-0.4467609786666955,7.13432306981826,0.30499839782714844,0.025221920165492406,0.3890007019042976,-0.23122494092619306,1.0092263447347882,0.07888788048905226,0.6991135233195429,-0.7755184827123998,53.69141950101768,8.972071606493458,0.31011282141524543,10,-0.24000072479248047,-0.3275003433227539,-0.3625011444091797,-0.2675008773803711,-0.46000099182128906,2,-0.04265542573851544,-1.0923159988966682,17.934999465942386,-1.5142832230711383,17.764999389648438,1.057972456725214,17.6299991607666,-0.04265542573851544 5285,2020-10-08,18.20499992370605,18.270000457763672,17.719999313354492,17.719999313354492,1825871.0,0.028531024802212146,-1.2680431020921819,-2.3095367847411277,61.48007452779514,58.355413698484256,-0.790492656847988,-0.8994391901584429,-0.8044839191356807,-0.9191096583242917,7.695994192754357,0.5699996948242188,0.08457563796965673,0.8374999046325655,0.11101964319844981,1.5639801660666812,0.47425977391550944,1.2007400353496216,-1.1908762197936476,92.528681453354,50.49078480922578,0.36324013071705785,10,-0.5749998092651332,-0.7199993133544886,-0.8675003051757777,-0.7725000381469691,-0.9549999237060511,3,-0.06234552230916868,-1.9047593097184379,17.700000762939453,-1.0923159988966682,17.934999465942386,-1.5142832230711383,17.764999389648438,-0.06234552230916868 5286,2020-10-09,18.30500030517578,18.4950008392334,18.190000534057614,18.209999084472656,1564475.0,0.00549301740669117,-3.5185792195313077,0.19587855906874455,79.8143984989025,61.2535329679341,-0.7551317108939415,-0.9380597761513378,-0.8881546311598854,-0.9877819782878738,8.312270338448494,0.3050003051757848,0.13851599969447648,0.8680003166198738,0.0621701279946123,1.6738305052451352,0.4650852223072448,1.2709154109325027,-1.1652889258782508,77.77775299096298,29.165629446466284,0.40291509431263073,10,-0.5625,-0.7074995040893555,-0.9225006103515625,-0.8725004196166992,-0.9500007629394531,4,-0.07839385097068963,-1.2680431020921819,18.20499992370605,-1.9047593097184379,17.700000762939453,-1.0923159988966682,17.934999465942386,-0.07839385097068963 5287,2020-10-12,18.415000915527344,18.5,18.30500030517578,18.350000381469727,1150503.0,0.006009320323281164,-1.5161139481941794,0.6842073562479923,79.76746311054018,64.759917013466,-0.7373019671360481,-0.9884777932804099,-0.9918163442256045,-1.0669338761038745,9.140977628049669,0.19499969482421875,0.20080351928266893,0.9080008506774888,0.017717396663851304,1.7982843046911263,0.4628591236706683,1.3531425776843093,-1.1126548010375075,89.37510430822783,35.14820874205931,0.44514172700681953,10,-0.6375007629394531,-0.8150005340576172,-0.9925012588500977,-0.9825010299682617,-0.7900009155273438,0,-0.03774105716100362,-3.5185792195313077,18.30500030517578,-1.2680431020921819,18.20499992370605,-1.9047593097184379,17.700000762939453,-0.03774105716100362 5288,2020-10-13,18.049999237060547,18.5,18.010000228881836,18.479999542236328,1325304.0,-0.01982088842358032,1.0850999935069152,-6.615334957011649,68.59995376590432,66.29494999843614,-0.25662927189254603,-0.6036250061670785,-0.6241028763963357,-0.6763257092447361,10.01906365266537,0.48999977111816406,0.2968607080607981,0.51074924468994,-0.41017878343628666,1.4316772728161666,0.05028523062682666,0.9712132587530533,-0.5799815785992877,43.74985098824595,-14.912225838988121,0.4604640140631132,10,-0.14999961853027344,-0.4499988555908203,-0.6274995803833008,-0.4999990463256836,-0.37999916076660156,1,-0.02853182334717408,-1.5161139481941794,18.415000915527344,-3.5185792195313077,18.30500030517578,-1.2680431020921819,18.20499992370605,-0.02853182334717408 5289,2020-10-14,18.489999771118164,18.53499984741211,18.0,18.049999237060547,1550460.0,0.024376761919978396,1.0188647331694696,-1.023256329731552,76.69037841506872,67.55586594302402,-0.5656405120060484,-1.0095380358068766,-1.0539662205823817,-1.0961242829883702,10.960472204444399,0.5349998474121094,0.3626836161937561,0.8962497711181641,-0.11460130492845622,1.9071008471647843,0.3908242330948539,1.4016753091414742,-0.8757845848414796,94.4785218642858,28.602760771738417,0.5054255380233108,10,-0.5225000381469727,-0.8724994659423828,-1.0724997520446777,-0.9399995803833008,-0.9099998474121094,2,-0.049756629944961106,1.0850999935069152,18.049999237060547,-1.5161139481941794,18.415000915527344,-3.5185792195313077,18.30500030517578,-0.049756629944961106 5290,2020-10-15,17.920000076293945,18.45499992370605,17.864999771118164,18.45499992370605,2084656.0,-0.030827458187131618,1.2056086761214304,-1.215907268289926,64.81203585470416,67.63795879609897,0.05918045579550224,-0.4242745621620294,-0.4771811333882283,-0.5151794098902123,11.184904405560399,0.625,0.43582686891199884,0.3027501106262207,-0.715853145296272,1.3213533665487134,-0.20655151733502564,0.812051738587467,-0.15845934423559171,8.208999837733046,-62.21873264740117,0.5093016279612455,10,0.16749954223632812,-0.21500015258789062,-0.5450000762939453,-0.35500049591064453,-0.0049991607666015625,3,-0.037946445439771104,1.0188647331694696,18.489999771118164,1.0850999935069152,18.049999237060547,-1.5161139481941794,18.415000915527344,-0.037946445439771104 5291,2020-10-16,18.1200008392334,18.209999084472656,17.93000030517578,17.989999771118164,1443363.0,0.011160756812943928,-1.239990234375,-0.2429927199868819,65.12668939565782,68.28243755363022,-0.07152570082650556,-0.6148441191611482,-0.6798606353886143,-0.7071123445869318,11.375708082914251,0.28999900817871094,0.4941628442364099,0.47675085067749023,-0.5662524732863119,1.5197541746412924,-0.04475081130441083,0.9982525126593913,-0.2550010681152344,38.0598565787863,-34.45370048999407,0.5215016619819014,10,-0.0025005340576171875,-0.41500091552734375,-0.7450008392333984,-0.5550012588500977,-0.24000167846679688,4,-0.04801328912467118,1.2056086761214304,17.920000076293945,1.0188647331694696,18.489999771118164,1.0850999935069152,18.049999237060547,-0.04801328912467118 5292,2020-10-19,18.09000015258789,18.315000534057614,18.0,18.200000762939453,1121121.0,-0.0016556669567338034,-1.1724106179789815,-0.8461515889550749,64.17910617718627,68.43917320237746,0.010532076598980922,-0.5276231102360001,-0.6545543996599221,-0.6700943964381736,12.49056297473056,0.31500053405761363,0.5011914971477474,0.3932501792907708,-0.6246130572707322,1.4111134158522738,-0.11568143898998073,0.9021817975715223,-0.22500038146972656,33.582142663967915,-39.936787009320554,0.508931618280752,10,0.027500152587890625,-0.38500022888183594,-0.7475004196166992,-0.5250005722045898,0.07500076293945312,0,-0.04063021581823567,-1.239990234375,18.1200008392334,1.2056086761214304,17.920000076293945,1.0188647331694696,18.489999771118164,-0.04063021581823567 5293,2020-10-20,17.924999237060547,18.229999542236328,17.920000076293945,18.059999465942386,1400336.0,-0.009121111892513634,-3.2758974493889848,1.2272679983354464,59.61537050778879,68.89838558372755,0.19440952000834955,-0.3166370080394074,-0.49352185573354745,-0.49904430385556964,13.561313682848766,0.3099994659423828,0.5106921803618043,0.1887493133544922,-0.7981700273525973,1.1756686540615817,-0.3047103569990526,0.682208983708037,0.6100006103515625,8.955143150768775,-61.39334083040421,0.4934596703535443,10,0.2025003433227539,-0.2199993133544922,-0.6362490653991699,-0.3599996566772461,0.7600002288818395,1,-0.016736359823117164,-1.1724106179789815,18.09000015258789,-1.239990234375,18.1200008392334,1.2056086761214304,17.920000076293945,-0.016736359823117164 5294,2020-10-21,17.379999160766598,18.010000228881836,17.309999465942386,18.0,2994908.0,-0.03040446859083501,1.187497951094477,4.592591022760894,46.79663903049362,67.26689275069404,0.770243057570827,0.2622878440007206,0.029489471447693205,0.043628055217368455,14.453787214722242,0.7000007629394496,0.5144737353895188,-0.3692506790161154,-1.3284519031346314,0.5899505451024005,-0.8488512910753734,0.11034993304314256,1.1427006912231477,6.113508020855309,-59.10855143184915,0.4796006120592584,10,0.5425004959106481,0.3250007629394567,-0.09124898910522106,0.18500041961670277,1.4600009918212926,2,0.0166858992825496,-3.2758974493889848,17.924999237060547,-1.1724106179789815,18.09000015258789,-1.239990234375,18.1200008392334,0.0166858992825496 5295,2020-10-22,17.395000457763672,17.424999237060547,17.104999542236328,17.399999618530273,2062237.0,0.00086313565716023,10.636691520721346,0.008063151612476458,46.72247715574,63.59001260145376,0.7020927936697134,0.2942713374393655,-0.0035887159657299605,0.01869841728695576,15.070447128409409,0.31999969482421875,0.4945968718419138,-0.3744994163513198,-1.2819131935803796,0.53291436087774,-0.8282063049658497,0.07920747226321012,1.0791913787841807,23.966998166740037,-37.314911406076035,0.45370688861452907,10,0.4249992370605469,0.3099994659423828,-0.1587505340576172,0.1699991226196289,1.8899993896484375,3,0.010635209029834503,1.187497951094477,17.379999160766598,-3.2758974493889848,17.924999237060547,-1.1724106179789815,18.09000015258789,0.010635209029834503 5296,2020-10-23,17.385000228881836,17.540000915527347,17.305000305175778,17.399999618530273,984968.0,-0.0005748909812400838,-1.6857329700272201,3.0003815337657382,44.508690276228926,59.67237117541918,0.6346021855398121,0.35807157780545396,-0.0029664847604102818,0.024120015259747163,15.548248683840155,0.2350006103515696,0.5097222305666378,-0.4069996833801284,-1.247109060514859,0.4331096937546022,-0.8270543719474936,0.013055005187236901,1.0070400700073243,23.140533647336323,-33.19473707428064,0.4200546885673661,10,0.4349994659423828,0.31999969482421875,-0.08500051498413086,0.17999935150146484,1.8199996948242152,4,0.03048609028862792,10.636691520721346,17.395000457763672,1.187497951094477,17.379999160766598,-3.2758974493889848,17.924999237060547,0.03048609028862792 5297,2020-10-26,17.069999694824222,17.329999923706055,16.950000762939453,17.100000381469727,2028873.0,-0.018119098643110787,-1.8148237105900804,2.000127161749509,38.00279461879805,56.272686825740706,0.8255676045118392,0.7065402540053718,0.2947726237594175,0.33114685433965363,16.456034887205384,0.4349994659423828,0.45539686065148643,-0.7202502250671365,-1.5665084216328928,0.12600797149861975,-1.1433793233500147,-0.2971211267842584,1.244818158665769,9.374925494123254,-41.07275847148047,0.42312909828287854,10,0.672500610351559,0.6350002288818324,0.23500013351440074,0.4949998855590785,1.9600009918212855,0,0.047451639157789716,-1.6857329700272201,17.385000228881836,10.636691520721346,17.395000457763672,1.187497951094477,17.379999160766598,0.047451639157789716 5298,2020-10-27,16.670000076293945,17.114999771118164,16.639999389648438,17.104999542236328,2242310.0,-0.02343290132873055,1.087914114801447,14.499650327422405,36.33953583204029,51.78925987207088,1.127831890029963,1.1273216852907808,0.66960547521726,0.721564194351977,17.52514860675547,0.47500038146972656,0.3338862941317764,-1.096749877929689,-2.0396251484362757,-0.1538746074231021,-1.5681875131829806,-0.6253122426763973,1.5356324099520045,2.1898298005638512,-45.871010771685725,0.4714376352532928,10,0.8774995803833008,0.9174995422363281,0.6349997520446777,0.8949995040893555,2.3449993133544957,1,0.08968211352076771,-1.8148237105900804,17.069999694824222,-1.6857329700272201,17.385000228881836,10.636691520721346,17.395000457763672,0.08968211352076771 5299,2020-10-28,16.155000686645508,16.559999465942386,16.0,16.549999237060547,3280252.0,-0.03089378448058966,1.6987990568942484,0.9080437594545415,22.88365394901244,47.130550771438465,1.426825440615307,1.6380974735135325,1.181143056633129,1.228120643092165,19.525982573635957,0.6700000762939453,0.17973714422905118,-1.5557493209838853,-2.7269846439380743,-0.3845139980296963,-2.14136698246098,-0.9701316595067908,1.8940684899406897,10.064973668696194,-31.0337721344652,0.5856176614770938,10,1.0024995803833008,1.1124992370605469,1.193748950958252,1.409998893737793,2.144998550415039,2,0.15660777912490564,1.087914114801447,16.670000076293945,-1.8148237105900804,17.069999694824222,-1.6857329700272201,17.385000228881836,0.15660777912490564 5300,2020-10-29,16.014999389648438,16.270000457763672,15.880000114440918,16.100000381469727,2578761.0,-0.00866612757948082,-1.197187866023361,0.2151931740812099,20.026223496892385,42.11938789379786,1.4172205837521759,1.7417804656986426,1.324849759112638,1.3620524483350493,20.88020932721506,0.3900003433227539,0.058405531856102755,-1.6160005569457994,-3.0118011109289107,-0.22020000296268805,-2.3139008339373532,-0.9181002799542455,1.7881814857474154,8.132482533693107,-27.15647227271087,0.697900276991555,10,1.08250093460083,1.1925005912780762,1.2762503623962402,1.5500001907348633,2.4350013732910156,3,0.17639718205455823,1.6987990568942484,16.155000686645508,1.087914114801447,16.670000076293945,-1.8148237105900804,17.069999694824222,0.17639718205455823 5301,2020-10-30,16.149999618530273,16.309999465942386,15.9399995803833,16.014999389648438,2026547.0,0.008429611865554909,-1.5964918151276501,-1.5882194547290474,20.54620016657651,37.27128722595233,1.0877800427671929,1.570750525972315,1.1989074626385126,1.235916881382412,22.085633938823456,0.3699998855590856,-0.14263383037211597,-1.4070003509521491,-2.951980144638803,0.1379794427345047,-2.179490247795478,-0.6345104541088205,1.3839359503318889,18.620657903823577,-9.42082930925234,0.772489896843327,10,0.9050002098083496,1.0575003623962402,1.1462502479553223,1.4149999618530273,2.16500091552734,4,0.1941176658162136,-1.197187866023361,16.014999389648438,1.6987990568942484,16.155000686645508,1.087914114801447,16.670000076293945,0.1941176658162136 5302,2020-11-02,16.434999465942386,16.475000381469727,16.139999389648438,16.28499984741211,1748845.0,0.01764704979219367,1.913033743272492,1.111106401616325,28.55248899793166,33.819855947079326,0.6071816480781322,1.2448243446843001,0.9105062277063816,0.9563396163907107,22.91192258007922,0.33500099182128906,-0.27702290081382586,-1.0555005073547328,-2.675458177696907,0.5644571629874413,-1.8654793425258198,-0.24552167218364573,0.8673851393008007,44.939231237900785,18.104637003699402,0.8099788351710868,11,0.5100007057189906,0.7725005149841273,0.8562502861022914,1.1300001144409144,1.8050003051757777,0,0.1685427774733932,-1.5964918151276501,16.149999618530273,-1.197187866023361,16.014999389648438,1.6987990568942484,16.155000686645508,0.1685427774733932 5303,2020-11-03,16.864999771118164,16.864999771118164,16.540000915527347,16.629999160766598,1690147.0,0.026163694502506774,1.7659405233426098,1.5666747199369166,28.362211891681056,31.771586264989036,0.012301609332261876,0.7700321550027951,0.481708660293485,0.5351955736129987,22.95573600630724,0.4300003051757777,-0.4302757555414445,-0.5720002174377434,-2.2007985663469825,1.0567981314714956,-1.3863993918923647,0.24239895701687786,0.23825100541270672,100.0,78.34605997022945,0.8143991744546198,11,-0.1549992561340332,0.3425002098083496,0.46375036239624023,0.6999998092651367,1.5750007629394496,1,0.1283724248389837,1.913033743272492,16.434999465942386,-1.5964918151276501,16.149999618530273,-1.197187866023361,16.014999389648438,0.1283724248389837 5304,2020-11-04,16.944999694824222,16.944999694824222,16.389999389648438,16.629999160766598,1811975.0,0.004743547274934423,2.5238054870996276,1.3404243230959128,35.068930244893934,30.47674771933947,-0.15186196545885622,0.6646460426399123,0.39919136498379615,0.45319050471075784,23.111495119106806,0.5550003051757848,-0.5888190134245619,-0.45425024032592276,-2.0923536264827653,1.1838531458309198,-1.273301933404344,0.36480145275249853,-1.0649995803833043,100.0,73.47922447278191,0.8190516930784216,11,-0.23499917984009144,0.26250028610229137,0.383750438690182,0.6199998855590785,1.6849994659423793,2,0.12215991337293985,1.7659405233426098,16.864999771118164,1.913033743272492,16.434999465942386,-1.5964918151276501,16.149999618530273,0.12215991337293985 5305,2020-11-05,17.069999694824222,17.190000534057614,17.0,17.010000228881836,1563630.0,0.0073768074506475045,-3.750017881410397,0.19047417212127782,33.54232424762982,29.25826260505068,-0.3663355975856426,0.4745871801363357,0.28016698354687364,0.325933851390527,22.4540895439215,0.24500083923339133,-0.7263287794596458,-0.2725002288818317,-1.8712384974105696,1.3262380396469045,-1.0718693631461989,0.5268689053825355,-1.1686995887756382,90.39994018559305,62.639703169699274,0.7993691342643681,11,-0.464999675750736,0.13750028610229137,0.258750438690182,0.4949998855590785,1.5450000762939418,3,0.0720562134871785,2.5238054870996276,16.944999694824222,1.7659405233426098,16.864999771118164,1.913033743272492,16.434999465942386,0.0720562134871785 5306,2020-11-06,16.870000839233402,17.15999984741211,16.850000381469727,17.100000381469727,1688194.0,-0.011716394795921459,-1.2962884471382754,-3.8333598245220775,31.84526191680459,28.574092304829186,-0.27610752217561796,0.5919150717143999,0.47201259997325096,0.5187378703870742,21.407558325071957,0.3099994659423828,-0.7823981377082809,-0.40074911117553214,-1.9455002558833918,1.1440020335323293,-1.173124683529462,0.3716264611783977,-0.9171527160644573,69.5238718045139,40.74443278287298,0.7723755723539305,11,-0.3350005149841344,0.3374991416931117,0.447499275207516,0.6949987411498988,1.9200000762939418,4,0.09365737078278946,-3.750017881410397,17.069999694824222,2.5238054870996276,16.944999694824222,1.7659405233426098,16.864999771118164,0.09365737078278946 5307,2020-11-09,17.719999313354492,17.90999984741211,17.069999694824222,17.075000762939453,3458527.0,0.05038520639218391,-1.5648832732980378,-2.8043471049707698,47.46600840742287,29.810367035427248,-1.1445711148835969,-0.32972608441507134,-0.3856179615029127,-0.32200959515511585,19.842745183258767,1.0399990081787074,-0.8236668650542214,0.4839994430541985,-0.9816119672232659,1.9496108533316647,-0.2488062620845355,1.2168051481929325,-1.71766509375,87.49996862914378,53.890793025457825,0.7328057051387329,11,-0.8249993324279785,-0.5124993324279785,-0.38499927520751953,-0.1549997329711914,1.1599998474121094,0,0.03357794829341243,-1.2962884471382754,16.870000839233402,-3.750017881410397,17.069999694824222,2.5238054870996276,16.944999694824222,0.03357794829341243 5308,2020-11-10,17.53499984741211,17.84000015258789,17.350000381469727,17.799999237060547,2651880.0,-0.010440150852768948,1.8405683325961963,-0.4108526902547573,52.103130381402536,33.05697552791504,-0.920799804935271,-0.19530048150062385,-0.20120862334778167,-0.12826194001158697,19.28510714807479,0.48999977111816406,-0.863692366775048,0.3247499465942383,-1.0981177749532662,1.7476176681417446,-0.386683914179514,1.0361838073679905,-1.4182056901391604,75.32895479836068,36.66203441697877,0.711433860773753,11,-0.6399998664855957,-0.3274998664855957,-0.17374944686889648,-0.1400003433227539,1.5450000762939418,1,0.04020529967726816,-1.5648832732980378,17.719999313354492,-1.2962884471382754,16.870000839233402,-3.750017881410397,17.069999694824222,0.04020529967726816 5309,2020-11-11,17.569999694824222,17.709999084472656,17.450000762939453,17.520000457763672,2129228.0,0.001995999299496898,-1.7368442186841206,-0.18867680082917215,52.361664382651966,36.64980229299943,-0.8202298421237266,-0.319119819745449,-0.23882193309691502,-0.1488722822690498,18.617068176291163,0.2599983215332031,-0.851443618369089,0.4057497978210485,-0.8973610391329885,1.7088606347750854,-0.24580562065596823,1.0573052162980652,-1.3456131961429243,67.92449774626886,26.266347328404052,0.6515554184770185,11,-0.6449999809265172,-0.36249971389770863,-0.15374946594238637,-0.17500019073486683,1.864999771118164,2,0.049516269456150175,1.8405683325961963,17.53499984741211,-1.5648832732980378,17.719999313354492,-1.2962884471382754,16.870000839233402,0.049516269456150175 5310,2020-11-12,17.239999771118164,17.475000381469727,17.239999771118164,17.475000381469727,2064762.0,-0.018782010781893788,1.0,-4.700083924620098,48.19875105318876,39.72230794706746,-0.3332327560161765,-0.044982123794351736,0.0928966592200382,0.19071056190271207,18.41395392723558,0.32999992370605824,-0.8053251587011871,0.10974988937378072,-1.1449192423323424,1.3644190210799056,-0.5175846764792809,0.7370844552268423,-0.9144764715130158,36.79241378689867,-6.910331826090726,0.6273345658530625,11,-0.21500015258789062,-0.03249979019165039,0.17625045776367188,0.1549997329711914,2.0050010681152344,3,0.08062641578319951,-1.7368442186841206,17.569999694824222,1.8405683325961963,17.53499984741211,-1.5648832732980378,17.719999313354492,0.08062641578319951 5311,2020-11-13,17.25,17.395000457763672,17.055000305175778,17.149999618530273,1913605.0,0.000580059687621981,-1.3448366580506501,-0.42553243295889875,52.41936062757962,42.3741825725839,-0.190859702113773,-0.1301767572687318,0.09476053751882674,0.19108736214326427,18.330366938384334,0.3400001525878942,-0.6497873754988639,0.16325016021728445,-1.00423138952765,1.3307317099622171,-0.4204906146551828,0.7469909350897517,-0.829408107526433,22.806994061561984,-24.19543459773718,0.5837407748724667,11,-0.10000038146972656,-0.04250001907348633,0.30750036239624023,0.15999984741210938,1.3250007629394531,4,0.07913042151409644,1.0,17.239999771118164,-1.7368442186841206,17.569999694824222,1.8405683325961963,17.53499984741211,0.07913042151409644 5312,2020-11-16,17.354999542236328,17.430000305175778,17.149999618530273,17.299999237060547,2949952.0,0.006086929984714606,1.7316896166729294,0.5500009536706785,59.99999999999998,45.889492362397114,-0.16945300134521446,-0.30890156950529146,-0.010611334853635412,0.09342847619895878,17.941082781606486,0.28000068664550426,-0.4530252619528383,0.30499973297119,-0.7723017662033271,1.3823012321457053,-0.23365101661606857,0.8436504825584485,-0.8450431724664469,38.21647074831282,-13.857351852807192,0.5386507495872577,11,-0.2049999237060547,-0.14749956130981445,0.3150010108947754,0.16750049591064453,1.6550006866455114,0,0.08268518646737477,-1.3448366580506501,17.25,1.0,17.239999771118164,-1.7368442186841206,17.569999694824222,0.08268518646737477 5313,2020-11-17,17.625,18.09000015258789,17.299999237060547,17.350000381469727,3113598.0,0.015557503018457597,-3.2133167861084693,4.9999653211263695,73.11320839593694,50.11663437917967,-0.3579527403782734,-0.6350910385724333,-0.2639920545745369,-0.1668682390793208,17.9191018373453,0.7900009155273438,-0.24595715404653617,0.5900001525878906,-0.44346608592346826,1.6234663910992495,0.07326703333221118,1.10673327184357,-1.0310410215715855,55.072442401748646,-2.2195778343321564,0.516733119255679,11,-0.1549997329711914,-0.41750001907348633,0.0637502670288086,-0.10000038146972656,1.6800003051757812,1,0.0712056261427858,1.7316896166729294,17.354999542236328,-1.3448366580506501,17.25,1.0,17.239999771118164,0.0712056261427858 5314,2020-11-18,17.670000076293945,17.764999389648438,17.524999618530273,17.649999618530273,1917287.0,0.00255319581809621,1.2857220708446866,0.07272903820944798,76.82337440886043,54.92563995264973,-0.32329421996067964,-0.6927696676988049,-0.30069462760607024,-0.20587599485330088,18.572522266028898,0.23999977111816406,-0.08506456883712588,0.6205001831054702,-0.44110187853661387,1.682102244747556,0.08969915228442815,1.1513012139265122,-0.9563578039327716,59.42027650109295,-3.9211370463582185,0.5308010308210426,11,-0.19999980926513672,-0.46250009536743164,0.07999992370605469,-0.14500045776367188,2.0049991607666016,2,0.07979625587572925,-3.2133167861084693,17.625,1.7316896166729294,17.354999542236328,-1.3448366580506501,17.25,0.07979625587572925 5315,2020-11-19,17.579999923706055,17.700000762939453,17.459999084472653,17.600000381469727,1406150.0,-0.005093387221239198,1.1818213344430897,-1.0,73.51976429163885,59.556140216520205,-0.17136333361774447,-0.6199862043618367,-0.198758415572037,-0.11258142409628391,18.710325811017142,0.24000167846680043,0.0529820980559208,0.5212500572204597,-0.5561340412455635,1.598634155686483,-0.017441992012550145,1.0599421064534695,-0.7562490209267452,50.72460830240435,-17.51881319503657,0.5386920492330116,11,-0.00749969482421875,-0.41249990463256836,0.21250009536743164,-0.03750038146972656,2.2549991607666016,3,0.10551760809366817,1.2857220708446866,17.670000076293945,-3.2133167861084693,17.625,1.7316896166729294,17.354999542236328,0.10551760809366817 5316,2020-11-20,17.915000915527344,18.075000762939453,17.495000839233402,17.549999237060547,2091886.0,0.019055801665252003,-1.4421127869063324,-18.24966622162884,73.94825712061787,62.498612295764104,-0.3827976211767634,-0.962597902037075,-0.5125264490076873,-0.4439032587030347,19.44476861644614,0.5799999237060511,0.1616912466087399,0.8297510147094727,-0.3059171056273513,1.9654191350462966,0.2619169545410607,1.3975850748778846,-0.9899500727633495,81.38307046431738,9.770811825397061,0.5678340601684123,11,-0.3425006866455078,-0.8175005912780762,-0.018751144409179688,-0.3725013732910156,1.7849998474121094,4,0.07423945608360616,1.1818213344430897,17.579999923706055,1.2857220708446866,17.670000076293945,-3.2133167861084693,17.625,0.07423945608360616 5317,2020-11-23,17.8799991607666,18.06999969482422,17.795000076293945,18.0,1662224.0,-0.001953767958248087,1.1153798188020394,-0.32876791070514094,68.83115963979057,64.35728221336277,-0.36063804687040246,-0.9104825177181866,-0.459484424622854,-0.40706507200013675,19.412532829388578,0.27499961853027344,0.2730805437804058,0.7542492866516106,-0.4356081783658432,1.9441067516690644,0.1593205541428837,1.3491780191603375,-0.8617523732166958,73.41762677817802,5.173313952021871,0.5949287325087272,11,-0.3074989318847656,-0.782498836517334,0.031250953674316406,-0.33749961853027344,2.3299999237060547,0,0.038870337516450526,-1.4421127869063324,17.915000915527344,1.1818213344430897,17.579999923706055,1.2857220708446866,17.670000076293945,0.038870337516450526 5318,2020-11-24,18.165000915527344,18.174999237060547,17.850000381469727,17.924999237060547,2076816.0,0.0159396962045788,1.5000073360036386,-2.0,71.03449273760938,66.43204091946916,-0.6111445380817386,-1.135982284491142,-0.7353350442303892,-0.6844828701745236,18.842408582472956,0.3249988555908203,0.4269384581814606,0.964500999450685,-0.29084103504128933,2.219843033942661,0.33682998220469784,1.5921720166966722,-1.0610138587743982,98.60163365042442,32.95423886829944,0.6276710172459878,11,-0.5500011444091797,-1.1100010871887207,-0.2537508010864258,-0.6225013732910156,2.114999771118164,1,0.0465179890319849,1.1153798188020394,17.8799991607666,-1.4421127869063324,17.915000915527344,1.1818213344430897,17.579999923706055,0.0465179890319849 5319,2020-11-25,18.684999465942386,18.75,18.19499969482422,18.200000762939453,3056522.0,0.028626398249754548,-1.2424216736088902,2.0208137963919723,74.50682448746151,69.3551601899439,-1.0687365155853321,-1.5354443347419213,-1.239790130282234,-1.1918806327282248,17.56534395396068,0.5849990844726562,0.4747378966705149,1.3579996109008832,0.03802570401605365,2.6779735177857127,0.6980126574584666,2.0179865643432997,-1.473911191158681,94.96120248635314,31.104575427385598,0.6599869534424151,11,-0.7824993133544957,-1.3699994087219274,-0.7687497138977086,-1.1424999237060582,2.3050003051757777,2,0.03318174241125815,1.5000073360036386,18.165000915527344,1.1153798188020394,17.8799991607666,-1.4421127869063324,17.915000915527344,0.03318174241125815 5320,2020-11-26,18.84000015258789,19.209999084472656,18.71500015258789,18.71999931335449,3381698.0,0.008295461122598713,-6.615417345247003,0.24742507245978396,80.30766395705936,72.4538605598861,-1.0872446656812684,-1.547281429096273,-1.3787376914279434,-1.3320537665127858,16.26967787243612,0.5249996185302699,0.5224148215969251,1.3717502593994126,0.03838364505154246,2.705116873747283,0.7050669522254758,2.0384335665733495,-1.4442424707782315,78.42569618296325,14.654491160713022,0.6666833071739352,11,-0.6600008010864258,-1.2950005531311035,-1.0262503623962402,-1.2975006103515625,3.0,3,0.044320545526002064,-1.2424216736088902,18.684999465942386,1.5000073360036386,18.165000915527344,1.1153798188020394,17.8799991607666,0.044320545526002064 5321,2020-11-27,19.28499984741211,19.3700008392334,18.84000015258789,18.84000015258789,1863581.0,0.023619941147563717,-1.382027191523651,3.7083048557576586,77.50437281819997,74.39879087301944,-1.3557994896720977,-1.8396945345995235,-1.8070180206139312,-1.7640383596638962,15.095979973150959,0.5300006866455078,0.58329395505843,1.6599999427795424,0.24457727598174017,3.0754226095773447,0.9522886093806413,2.3677112761784436,-1.635248369229629,94.6031142446782,32.435813799772276,0.7077113333989008,11,-0.9499998092651367,-1.6599993705749512,-1.5225000381469727,-1.7425003051757812,1.9850006103515625,4,0.028519535463431778,-6.615417345247003,18.84000015258789,-1.2424216736088902,18.684999465942386,1.5000073360036386,18.165000915527344,0.028519535463431778 5322,2020-11-30,19.20499992370605,19.375,19.075000762939453,19.28499984741211,2840055.0,-0.004148297865648853,1.307684407438653,-0.17977523273956256,80.47441406535496,75.21670261406587,-1.1016277052143515,-1.624839200922512,-1.6921856284939487,-1.676386058430527,14.375670000525895,0.2999992370605469,0.6963400671041597,1.4414999961853,-0.024816921264140035,2.90781691363474,0.7083415374605799,2.17465845491002,-1.2800085477554255,88.85245122501819,27.178901805425156,0.7331584587247196,11,-0.787500381469723,-1.5774998664855922,-1.4425001144409144,-1.662500381469723,2.024999618530277,0,0.025774581681845765,-1.382027191523651,19.28499984741211,-6.615417345247003,18.84000015258789,-1.2424216736088902,18.684999465942386,0.025774581681845765 5323,2020-12-01,19.030000686645508,19.315000534057614,18.915000915527344,19.28499984741211,2223299.0,-0.00911217067199932,1.5396758118328422,3.187492549412156,75.34721325393994,75.05268470796359,-0.7893820992662448,-1.3484636400631302,-1.4873766129492125,-1.4956323878169115,14.560289166495588,0.3999996185302699,0.7960972373844157,1.1582507133483873,-0.34789566801795146,2.664397094714726,0.4051775226652161,1.9113239040315584,-0.8440077583659935,70.76277761613811,9.47180135654557,0.7530731906831695,12,-0.6125011444091797,-1.4025006294250488,-1.3062505722045898,-1.4875011444091797,2.3599987030029332,1,0.06200727037572973,1.307684407438653,19.20499992370605,-1.382027191523651,19.28499984741211,-6.615417345247003,18.84000015258789,0.06200727037572973 5324,2020-12-02,19.01499938964844,19.26499938964844,18.920000076293945,19.100000381469727,2439490.0,-0.0007882972388747467,-1.509089395820499,0.33333831988210405,84.60032376537507,76.28385798282316,-0.6297541047855262,-1.233683351119172,-1.4416416916533734,-1.4771408600065747,14.492651550390889,0.34499931335449574,0.8673953973957467,1.0397494316101117,-0.4826568073141182,2.5621556705343416,0.2785463121479985,1.8009525510722248,-0.6149851884592401,45.45444036644275,-18.153235818830325,0.7612031194621147,12,-0.5799989700317418,-1.387499332427982,-1.4474997520446813,-1.472499847412113,2.6149997711181605,2,0.06652649684994039,1.5396758118328422,19.030000686645508,1.307684407438653,19.20499992370605,-1.382027191523651,19.28499984741211,0.06652649684994039 5325,2020-12-03,18.299999237060547,19.200000762939453,18.145000457763672,19.200000762939453,5140824.0,-0.03760190247374562,1.3444411477980758,10.588129698194093,66.05501322893286,75.40683088374708,0.22140118040998402,-0.4446051131326598,-0.699391654076333,-0.7647686276897865,14.389268155681394,1.0550003051757812,0.8600071209852551,0.26324930191039897,-1.2035418757057244,1.7300404795265223,-0.4701462868976627,0.9966448907184606,1.0750007629394531,12.601531461960011,-53.84694930907622,0.7333955888080621,12,0.2850008010864258,-0.6724991798400879,-1.0874991416931152,-1.0324993133544922,2.8200016021728516,3,0.14699457083090572,-1.509089395820499,19.01499938964844,1.5396758118328422,19.030000686645508,1.307684407438653,19.20499992370605,0.14699457083090572 5326,2020-12-04,18.450000762939453,18.63500022888184,18.209999084472656,18.399999618530273,3352963.0,0.008196805034566879,1.0238146057465507,-0.05555673292925868,66.51582434704358,75.14957140677518,0.17351740837633045,-0.49557628097326045,-0.8180653350333245,-0.9155146587107126,14.003996884445923,0.42500114440918324,0.8457713408128242,0.3342508316040025,-1.034895311061085,1.70339697426909,-0.35032223972854126,1.0188239029365462,0.9003992462158195,24.79678200702773,-43.354748538065905,0.6845730713325435,12,0.16249942779541016,-0.7925009727478027,-1.2975006103515625,-1.2425007820129395,2.6199989318847656,4,0.18373979671902974,1.3444411477980758,18.299999237060547,-1.509089395820499,19.01499938964844,1.5396758118328422,19.030000686645508,0.18373979671902974 5327,2020-12-07,18.315000534057614,18.399999618530273,18.13999938964844,18.399999618530273,1702984.0,-0.0073170852736773595,5.11771833767158,-1.699942780850729,60.84904443813988,74.01785492905636,0.4209824850531554,-0.33066802399509143,-0.6581405124327198,-0.7807741119447087,14.838494388261683,0.3100013732910121,0.8542576214547779,0.16950054168700746,-1.189256354450098,1.528257437824113,-0.5098779063815471,0.848878989755562,1.011291484069826,14.893699911855714,-52.64387902758887,0.6793784480685531,12,0.4424991607666051,-0.5575008392333949,-1.1837506294250453,-1.1075005531311,2.8949985504150426,0,0.16134315247281017,1.0238146057465507,18.450000762939453,1.3444411477980758,18.299999237060547,-1.509089395820499,19.01499938964844,0.16134315247281017 5328,2020-12-08,18.239999771118164,18.440000534057614,18.20499992370605,18.315000534057614,1783553.0,-0.004095045632129923,-2.2413774959878445,0.8823714208777599,58.87848134961568,72.28137235818458,0.5674098303299893,-0.21095829296277913,-0.5597011023828742,-0.7092660625422411,15.744708007784372,0.2350006103515625,0.8373639172168765,0.05924978256225444,-1.2690585975226831,1.387558162647192,-0.6049044074802126,0.7234039726047214,1.0388405418701154,8.888922797308712,-57.21030942583286,0.6641541900424685,12,0.5174999237060547,-0.3575000762939453,-1.1637496948242188,-1.0324997901916504,2.960000991821289,1,0.1639254281051381,5.11771833767158,18.315000534057614,1.0238146057465507,18.450000762939453,1.3444411477980758,18.299999237060547,0.1639254281051381 5329,2020-12-09,18.440000534057614,18.45499992370605,18.174999237060547,18.28499984741211,2270251.0,0.010964954246114544,2.0270431886837974,-2.0666547988403945,62.95178784814776,70.35294167941663,0.3676651341506343,-0.36094470400423617,-0.7378080644707516,-0.9149850896700435,16.674696553828444,0.28000068664550426,0.8611212809903215,0.21575050354003622,-1.085039930320093,1.5165409374001655,-0.4346447133900284,0.8661457204701009,0.793286141997072,28.301958088766593,-38.1003571287804,0.6503952169300645,12,0.3174991607666051,-0.5575008392333949,-1.4812502861022914,-1.2325005531311,2.8599987030029332,2,0.15997824133152005,-2.2413774959878445,18.239999771118164,5.11771833767158,18.315000534057614,1.0238146057465507,18.450000762939453,0.15997824133152005 5330,2020-12-10,18.6299991607666,18.6299991607666,18.325000762939453,18.440000534057614,2612082.0,0.010303612863680423,2.210532656052362,1.2257921614471685,61.259797298717956,68.54798884391862,0.16175551463304316,-0.46532624107959464,-0.9140534224825565,-1.11189062229991,17.69841355468836,0.30499839782714844,0.8601570345055762,0.3362491607666023,-0.889487455082989,1.5619857766161935,-0.27661914715819336,0.9491174686913979,0.5595560238318349,98.98968492195225,33.05790482297063,0.6128683079247961,12,0.1275005340576172,-0.5174989700317383,-1.6712489128112793,-1.422499179840088,2.5100002288818395,3,0.1610306030672175,2.0270431886837974,18.440000534057614,-2.2413774959878445,18.239999771118164,5.11771833767158,18.315000534057614,0.1610306030672175 5331,2020-12-11,18.614999771118164,18.674999237060547,18.309999465942386,18.6200008392334,2769280.0,-0.0008051202535760416,5.34794002521058,-0.02632160138133145,61.648177591845865,66.4561847913065,0.08014927485340095,-0.36134766470974,-0.8858362074382669,-1.098686321704296,18.434644564718315,0.3649997711181605,0.7961024006619013,0.25299978256225586,-0.876244942067931,1.3822445071924427,-0.31162257975283936,0.8176221448773511,0.5325731816822739,88.78514335422497,22.817107807750716,0.5646223623150937,12,0.11250019073486328,-0.5024995803833008,-1.708749771118164,-1.4074997901916504,2.385000228881836,4,0.13456895508544853,2.210532656052362,18.6299991607666,2.0270431886837974,18.440000534057614,-2.2413774959878445,18.239999771118164,0.13456895508544853 5332,2020-12-14,18.790000915527344,18.979999542236328,18.59000015258789,18.68000030517578,2409859.0,0.00940108227563341,-1.6896424719160243,-21.9954233409611,60.26271909439522,64.78012988469042,-0.17870268938658995,-0.44620717526932907,-1.0496656016646178,-1.2698526683995865,19.494093281998104,0.3899993896484375,0.6993702720222181,0.3562508583068862,-0.6823051509809552,1.3948068675947276,-0.16302714633703275,0.8755288629508051,0.31726909474701515,76.39769507074958,13.956231175296864,0.5192780046439199,12,-0.0875015258789027,-0.5750007629394531,-1.9187507629394531,-1.58250093460083,2.049999237060547,0,0.12134106802585465,5.34794002521058,18.614999771118164,2.210532656052362,18.6299991607666,2.0270431886837974,18.440000534057614,0.12134106802585465 5333,2020-12-15,18.8799991607666,19.06999969482422,18.76499938964844,18.82999992370605,2174802.0,0.0047896881774436295,-2.388886534141577,0.4545359966708604,53.72848125547946,61.34992516136869,-0.32655727237562715,-0.4609989152807543,-1.1326964210069619,-1.3525797572527694,20.41085164959142,0.3050003051757777,0.5904241261063952,0.3834991455078125,-0.5994774017005362,1.3664756927161612,-0.10798912809636008,0.8749874191119851,-0.7399997711181605,78.77090090742864,19.598487428953007,0.4914882736041743,12,-0.20999908447265625,-0.6649990081787109,-1.828749179840088,-1.672499179840088,1.5700016021728516,1,0.12341101839389323,-1.6896424719160243,18.790000915527344,5.34794002521058,18.614999771118164,2.210532656052362,18.6299991607666,0.12341101839389323 5334,2020-12-16,19.07999992370605,19.440000534057614,18.825000762939453,18.934999465942386,2234589.0,0.01059326121979165,-2.3698814824104653,2.90005340657629,54.51127091718306,60.06728712672982,-0.5770511640787461,-0.5796698330433081,-1.315686208835782,-1.546228119642901,21.591048268100206,0.6149997711181605,0.47823710038166567,0.5129999160766552,-0.42144264269208165,1.447442474845392,0.04577863669228677,0.9802211954610236,-0.9214005279540949,68.14156902063628,10.933455447697767,0.4672212793843687,12,-0.2899999618530238,-0.8324995040893555,-2.0287499427795375,-1.8724999427795375,1.3799991607666051,2,0.1111111555403832,-2.388886534141577,18.8799991607666,-1.6896424719160243,18.790000915527344,5.34794002521058,18.614999771118164,0.1111111555403832 5335,2020-12-17,19.434999465942386,19.55500030517578,19.104999542236328,19.104999542236328,2303815.0,0.01860584610355609,-1.7272779816778892,2.2758543579491506,52.918278696858735,58.55644872115373,-0.8427430902837685,-0.8311873461353194,-1.6654790439081673,-1.8810106014286028,23.0470388505574,0.4750003814697301,0.39497101144382896,0.7752494812011754,-0.11384485198155758,1.6643438143839084,0.3307023146098089,1.219796647792542,-1.2251440246582028,90.36138487205478,36.318559601393304,0.44454716659136634,12,-0.587499618530277,-1.1299991607666051,-2.368749618530277,-2.2274994850158727,0.5500011444091726,3,0.09596088615213794,-2.3698814824104653,19.07999992370605,-2.388886534141577,18.8799991607666,-1.6896424719160243,18.790000915527344,0.09596088615213794 5336,2020-12-18,19.2450008392334,19.614999771118164,19.114999771118164,19.46999931335449,3050881.0,-0.009776106608180735,-1.061853075350008,-0.6818137155737761,50.7462856524698,57.43391996719039,-0.5901778615333129,-0.5654294563514242,-1.475597964062711,-1.6758459617460915,23.91636575033228,0.5,0.28377220143875803,0.518750858306884,-0.3340147823433739,1.371516498957142,0.09236803798175686,0.9451336786320113,-0.9544367061157182,63.902529796518394,13.673702905469668,0.42638282032512853,12,-0.35000133514404297,-0.9100008010864258,-2.128751039505005,-2.0375008583068848,0.9949989318847656,4,0.09846705470398565,-1.7272779816778892,19.434999465942386,-2.3698814824104653,19.07999992370605,-2.388886534141577,18.8799991607666,0.09846705470398565 5337,2020-12-21,18.575000762939453,19.09000015258789,18.21500015258789,19.084999084472656,3043905.0,-0.03481423991045318,2.365381652789495,2.266674578685058,42.83464945347725,55.65127197873056,0.13475243769513412,0.16791728043280685,-0.817049508615213,-1.0001701051634413,24.03188323124282,1.0300006866455078,0.2524095088456697,-0.1859992980957017,-0.9450608230785384,0.573062226887135,-0.5655300605871183,0.1935314643957149,1.039999008178711,25.714336317426493,-21.011711777718773,0.37953076249141776,12,0.31999874114990234,-0.19250106811523438,-1.3962509632110596,-1.3675007820129395,2.2049999237060547,0,0.13055177052260847,-1.061853075350008,19.2450008392334,-1.7272779816778892,19.434999465942386,-2.3698814824104653,19.07999992370605,0.13055177052260847 5338,2020-12-22,19.01000022888184,19.06999969482422,18.51000022888184,18.575000762939453,1500922.0,0.023418543637978795,1.0180219191075517,-0.8529429364289898,49.9304706297435,54.20445895446342,-0.20063495351276828,-0.21136804957165722,-1.2469150759073848,-1.426667171015982,23.96242225227393,0.5599994659423793,0.2183977195846687,0.20675020217895934,-0.5052393459454123,0.918739750303331,-0.14924457188322648,0.5627449762411452,0.6049995422363246,56.785735208166976,9.489926529931232,0.35599477406218644,12,-0.09500026702881215,-0.552500724792484,-1.831250429153446,-1.8025002479553258,2.4899997711181605,1,0.09626511844674979,2.365381652789495,18.575000762939453,-1.061853075350008,19.2450008392334,-1.7272779816778892,19.434999465942386,0.09626511844674979 5339,2020-12-23,19.30500030517578,19.350000381469727,19.024999618530273,19.024999618530273,1159073.0,0.015518152169496036,-1.3214283281449037,0.6436805296735527,65.82679227736878,54.71190284098017,-0.40234178636483264,-0.48226354011823247,-1.5474321795224029,-1.7102454225849861,23.144668916355744,0.3400001525878871,0.22945621348722156,0.47075023651122905,-0.27284889131973245,1.2143493643421905,0.0989506725957483,0.8425498004267098,0.28199947357177635,77.8571749706745,25.09160327959028,0.37179956391548075,12,-0.3900003433227539,-0.7675008773803711,-1.9662501811981201,-2.0975003242492676,2.2950000762939453,2,0.059311082085644395,1.0180219191075517,19.01000022888184,2.365381652789495,18.575000762939453,-1.061853075350008,19.2450008392334,0.059311082085644395 5340,2020-12-28,19.674999237060547,19.729999542236328,19.34000015258789,19.34000015258789,1217232.0,0.01916596353461686,-1.3283609282834954,1.196422367695043,68.04123247990395,55.42224227298663,-0.6800313119777464,-0.8290023745462385,-1.9003868627770188,-2.065038148765712,21.89986723499245,0.4249992370605469,0.26861742935563626,0.7989992141723619,-0.034311030191329195,1.632309458536053,0.3823440919905181,1.2156543363542056,-1.4599990844726562,96.36961535749897,38.41108731126293,0.4166551221818451,12,-0.7024993896484375,-1.0799999237060547,-2.3362491130828857,-2.467499256134033,2.0050010681152344,0,0.03989834194928221,-1.3214283281449037,19.30500030517578,1.0180219191075517,19.01000022888184,2.365381652789495,18.575000762939453,0.03989834194928221 5341,2020-12-29,19.834999084472656,19.950000762939453,19.71999931335449,19.71999931335449,1381998.0,0.00813213995509221,-3.0000331713464052,0.3432838370265883,72.22222532058274,56.75107629811858,-0.7250184530899872,-0.9967909630928098,-2.0475794426840856,-2.2146548811903557,20.513403254621178,0.27500152587890625,0.285654282014832,0.9314990997314467,0.009749994515782845,1.8532482049471106,0.470624547123613,1.3923736523392805,-1.589698944091797,93.3716635152368,28.727871176073677,0.4608745526078323,12,-0.7524986267089844,-1.1124982833862305,-2.464998960494995,-2.6274991035461426,1.9450016021728516,1,0.00756246699281804,-1.3283609282834954,19.674999237060547,-1.3214283281449037,19.30500030517578,1.0180219191075517,19.01000022888184,0.00756246699281804 5342,2020-12-30,19.700000762939453,19.934999465942386,19.700000762939453,19.84000015258789,1045804.0,-0.00680606643631676,-2.3571389645777074,-1.2173884198828675,70.97706299578131,58.66758538037435,-0.4999353479628361,-0.8672725090155744,-1.9001113280557966,-2.0707513871436873,19.028802186045635,0.23499870300293324,0.2997826538906452,0.771750736236573,-0.20879279687151353,1.7522942693446595,0.28147896968252795,1.262022502790618,-1.3865125976562496,82.63889532765981,10.490464116128521,0.4902717665540435,12,-0.6175003051757812,-0.8275003433227539,-2.3650004863739014,-2.4925007820129395,1.8899993896484375,2,0.027411116104857358,-3.0000331713464052,19.834999084472656,-1.3283609282834954,19.674999237060547,-1.3214283281449037,19.30500030517578,0.027411116104857358 5343,2021-01-04,20.209999084472656,20.479999542236328,19.899999618530273,19.899999618530273,2599510.0,0.025888238669139252,-2.7419414381433467,-2.214291553133515,73.35095747609391,60.76088388692,-0.8956166773628098,-1.3537427309524794,-2.3861372448228586,-2.5674313207103125,18.180557939579728,0.779998779296875,0.3323002683163807,1.2227491378784165,0.08674790216081618,2.358750373596017,0.6547485200196164,1.7907497557372167,-1.831050415283201,81.44326653461609,3.593702568233553,0.5680006178588007,1,-0.8624992370605469,-1.044999122619629,-2.8749988079071045,-3.0024991035461426,1.4900016784667969,0,0.028203940029407626,-2.3571389645777074,19.700000762939453,-3.0000331713464052,19.834999084472656,-1.3283609282834954,19.674999237060547,0.028203940029407626 5344,2021-01-05,20.280000686645508,20.350000381469727,20.11000061035156,20.15999984741211,1394868.0,0.0034637112985638208,-1.1818229107964557,0.3871001482812298,72.47961940280662,62.93436618758088,-0.868868012264052,-1.3956712065865773,-2.4132890889822285,-2.6293204209405303,17.286473520013455,0.23999977111816762,0.3674623193783333,1.2295006752014146,-0.04538155804827326,2.5043829084511025,0.5920595585765689,1.8669417918262603,-1.7749889650732413,82.4562313447819,6.979990210458951,0.6374411166248447,1,-0.9325008392333984,-0.970001220703125,-2.9450008869171143,-3.072500705718994,1.789999008178711,1,0.060157755031925,-2.7419414381433467,20.209999084472656,-2.3571389645777074,19.700000762939453,-3.0000331713464052,19.834999084472656,0.060157755031925 5345,2021-01-07,20.989999771118164,21.059999465942386,20.63999938964844,20.770000457763672,2439848.0,0.03500981560322103,1.3333421636828455,1.8333147897957562,77.20507718108777,65.87423191298288,-1.4919926840847069,-1.9961530276831354,-3.0717883054907063,-3.324920317775298,18.551086418149627,0.7799987792968786,0.44836960734430065,1.80499973297119,0.3141931601898271,3.295806305752553,1.0595964465805068,2.550403019361873,-2.366488780306053,94.85295870726493,20.190228884780367,0.7454032863906822,1,-1.3524999618530273,-1.3900003433227504,-3.3812496662139893,-3.674999713897705,0.7700004577636754,3,0.02906148723216817,-1.1818229107964557,20.280000686645508,-2.7419414381433467,20.209999084472656,-2.3571389645777074,19.700000762939453,0.02906148723216817 5346,2021-01-08,21.84000015258789,21.84000015258789,21.049999237060547,21.049999237060547,3909176.0,0.040495492650710396,1.0,3.590924460088605,80.25796924623295,70.03237855662239,-2.1626024778764794,-2.7185423925250944,-3.85902753799531,-4.150881982509098,20.127128381991525,0.8500003814697266,0.5434338896370505,2.485500144958497,0.6222210880882635,4.34877920182873,1.5538606165233801,3.4171396733936135,-3.021570083765358,100.0,24.501009392465136,0.9316395284351174,1,-1.6649999618530273,-1.8500003814697266,-3.9775006771087646,-4.2950005531311035,-0.04000091552734375,4,-0.007326000288198298,1.3333421636828455,20.989999771118164,-1.1818229107964557,20.280000686645508,-2.7419414381433467,20.209999084472656,-0.007326000288198298 5347,2021-01-11,21.270000457763672,21.86000061035156,21.09000015258789,21.82999992370605,2390838.0,-0.026098886943307864,1.4838690822281664,-0.7088592619776481,71.64858311849723,72.44550216648392,-1.3076254225386315,-2.0193433971783072,-3.221441179163044,-3.5619099391576086,21.950081511800565,0.7700004577636683,0.6140557922369219,1.767750453948974,-0.2133748827893882,3.748875790687336,0.7771877855797946,2.758313122318153,-2.149413380564603,69.89796663114731,-4.972873540257837,0.9905626683691804,1,-0.8275003433227539,-1.2700004577636719,-3.2900002002716064,-3.6449999809265137,0.4699993133544922,0,0.023977443248981434,1.0,21.84000015258789,1.3333421636828455,20.989999771118164,-1.1818229107964557,20.280000686645508,0.023977443248981434 5348,2021-01-12,21.229999542236328,21.540000915527344,21.170000076293945,21.290000915527344,1375591.0,-0.00188062598337857,-3.1111134658585176,0.10714541163007006,70.05598571764594,72.91541254873692,-1.0276715939049765,-1.8380938800695965,-3.1000297670182206,-3.5044137132673683,23.795281513326113,0.37000083923339844,0.7145080196760389,1.578249549865724,-0.45245743023419394,3.608956529965642,0.5628960598157633,2.593603039915685,-1.7806828410589617,63.99993896484395,-11.237880529232996,1.0153534900499597,1,-0.6299991607666016,-1.2299995422363281,-3.2074997425079346,-3.602499485015869,0.4099998474121129,1,0.01695716524323765,1.4838690822281664,21.270000457763672,1.0,21.84000015258789,1.3333421636828455,20.989999771118164,0.01695716524323765 5349,2021-01-13,21.38999938964844,21.46999931335449,21.25,21.40999984741211,1648540.0,0.0075364979209631144,2.142861035422452,0.33333333333327414,68.92547669912052,73.01366190642766,-0.961973286625863,-1.8611791411604948,-3.1584788878342067,-3.631838988031003,25.812395203352033,0.2399997711181605,0.9158930048969083,1.5907494544982939,-0.4971082256882653,3.678607134684853,0.5468206144050143,2.6346782945915734,-1.6514006193701718,61.47534832528739,-11.35995364019815,1.0439288400932796,1,-0.6099987030029332,-1.389999389648441,-3.3674995899200475,-3.762499332427982,0.0400009155273402,2,0.014492818239211225,-3.1111134658585176,21.229999542236328,1.4838690822281664,21.270000457763672,1.0,21.84000015258789,0.014492818239211225 5350,2021-01-14,21.6299991607666,21.63999938964844,21.34000015258789,21.479999542236328,1622653.0,0.011220185973184638,2.5294012049949015,-7.499809269503525,72.86673054978495,73.08527359856123,-1.000730243917495,-1.96568433414253,-3.2875320072848098,-3.8331469362369184,27.641932921596073,0.2999992370605504,1.0825135760912126,1.6807492256164558,-0.4830902661491052,3.844588717382017,0.5988294797336771,2.7626689714992345,-1.6368321696795363,71.60480745230491,-2.2629231828273504,1.0819197458827803,1,-0.8499984741210938,-1.6299991607666016,-3.5987489223480225,-4.002499103546143,-0.2699985504150426,3,0.02034214290935843,2.142861035422452,21.38999938964844,-3.1111134658585176,21.229999542236328,1.4838690822281664,21.270000457763672,0.02034214290935843 5351,2021-01-15,21.1200008392334,21.75,21.0,21.59000015258789,2120874.0,-0.023578286699994844,-1.1126731050786445,-3.1333367241839705,75.17312367442901,73.55150256285543,-0.32328207970466494,-1.3264005155027903,-2.6745779062484516,-3.28519335121986,29.15637405383996,0.75,1.1680396615412505,1.0455008506774917,-1.0828609634251833,3.1738626647801667,-0.018680056373845844,2.109681757728829,-0.9028138138345945,13.953576054363893,-63.27862693449207,1.0641809070513366,1,-0.24000072479248047,-1.1200008392333984,-3.0137507915496826,-3.4925007820129395,-0.0400009155273473,4,0.0303030001996758,2.5294012049949015,21.6299991607666,2.142861035422452,21.38999938964844,-3.1111134658585176,21.229999542236328,0.0303030001996758 5352,2021-01-18,21.06999969482422,21.170000076293945,20.8799991607666,21.01000022888184,1235860.0,-0.002367478334389772,1.230774309503723,-0.12765862467787326,72.0556864561393,73.40758356063826,-0.06538575045783546,-1.1561035584153814,-2.5292670774534898,-3.205046120228751,30.06672635471208,0.29000091552734375,1.222469424351992,0.8814997673034668,-1.2009229680097064,2.96392250261664,-0.15971160035311982,1.9227111349600534,-0.6556750392310846,21.839120778899044,-55.58435272164975,1.0412113676565873,1,-0.0849990844726598,-1.0699996948242188,-2.934999704360962,-3.4424996376037598,-0.09000015258789062,0,0.034646395482181624,-1.1126731050786445,21.1200008392334,2.5294012049949015,21.6299991607666,2.142861035422452,21.38999938964844,0.034646395482181624 5353,2021-01-19,21.209999084472656,21.290000915527344,21.100000381469727,21.170000076293945,946876.0,0.0066444894008625965,-1.111135836220873,0.666656070191094,71.09635267269866,73.25388725729293,-0.05433123168585041,-1.172721097874419,-2.584227214262114,-3.3139389597909883,30.914280157351275,0.220001220703125,1.2595094371964066,0.9049991607666001,-1.1293450330290256,2.939343354562226,-0.11217293613121271,1.922171257664413,-0.622193314308511,37.93098912373857,-37.80849648858742,1.0171720968978128,1,0.04000091552734375,-1.1924991607666016,-2.9524993896484375,-3.5824990272521973,-0.1699981689453125,1,0.024988246559308314,1.230774309503723,21.06999969482422,-1.1126731050786445,21.1200008392334,2.5294012049949015,21.6299991607666,0.024988246559308314 5354,2021-01-20,21.200000762939453,21.32999992370605,21.100000381469727,21.26000022888184,1206739.0,-0.0004713966037143136,1.3000085831180068,-1.5000238424491852,68.35142447670646,72.27014806791723,0.1116324734111771,-1.0495659627547838,-2.4901315273116538,-3.274891671957249,31.21123575569364,0.22999954223632457,1.3205413229233436,0.7890007972717292,-1.196940514404357,2.7749421089478155,-0.2039698585663139,1.7819714531097723,-0.4595316119528192,36.78175787219023,-34.84665028107135,0.9929706558380439,1,0.1699991226196289,-1.1825008392333984,-2.8800010681152344,-3.572500705718994,-0.220001220703125,2,0.0207546514563417,-1.111135836220873,21.209999084472656,1.230774309503723,21.06999969482422,-1.1126731050786445,21.1200008392334,0.0207546514563417 5355,2021-01-21,21.299999237060547,21.46999931335449,21.100000381469727,21.31999969482422,1497578.0,0.004716908986904578,1.3124955296474077,0.3333439298089258,67.88769774508654,70.89567345667874,0.0673102019244638,-1.0568654352282252,-2.507166479649513,-3.3414519904758144,31.40656302287581,0.3699989318847621,1.3361091957086195,0.7957492828369155,-1.172293039424769,2.7637916050986,-0.188271878293925,1.779770443967756,-0.4251863109501208,48.27582426978215,-19.75115233851872,0.9840211611308415,1,0.07000064849853516,-1.2624988555908203,-2.979999542236328,-3.672499179840088,-0.6099987030029332,3,0.006103336749845534,1.3000085831180068,21.200000762939453,-1.111135836220873,21.209999084472656,1.230774309503723,21.06999969482422,0.006103336749845534 5356,2021-01-22,21.13999938964844,21.25,20.90999984741211,21.25,1419101.0,-0.00751173019451179,5.181786655569427,5.499904634750919,67.47573220052745,70.43202335468209,0.13138977581708033,-0.7880200787257543,-2.2579042472359347,-3.1545127664359427,31.331687779621177,0.3899993896484375,1.3572994625149732,0.5409995079040577,-1.352844997536934,2.4348440133450495,-0.40592274481644,1.4879217606245554,0.7200012207031179,44.067824006725075,-21.19746703166831,0.9469222527204966,1,0.17500019073485973,-1.1024990081787145,-2.7049994468689,-3.512499332427982,-0.4499988555908274,4,0.010406869775542393,1.3124955296474077,21.299999237060547,1.3000085831180068,21.200000762939453,-1.111135836220873,21.209999084472656,0.010406869775542393 5357,2021-01-25,21.0,21.350000381469727,20.729999542236328,21.299999237060547,1610038.0,-0.006622487875614369,2.0999923706345727,2.727250658898687,60.533356255448666,69.37395341443795,0.2559810309806103,-0.4817293035594261,-2.0558310644560933,-2.9926652308580586,33.37539244700843,0.6200008392333984,1.2799187592165993,0.2797501564025886,-1.3622493242165028,1.92174963702168,-0.5412495839069571,1.1007498967121343,0.841000595092769,36.486559631727125,-25.628041484862386,0.8209997403095463,1,0.23999977111816406,-0.9624996185302734,-2.5799999237060547,-3.372499942779541,-0.07999992370605469,0,0.003809520176478731,5.181786655569427,21.13999938964844,1.3124955296474077,21.299999237060547,1.3000085831180068,21.200000762939453,0.003809520176478731 5358,2021-01-26,20.84000015258789,21.13999938964844,20.76000022888184,21.0,1207524.0,-0.007619040352957573,-1.3749970197649717,0.5333341810459926,57.29167028848193,68.08130825770033,0.3965423450242369,-0.1871987346167927,-1.8283728107863801,-2.8068953343832668,35.52954145411196,0.37999916076660156,1.0861145731235204,0.028250312805177202,-1.402885585262748,1.4593862108731024,-0.6873176362287872,0.7438182618391416,0.9565604003906216,14.864951942532153,-42.83102674401851,0.7155679490339629,1,0.39999961853027344,-0.8024997711181641,-2.3812503814697266,-3.2125000953674316,-0.29000091552734375,1,0.006717820951217757,2.0999923706345727,21.0,5.181786655569427,21.13999938964844,1.3124955296474077,21.299999237060547,0.006717820951217757 5359,2021-01-27,20.450000762939453,20.96999931335449,20.11000061035156,20.84000015258789,2229582.0,-0.018713982091790315,1.646159173205501,2.4374985098824595,42.32954807148883,64.68828798233409,0.7142964833556817,0.3088124282943987,-1.3751843179774141,-2.3943296488054813,36.72318425847921,0.8599987030029297,0.9564424854344189,-0.4189990997314439,-1.67754707143731,0.8395488719744222,-1.048273085584377,0.21027488612148915,1.3038973496093718,25.000035061589447,-26.839356459715926,0.6292739858529333,1,0.4799995422363281,-0.41250038146972656,-2.007500648498535,-2.822500705718994,0.34999847412109375,2,0.02885086213087673,-1.3749970197649717,20.84000015258789,2.0999923706345727,21.0,5.181786655569427,21.13999938964844,0.02885086213087673 5360,2021-01-28,20.459999084472656,20.59000015258789,19.71999931335449,20.3700008392334,2229757.0,0.0004889154601559476,3.9714279486215536,-0.2307650925310067,24.253641053087065,59.03056769107386,0.5820936353320967,0.3801291278970318,-1.309936021054689,-2.377402827640065,37.076170197866695,0.870000839233402,0.8377612913761503,-0.44825077056884766,-1.5939118888977504,0.6974103477600551,-1.021081329733299,0.1245797885956037,1.1952651779443322,45.39872921517933,-0.33426606657641145,0.5728305591644507,1,0.13500022888183238,-0.4224987030029297,-1.941248893737793,-2.7999987602233887,0.3100013732910156,3,0.02541546828114516,1.646159173205501,20.450000762939453,-1.3749970197649717,20.84000015258789,2.0999923706345727,21.0,0.02541546828114516 5361,2021-01-29,19.98500061035156,20.38999938964844,19.98500061035156,20.200000762939453,2162094.0,-0.023215957740759574,-2.7674278313017284,-2.3889371622338,25.144988489463387,53.818267916998764,0.9824792426728557,0.9137921317496911,-0.7639814165687717,-1.8730181163769188,37.11512499321545,0.4749984741210973,0.6992306841651228,-0.9307493209838889,-2.0484498805582625,0.1869512385904848,-1.4895996007710757,-0.37189904119670203,1.5154424561404305,16.25773762857039,-25.327228193825945,0.5588502797871863,1,0.6099987030029297,0.052499771118167615,-1.4087505340576136,-2.2675004005432093,1.1449985504150426,4,0.03527645244808686,3.9714279486215536,20.459999084472656,1.646159173205501,20.450000762939453,-1.3749970197649717,20.84000015258789,0.03527645244808686 5362,2021-02-01,20.239999771118164,20.3700008392334,20.0,20.0,1258265.0,0.01275952729441121,-2.0833432674502697,-1.1162772129663945,32.32136762849622,49.509936245420725,0.667564696606231,0.7392229609531498,-0.9469833397034542,-2.1036359539180616,37.2053988767633,0.3850002288818395,0.5103292714739354,-0.7027501106262193,-1.7182065919848064,0.31270637073236784,-1.210478351305511,-0.1950218699469275,1.1180077951228249,36.61974857922689,-2.0418909969126844,0.5077282406792935,2,0.3549995422363246,-0.2024993896484375,-1.625,-2.492499828338623,1.1599998474121094,0,0.02223323952708678,-2.7674278313017284,19.98500061035156,3.9714279486215536,20.459999084472656,1.646159173205501,20.450000762939453,0.02223323952708678 5363,2021-02-02,20.780000686645508,20.780000686645508,20.229999542236328,20.32999992370605,1895263.0,0.026679887432504268,1.444445386343407,1.875004967058483,40.408797581138984,46.405199923691,0.06722328962983681,0.2573069158346577,-1.415931986160622,-2.609002064407356,36.80736856098985,0.5500011444091797,0.3518748595785972,-0.1912492752075181,-1.1505571221319784,0.7680585717169421,-0.6709031986697482,0.288404648254712,0.4469662193645618,84.80010986328153,46.9991097728265,0.47965392346222946,2,-0.18500137329101918,-0.5950002670288086,-2.1412510871887207,-3.032500743865967,0.9200000762939453,1,0.006737217758534975,-2.0833432674502697,20.239999771118164,-2.7674278313017284,19.98500061035156,3.9714279486215536,20.459999084472656,0.006737217758534975 5364,2021-02-03,21.5,21.61000061035156,20.709999084472656,20.86000061035156,3010582.0,0.034648666485233015,1.093025318926217,1.422218454626369,48.224050479209595,44.22035022748245,-0.676932614143869,-0.38641866831967775,-2.056498340557223,-3.294378827409332,36.825154019142026,0.9000015258789027,0.2383457718089126,0.46775007247924805,-0.4611565814563505,1.3966567264148466,0.003296745511448762,0.9322033994470473,-1.7800006866455114,94.17986588018043,58.14923202624287,0.4644533269677985,2,-0.8350000381469762,-1.057499885559082,-2.8137502670288086,-3.752500057220459,0.5900001525878906,2,-0.04418608199718388,1.444445386343407,20.780000686645508,-2.0833432674502697,20.239999771118164,-2.7674278313017284,19.98500061035156,-0.04418608199718388 5365,2021-02-04,21.600000381469727,21.61000061035156,21.26000022888184,21.5,2622792.0,0.004651180533475685,4.8332988953352025,0.15625074505876937,57.384625677550495,43.0991161693739,-0.8156800635974832,-0.46206655984114775,-2.0713645965409384,-3.35658827514181,36.01559277308937,0.35000038146971946,0.12159597587366022,0.5372504234313951,-0.4252650780934708,1.499765924956261,0.05599267266896035,1.0185081741938298,-1.8422010421752972,99.38460129957954,58.05964046472245,0.48125775076243327,2,-0.9350004196167028,-1.0,-2.873750686645508,-3.8525004386901855,0.3699989318847621,3,-0.037037089364844955,1.093025318926217,21.5,1.444445386343407,20.780000686645508,-2.0833432674502697,20.239999771118164,-0.037037089364844955 5366,2021-02-05,21.68000030517578,21.799999237060547,21.5,21.649999618530273,1883132.0,0.0037037001061668295,1.222228501592998,0.30000572202407066,59.298814882011534,42.96194490565867,-0.9063363923480807,-0.5846428117497631,-2.0743452429564186,-3.3953936670745435,34.55422062546121,0.2999992370605469,0.026404345768991533,0.6252503395080566,-0.31240312125279246,1.5629038002689057,0.1564236091276321,1.0940770698884812,-1.8851569404602095,93.33338984739086,47.49700623129223,0.46882673038042516,2,-0.9200010299682617,-0.8999996185302734,-2.8962507247924805,-3.875000476837158,0.8699989318847692,4,-0.04197416211266658,4.8332988953352025,21.600000381469727,1.093025318926217,21.5,1.444445386343407,20.780000686645508,-0.04197416211266658 5367,2021-02-08,21.780000686645508,21.88999938964844,21.6200008392334,21.700000762939453,1184926.0,0.004612563656000157,-1.2499900658830931,2.6666030898340645,58.79634235578141,43.12913069091417,-0.9879517625448209,-0.6793045105436981,-2.093447979504468,-3.4547964949166854,33.03932476649678,0.2699985504150426,-0.07461491350501248,0.6997507095336921,-0.2889030675020088,1.688404486569393,0.20542382101584167,1.1940775980515426,-1.9049510870361388,93.37357149915299,44.61480456164308,0.4943268885178503,2,-0.975001335144043,-0.9850006103515625,-2.877500057220459,-3.8650002479553223,0.7600002288818359,0,-0.029843962598102958,1.222228501592998,21.68000030517578,4.8332988953352025,21.600000381469727,1.093025318926217,21.5,-0.029843962598102958 5368,2021-02-09,21.59000015258789,21.81999969482422,21.530000686645508,21.799999237060547,1019948.0,-0.008723623878217679,1.3199920654296875,-2.624991059294757,55.70175487517999,44.614931446879844,-0.7603327796460988,-0.4858611330165843,-1.8322775532220348,-3.2311183053963894,31.364653938382403,0.28999900817871094,-0.17109595650460463,0.4917501449584947,-0.5211937323971405,1.5046940223141299,-0.014721793719321141,0.9982220836363105,-1.5940535655761785,74.57634241748272,23.298650517325022,0.506471938677817,2,-0.7850008010864258,-0.7850008010864258,-2.612499713897705,-3.674999713897705,0.8600006103515625,1,-0.00880039521606224,-1.2499900658830931,21.780000686645508,1.222228501592998,21.68000030517578,4.8332988953352025,21.600000381469727,-0.00880039521606224 5369,2021-02-10,21.700000762939453,21.790000915527344,21.559999465942386,21.649999618530273,1533577.0,0.005094979600469118,-1.0000000000000309,-0.23810172570390553,55.830931999337146,48.12351932979652,-0.7536259359612245,-0.602328098984426,-1.8851263578812691,-3.306379857094182,29.59948181778448,0.23000144958495738,-0.21658896440374065,0.5862506866455064,-0.45459349459735776,1.6270948678883705,0.06582859602407254,1.1066727772669402,-1.5904110077695357,69.8414476492648,17.43287576056244,0.5204220906214324,2,-0.7625007629394531,-0.8950014114379883,-2.4437508583068848,-3.52000093460083,0.6399993896484375,2,0.0,1.3199920654296875,21.59000015258789,-1.2499900658830931,21.780000686645508,1.222228501592998,21.68000030517578,0.0 5370,2021-02-11,22.06999969482422,22.239999771118164,21.68000030517578,21.690000534057614,1683763.0,0.017050641422864388,-1.8,7.5998092695022645,62.77474499660965,52.30460338614611,-0.9736152771038071,-0.988346162526895,-2.1974926176379626,-3.6399339025107764,27.803076092784263,0.5599994659423828,-0.22584246481614656,0.9342495918273919,-0.16925335577086997,2.0377525394256537,0.3824981180282627,1.486001065626521,-1.8535853615855906,77.02700961149358,22.59000990843851,0.5517514737991304,2,-0.9499998092651367,-1.0900001525878906,-2.7412500381469727,-3.8899998664855957,0.5,3,0.0009062282754974671,-1.0000000000000309,21.700000762939453,1.3199920654296875,21.59000015258789,-1.2499900658830931,21.780000686645508,0.0009062282754974671 5371,2021-02-12,21.76000022888184,22.0,21.549999237060547,22.0,1470326.0,-0.014046192579471595,2.7500099341169366,-0.6315797398972889,59.973767668651654,55.377092279496715,-0.4306401127174375,-0.6618758675187806,-1.8466203046456435,-3.2973172524034666,26.72191843142343,0.5200004577636719,-0.13925437343294078,0.5922501564025922,-0.5459038714098092,1.7304041842149935,0.02317314249639324,1.161327170308791,-1.3816990606128492,32.39434349512735,-23.3089102079324,0.5690770139062005,2,-0.5250005722045934,-0.7800006866455114,-2.141250610351566,-3.290000438690189,0.8699989318847621,4,0.009650693118739895,-1.8,22.06999969482422,-1.0000000000000309,21.700000762939453,1.3199920654296875,21.59000015258789,0.009650693118739895 5372,2021-02-15,21.799999237060547,21.989999771118164,21.770000457763672,21.809999465942386,1067975.0,0.0018381896947601284,-5.285893348592604,0.04166766007837573,63.00813596468557,57.88812987766856,-0.2526509827013754,-0.6792041790759669,-1.84185993301179,-3.2948744029994614,25.894299321212365,0.22999954223632457,0.010202529124104132,0.5957491874694831,-0.575544583094576,1.7670429580335423,0.010102302187451784,1.1813960727515145,-1.2727621805636211,38.028013883366825,-21.8974717623924,0.58564688528203,2,-0.3249998092651367,-0.8199996948242188,-1.7174992561340332,-2.9399991035461426,0.8299999237060547,0,0.03440367092880381,2.7500099341169366,21.76000022888184,-1.8,22.06999969482422,-1.0000000000000309,21.700000762939453,0.03440367092880381 5373,2021-02-16,21.739999771118164,22.040000915527344,21.739999771118164,21.899999618530273,1212890.0,-0.0027522691762476015,-2.7500178814104856,15.999618538998703,69.19644301645374,60.218395715140126,-0.047108948325615074,-0.6086693163629775,-1.7312338332456179,-3.194187313769561,24.908142243850463,0.3000011444091797,0.20298855897392087,0.5092496871948242,-0.6863222206025199,1.7048215949921683,-0.08853626670384784,1.1070356410934963,-1.0757416974515408,27.536287970720842,-35.28657174980418,0.5977859538986722,2,0.010000228881835938,-0.7600002288818359,-1.518749713897705,-2.869999408721924,1.1300010681152344,1,0.03679858108701506,-5.285893348592604,21.799999237060547,2.7500099341169366,21.76000022888184,-1.8,22.06999969482422,0.03679858108701506 5374,2021-02-17,21.63999938964844,21.76000022888184,21.56999969482422,21.739999771118164,1196615.0,-0.004599833602692782,1.714268197980867,0.6250029802350587,67.101468825603,61.29804495381262,0.08363375921845773,-0.4996315652451493,-1.580241408974274,-3.0534282400791852,23.65512677441734,0.19000053405762074,0.3728580526248315,0.38724937438965057,-0.8220542460824198,1.596552994861721,-0.21740243584638463,0.9919011846256858,-0.849681980185693,13.043490279440695,-49.83602393688457,0.6046518102360348,2,0.23000049591064098,-0.6599998474121129,-1.3399991989135778,-2.769999027252201,1.5699996948242152,2,0.03743074843516303,-2.7500178814104856,21.739999771118164,-5.285893348592604,21.799999237060547,2.7500099341169366,21.76000022888184,0.03743074843516303 5375,2021-02-18,21.43000030517578,21.739999771118164,21.36000061035156,21.65999984741211,1514768.0,-0.009704209352848436,-1.0540554473003003,2.2999866486105836,72.68447099630157,62.78534007762263,0.29835789026849113,-0.2944925457020844,-1.2975890254440365,-2.8014020611352564,21.972311502337806,0.3799991607666051,0.48660195946150253,0.1707502365112319,-1.0410177266203071,1.382518199642771,-0.43513374505453584,0.7766342180769996,-0.5237083067805983,10.294068148414565,-56.06692364085961,0.6058839815657688,2,0.36999988555908203,-0.4500007629394531,-1.0399999618530273,-2.559999942779541,1.8999996185302699,3,0.04246382801928039,1.714268197980867,21.63999938964844,-2.7500178814104856,21.739999771118164,-5.285893348592604,21.799999237060547,0.04246382801928039 5376,2021-02-19,21.36000061035156,21.51000022888184,21.239999771118164,21.43000030517578,975296.0,-0.003266434616303604,1.347834740351243,0.30434710497074174,68.66669252185342,63.882045651630634,0.3555856936986075,-0.21836132967500532,-1.1590872178480325,-2.6884774512340783,20.631371029808456,0.2700004577636754,0.520962662212554,0.0897504806518512,-1.1214535747879495,1.300954536091652,-0.5158515470680491,0.6953525083717516,-0.3470119901385367,15.00008344638287,-52.84590232622692,0.605602027719901,2,0.3799991607666051,-0.3800010681152308,-0.970000267028805,-2.4900002479553187,1.9300003051757848,4,0.0566478955944536,-1.0540554473003003,21.43000030517578,1.714268197980867,21.63999938964844,-2.7500178814104856,21.739999771118164,0.0566478955944536 5377,2021-02-22,21.07999992370605,21.290000915527344,21.06999969482422,21.25,947228.0,-0.013108646003961888,-1.3157958138834513,2.4285831062669576,55.47444290062005,63.85678876556841,0.5876463610339719,0.07161161534589766,-0.8080735589746588,-2.3694586741300583,19.561078800689273,0.2900009155273402,0.5035480834876047,-0.19425020217896005,-1.4022204451445326,1.0137200407866125,-0.7982353236617463,0.4097349193038262,1.159999847412113,1.0309501337105038,-61.9989832616819,0.6039851214827855,2,0.5749998092651403,-0.10000038146972301,-0.6399998664855922,-2.209999561309811,1.80999946594239,0,0.07352937583825403,1.347834740351243,21.36000061035156,-1.0540554473003003,21.43000030517578,1.714268197980867,21.63999938964844,0.07352937583825403 5378,2021-02-23,20.979999542236328,21.190000534057614,20.479999542236328,21.13999938964844,1837100.0,-0.004743851130533661,4.461501217758859,0.9411751506243772,37.735832081260256,61.84622210800432,0.6615919872985963,0.19250816691383932,-0.6343402161146265,-2.231184427949863,18.284227653046344,0.7100009918212855,0.46733939261406476,-0.30125055313110494,-1.500214394181313,0.8977132879191032,-0.900732473656209,0.29823136739399914,1.2366002273559573,39.0624790452532,-19.199894521014272,0.5994819205251036,2,0.38000011444091797,0.0,-0.4874992370605469,-2.0799994468688965,1.7800006866455114,1,0.07864631337138706,-1.3157958138834513,21.07999992370605,1.347834740351243,21.36000061035156,-1.0540554473003003,21.43000030517578,0.07864631337138706 5379,2021-02-24,21.040000915527344,21.190000534057614,20.81999969482422,20.940000534057614,1281124.0,0.0028599320591129462,-1.1764623385074318,-0.6250029802350893,36.538473882619144,58.931080873116485,0.5566632274409322,0.1886464679035953,-0.6248388016924551,-2.2543300363700745,18.541740602908845,0.3700008392333949,0.4238604002067312,-0.27074918746948384,-1.4112027992353617,0.869704424296394,-0.8409759933524228,0.2994776184134551,1.1071348449707017,44.44454536234319,-8.260218981187904,0.5702268058829386,2,0.2199993133544922,-0.060001373291015625,-0.4062509536743164,-2.0400009155273438,1.8199996948242152,2,0.08697717890095391,4.461501217758859,20.979999542236328,-1.3157958138834513,21.07999992370605,1.347834740351243,21.36000061035156,0.08697717890095391 5380,2021-02-25,20.979999542236328,21.290000915527344,20.899999618530273,21.100000381469727,2019862.0,-0.0028517761730102453,-1.7857167185509635,-1.200003814682671,33.00970154643274,55.935073526203276,0.49817669269122433,0.3052528997287567,-0.5007240257041019,-2.1627966469211586,19.523208428328203,0.3900012969970703,0.4010085006167792,-0.35675058364868306,-1.4376967780271812,0.7241956107298151,-0.8972236808379321,0.183722513540566,1.1004507695312498,48.54365695894742,0.9377345229001861,0.5404730971892486,2,0.2800006866455078,0.0,-0.28624963760375977,-1.8549995422363281,1.0200004577636719,3,0.10629168688716883,-1.1764623385074318,21.040000915527344,4.461501217758859,20.979999542236328,-1.3157958138834513,21.07999992370605,0.10629168688716883 5381,2021-02-26,20.690000534057614,21.030000686645508,20.57999992370605,20.700000762939453,1783420.0,-0.013822641301535654,-2.913025450504525,0.08333465787176131,25.777774386935647,51.79836668423106,0.6933475093685963,0.6859456052362809,-0.14817600002335496,-1.8429511532426517,20.78225330780458,0.4500007629394567,0.35870680810636557,-0.6819995880126974,-1.6129096400963263,0.24891046407093143,-1.14745461405451,-0.21654456197088479,1.3264317469287157,25.926004417505695,-15.234193170742557,0.4654550260418136,2,0.5699996948242223,0.2899990081787145,0.013749599456790662,-1.5650005340576136,1.529998779296875,4,0.12759784057534262,-1.7857167185509635,20.979999542236328,-1.1764623385074318,21.040000915527344,4.461501217758859,20.979999542236328,0.12759784057534262 5382,2021-03-01,20.690000534057614,20.8799991607666,20.440000534057614,20.549999237060547,1725286.0,0.0,-1.444445621824357,-13.999809269496865,28.155343401544087,47.23824450479666,0.5803677477165152,0.7603717560485315,-0.0899790303642014,-1.8149572290592992,22.201167807692297,0.4399986267089879,0.2482147436896085,-0.7044996261596701,-1.5367309772489541,0.12773172492961393,-1.1206153017043121,-0.2883839506150281,1.264974437378715,29.41175150624364,-7.210821914411312,0.41611567554464224,3,0.4099998474121129,0.2899990081787145,-0.013750553131099963,-1.335000038146969,1.5900001525878942,0,0.12566458745082643,-2.913025450504525,20.690000534057614,-1.7857167185509635,20.979999542236328,-1.1764623385074318,21.040000915527344,0.12566458745082643 5383,2021-03-02,20.920000076293945,21.049999237060547,20.700000762939453,20.700000762939453,1296241.0,0.01111645898015956,-2.1818142410029218,1.5714091088677664,32.11006284630872,43.35031050709729,0.24788692953720926,0.5706562318294175,-0.2608104490507941,-2.01805562764822,22.773166601870965,0.35999870300293324,0.16820150116787147,-0.4815000534057603,-1.2940922134795585,0.3310921066680379,-0.8877961334426594,-0.0752039733688612,0.9440764288996597,56.47050903746273,23.056423243902145,0.4062960800368999,3,0.1700000762939453,0.05999946594238281,-0.28125,-1.5649995803833008,1.389999389648441,1,0.09416822687237247,-1.444445621824357,20.690000534057614,-2.913025450504525,20.690000534057614,-1.7857167185509635,20.979999542236328,0.09416822687237247 5384,2021-03-03,20.549999237060547,21.13999938964844,20.229999542236328,20.950000762939453,1948473.0,-0.017686464526005197,1.3333365937634372,-1.8181944287906504,15.137609060079711,36.956214736405975,0.49954360629870465,0.9126270671703622,0.15883138137186847,-1.619279816633501,22.419003027653616,0.9099998474121129,0.055388093254567394,-0.8040008544921875,-1.6992138619761796,0.09121215299180463,-1.2516073582341853,-0.35639435075018966,1.2286327098649004,30.18861134403127,2.1966172187081163,0.4476065037419963,3,0.32000064849853516,0.43000030517578125,0.08875083923339844,-1.0924987792968786,1.8400001525878942,2,0.10754263133186415,-2.1818142410029218,20.920000076293945,-1.444445621824357,20.690000534057614,-2.913025450504525,20.690000534057614,0.10754263133186415 5385,2021-03-04,20.799999237060547,20.850000381469727,20.440000534057614,20.549999237060547,2018477.0,0.012165450573309089,1.3428409499624185,-0.6249976158233039,27.358476137008708,32.36641291586768,0.16849948674163784,0.6320241895952279,-0.049043563126872414,-1.8468223745560906,22.045700013804808,0.4099998474121129,-0.07741220779302438,-0.5140007972717271,-1.4340786857637369,0.4060770912202827,-0.974039741517732,-0.053961853025722206,0.8547421174897707,62.63733960452876,33.74804595696738,0.46003894424600544,3,-0.03999900817871094,0.18000030517578125,-0.31624889373779297,-1.3424987792968786,1.560001373291012,3,0.09903853119477946,1.3333365937634372,20.549999237060547,-2.1818142410029218,20.920000076293945,-1.444445621824357,20.690000534057614,0.09903853119477946 5386,2021-03-05,20.770000457763672,20.950000762939453,20.46999931335449,20.799999237060547,1570302.0,-0.0014422490575588531,1.9090835529662211,-0.1199951171875,25.592453048502776,29.046191821187975,0.11846312917498736,0.6222559065252042,0.029725371361831066,-1.795909323195719,21.310682759862026,0.4800014495849645,-0.20669854651116637,-0.49849958419799734,-1.4322701104061437,0.43527094201014904,-0.9653848473020723,-0.03161432109392237,0.7707615518015274,59.34076989826052,30.301791210397354,0.4668852631040736,3,-0.010000228881835938,0.3424997329711914,-0.4537506103515625,-1.3125000000000036,1.5799999237060547,4,0.059220005542973464,1.3428409499624185,20.799999237060547,1.3333365937634372,20.549999237060547,-2.1818142410029218,20.920000076293945,0.059220005542973464 5387,2021-03-08,21.1299991607666,21.1299991607666,20.700000762939453,20.82999992370605,1360872.0,0.017332628554101115,1.8666632758160293,-10.000381485249356,37.34438487606985,29.00269768727793,-0.2611612142510822,0.22247005422475752,-0.25471501552096143,-2.1344444495237553,20.26198319643478,0.42999839782714844,-0.33690391045816526,-0.10600080490112163,-1.0095702895526806,0.7975686797504373,-0.5577855472269029,0.3457839374246596,0.3059018514122869,98.90107356498152,66.7939355523317,0.45178474232577953,3,-0.3699989318847656,-0.009999275207519531,-0.8137493133544922,-1.6724987030029332,1.2900009155273438,0,0.05158543283862316,1.9090835529662211,20.770000457763672,1.3428409499624185,20.799999237060547,1.3333365937634372,20.549999237060547,0.05158543283862316 5388,2021-03-09,21.399999618530273,21.540000915527344,21.15999984741211,21.15999984741211,1643353.0,0.012778062872098817,-2.1666785876069903,0.8000012715689795,45.34884150745599,29.98162742337091,-0.5200032405912864,-0.06587189344783084,-0.4584853579180681,-2.3753653525687746,19.10256954201307,0.4100017547607422,-0.4422779411452069,0.1734996795654311,-0.7183174315204539,1.0653167906513161,-0.2724088759775114,0.6194082351083736,-1.1700000762939453,89.31288929527182,52.530830884597975,0.4459085555429423,3,-0.5149993896484375,-0.16499996185302734,-1.083749771118164,-1.9424991607666051,1.159999847412113,1,0.041121545972049534,1.8666632758160293,21.1299991607666,1.9090835529662211,20.770000457763672,1.3428409499624185,20.799999237060547,0.041121545972049534 5389,2021-03-10,21.700000762939453,21.770000457763672,21.31999969482422,21.420000076293945,1639539.0,0.014018745315743208,1.1428603866467455,1.1666706403134413,55.05618459120619,32.43123665056796,-0.8007447814013027,-0.38564527145364025,-0.6969150151290435,-2.6512727828221863,18.040830585328294,0.4500007629394531,-0.471977319677535,0.4735008239746108,-0.4183162871112742,1.3653179350604958,0.027592268431668288,0.9194093795175533,-1.4438011932373058,94.73686474889683,52.34860831697674,0.4459085555429423,3,-0.7000007629394531,-0.46500110626220703,-1.3100008964538574,-2.195000648498535,0.9899997711181605,2,0.028110538320566647,-2.1666785876069903,21.399999618530273,1.8666632758160293,21.1299991607666,1.9090835529662211,20.770000457763672,0.028110538320566647 5390,2021-03-11,22.09000015258789,22.09000015258789,21.790000915527344,21.809999465942386,1971608.0,0.017972321471734665,1.1428464383757604,0.9999999999999873,62.20734335190504,36.47896653556457,-1.1362176677242282,-0.8159011250800745,-1.0314696162849266,-3.005564756846077,16.507588177377098,0.3899993896484375,-0.432245705320387,0.8625001907348633,-0.033335219206534816,1.7583356006762614,0.41458248576416423,1.3104178957055623,-1.7732485473632806,100.0,51.910553786394956,0.4479177049706996,3,-0.9300003051757812,-0.8550004959106445,-1.536250114440918,-2.510000228881836,0.3699989318847656,3,0.013580771162892136,1.1428603866467455,21.700000762939453,-2.1666785876069903,21.399999618530273,1.8666632758160293,21.1299991607666,0.013580771162892136 5391,2021-03-12,21.96999931335449,22.0,21.280000686645508,21.989999771118164,3236401.0,-0.00543236027181937,34.99914171275987,-0.07143003113059172,65.72436066793549,40.65330178738583,-0.9113979567820785,-0.7160745351938509,-0.8614333198216322,-2.853385234204712,14.86162510078241,0.8099994659423828,-0.3936118061584928,0.7319993972778285,-0.19451289819755146,1.6585116927532084,0.2687432495401403,1.1952555450155167,-1.546852795288082,91.36684230748095,35.782963310441616,0.4632561477376893,3,-0.8099994659423793,-0.7349996566772425,-1.3374991416931117,-2.309999465942383,0.5900001525878977,4,0.017751538879657858,1.1428464383757604,22.09000015258789,1.1428603866467455,21.700000762939453,-2.1666785876069903,21.399999618530273,0.017751538879657858 5392,2021-03-15,22.54999923706055,23.04999923706055,22.07999992370605,22.07999992370605,4345296.0,0.026399633219537977,-3.1276626828723577,-23.499427808502762,73.7159976351191,45.27618343058698,-1.340811321144784,-1.3038547087845274,-1.3792744485343889,-3.397028093466357,13.69079765070214,1.0799999237060618,-0.32263329255055595,1.2744993209838889,0.2028657532698901,2.3461328886978876,0.7386825371268877,1.81031610484089,-2.026841500922856,73.5449650016551,15.215615469881975,0.5358167838569997,3,-0.9099998474121129,-0.9099998474121129,-1.7799992561340368,-2.8899993896484446,0.5799999237060511,0,-0.008869129151105604,34.99914171275987,21.96999931335449,1.1428464383757604,22.09000015258789,1.1428603866467455,21.700000762939453,-0.008869129151105604 5393,2021-03-16,22.540000915527344,22.670000076293945,22.299999237060547,22.6200008392334,1721000.0,-0.0004433845619282728,3.1111570291720976,-0.17021285230200825,73.00614681443345,51.7060209588485,-1.203400019282718,-1.297365926493736,-1.3223932193278465,-3.3477271489841343,12.383452272431832,0.37000083923339844,-0.19681707863654907,1.2245009422302253,0.027478719148501085,2.4215231653119496,0.6259898306893632,1.8230120537710874,-1.8146958593158224,71.18651190908498,10.642264275533336,0.5985111115408617,3,-0.7950010299682617,-0.9000015258789062,-1.7400012016296387,-2.8475008010864222,0.6999988555908203,1,-0.00532390569473018,-3.1276626828723577,22.54999923706055,34.99914171275987,21.96999931335449,1.1428464383757604,22.09000015258789,-0.00532390569473018 5394,2021-03-17,22.450000762939453,22.6299991607666,22.3799991607666,22.559999465942386,1431426.0,-0.003992908115895033,1.0000152589054787,1.3749850988246397,72.3404637701995,56.70401958475859,-0.9113832150901686,-1.205371084271718,-1.1878460508354038,-3.2098466146813394,11.482331318831504,0.25,-0.07321117004332223,1.0940007209777818,-0.20012223107321958,2.388123673028783,0.4469392449522793,1.7410621970032842,-1.5387201722600103,66.10175336130048,3.8726436540315774,0.6470614760255011,3,-0.6900014877319336,-0.8100013732910156,-1.6450014114379883,-2.6075010299682617,0.9499988555908203,2,0.004899719343641085,3.1111570291720976,22.540000915527344,-3.1276626828723577,22.54999923706055,34.99914171275987,21.96999931335449,0.004899719343641085 5395,2021-03-18,22.34000015258789,22.6299991607666,22.200000762939453,22.5,1794361.0,-0.004899804303488131,1.047620345140781,1.4545612179431133,76.52733611973974,62.36345103711825,-0.6257666903801855,-1.0790220491990326,-1.0565470727807664,-3.052358707646107,10.962601964259711,0.42999839782714844,0.03398135252042067,0.9385001182556145,-0.4285141244616888,2.305514360972918,0.25499299689696286,1.6220072396142662,-1.2576220701979608,59.88702452291987,-6.64773986848958,0.6835071213586514,3,-0.4650001525878906,-0.7000007629394531,-1.4687504768371582,-2.4700002670288086,0.9500007629394531,3,0.015666982053676337,1.0000152589054787,22.450000762939453,3.1111570291720976,22.540000915527344,-3.1276626828723577,22.54999923706055,0.015666982053676337 5396,2021-03-19,22.56999969482422,22.56999969482422,22.149999618530273,22.18000030517578,4551236.0,0.010295413637662065,1.153849915880903,-2.4374985098824595,78.14371479754959,66.89670991728268,-0.6409921751197132,-1.2793147121749442,-1.289538751566333,-3.2328917415241882,10.687744850142455,0.4200000762939453,0.23389348322002945,1.1079997062683091,-0.35501247695034976,2.571011889486968,0.3764936146589797,1.8395057978776386,-1.3302119200606377,50.51547608045477,-19.85938037022894,0.7315060916093298,3,-0.4650001525878906,-0.9300003051757812,-1.5199999809265137,-2.380000114440918,0.4200000762939453,4,-0.004873753293704652,1.047620345140781,22.34000015258789,1.0000152589054787,22.450000762939453,3.1111570291720976,22.540000915527344,-0.004873753293704652 5397,2021-03-22,22.6299991607666,22.63999938964844,22.350000381469727,22.56999969482422,1537021.0,0.0026583724746855886,6.249982118588959,0.1538450252357291,76.97160997164835,70.41035085774848,-0.5205856576868513,-1.2830192468362647,-1.3335192412072487,-3.237543951003147,10.864388441786792,0.2899990081787145,0.3982023747070471,1.0904992103576667,-0.44950046251753406,2.6304988832328675,0.3204993739200681,1.8604990467952653,-1.2453944690192635,92.30752301654258,19.340498778167586,0.7699998364375998,3,-0.4649991989135742,-0.9899997711181641,-1.5224995613098145,-2.439999580383301,-0.6700000762939453,0,-0.0030932256924504076,1.153849915880903,22.56999969482422,1.047620345140781,22.34000015258789,1.0000152589054787,22.450000762939453,-0.0030932256924504076 5398,2021-03-23,22.6299991607666,22.71999931335449,22.5,22.60000038146973,1425825.0,0.0,1.0952406902815992,0.4999841052865225,87.14289120268646,73.97554048124628,-0.366280067626942,-1.2153805392673434,-1.315880441957212,-3.17524794486269,11.522300401419791,0.21999931335448863,0.5852929384722856,1.007999229431153,-0.5817785172433858,2.597776976105692,0.21311035609388185,1.8028881027684243,-1.1121629053942073,84.21049109234302,5.591359634133823,0.7948888733372695,3,-0.4649991989135742,-0.9899997711181641,-1.4024996757507324,-2.439999580383301,-0.779998779296875,1,0.022094565556451506,6.249982118588959,22.6299991607666,1.153849915880903,22.56999969482422,1.047620345140781,22.34000015258789,0.022094565556451506 5399,2021-03-24,22.8700008392334,22.93000030517578,22.479999542236328,22.57999992370605,1844097.0,0.010605465637085976,1.1951264898259195,9.667090539167082,87.09681609392617,76.74103745258198,-0.4725584217055001,-1.3821155001073997,-1.540248869328046,-3.342702505932351,12.333392289316816,0.4500007629394531,0.7412060780240068,1.156500911712648,-0.5014278229519853,2.814429646377281,0.32753654438032953,1.9854652790449663,-1.2295915453259525,92.3077675482033,11.185093231633047,0.8289643673323166,3,-0.7050008773803711,-1.230001449584961,-1.5050010681152344,-2.6800012588500977,-0.470001220703125,2,0.016178352352748337,1.0952406902815992,22.6299991607666,6.249982118588959,22.6299991607666,1.153849915880903,22.56999969482422,0.016178352352748337 5400,2021-03-25,23.209999084472656,23.479999542236328,22.85000038146973,22.85000038146973,2756791.0,0.014866560243233184,-2.5000079473146517,1.2413709189444886,89.35483593102022,79.36664581514694,-0.7118343085903973,-1.6300555762497524,-1.8680778240696547,-3.605204626370096,13.683644473920955,0.629999160766598,0.8764349334355828,1.3849991798400865,-0.36273912030087985,3.132737479981053,0.5111300297696033,2.2588683299105696,-1.4568225951129605,79.69921253744785,-4.006107327306026,0.8738691500704824,3,-0.42999935150146484,-1.3549995422363281,-1.7849993705749512,-3.0199995040893555,-0.779998779296875,3,0.008186150002251757,1.1951264898259195,22.8700008392334,1.0952406902815992,22.6299991607666,6.249982118588959,22.6299991607666,0.008186150002251757 5401,2021-03-26,23.32999992370605,23.479999542236328,23.18000030517578,23.34000015258789,1891901.0,0.005170221627181171,1.0689673316101367,-0.027778513640251107,88.46154359157651,81.00503981030889,-0.691332345620939,-1.625472179682177,-1.957822762510805,-3.6483803545431215,14.463525885731215,0.2999992370605469,0.9728703127862346,1.3730000495910595,-0.41217988736894995,3.158179986551069,0.48041008111105654,2.2655900180710624,-1.4041411290586936,86.72568761657169,4.738357647602584,0.8925899684800039,3,-0.5150003433227504,-1.475000381469723,-1.9400000572204554,-3.1400003433227504,-0.879999160766598,4,-0.0017144881401419676,-2.5000079473146517,23.209999084472656,1.1951264898259195,22.8700008392334,1.0952406902815992,22.6299991607666,-0.0017144881401419676 5402,2021-03-29,23.290000915527344,23.479999542236328,23.13999938964844,23.36000061035156,1439053.0,-0.0017144881401419676,1.1935666469777286,6.999809269499352,85.93159505887752,82.44120072635822,-0.5982361023212484,-1.4553151689848747,-1.8857969014293658,-3.535559518833825,14.986461772993737,0.3400001525878871,1.0195538932470818,1.2030010223388672,-0.5723402812039886,2.978342325881723,0.31533037056744107,2.0906716741102933,-1.208728046121088,81.00013732910156,-0.058057036943779394,0.8876706517714273,3,-0.47500133514404297,-1.4350013732910156,-1.9300012588500977,-3.100001335144043,-0.6900005340576136,0,-0.012881113465700644,1.0689673316101367,23.32999992370605,-2.5000079473146517,23.209999084472656,1.1951264898259195,22.8700008392334,-0.012881113465700644 5403,2021-03-30,22.88999938964844,23.35000038146973,22.739999771118164,23.290000915527344,1793034.0,-0.01717481795426734,1.346154128305744,5.714332425068359,71.79485029756046,82.3805770071761,-0.16021448399120075,-0.9488046780377495,-1.4622695402755923,-3.0711887320311284,15.60294320684694,0.610000610351566,1.0625743975654913,0.7044995307922406,-1.0159715973560957,2.424970658940577,-0.15573603328192576,1.564735094866407,-0.6688538529591774,40.99998474121129,-36.74466174513854,0.8602355640741679,3,-0.07499980926514027,-1.034999847412113,-1.5724997520446813,-2.6999998092651403,0.11000061035155895,1,-0.04062911009059966,1.1935666469777286,23.290000915527344,1.0689673316101367,23.32999992370605,-2.5000079473146517,23.209999084472656,-0.04062911009059966 5404,2021-03-31,22.76000022888184,22.95000076293945,22.65999984741211,22.920000076293945,1849653.0,-0.005679299442244212,1.6363573311139383,0.3999980926586378,63.562758351216395,80.94006836622907,0.020542786000376623,-0.6795916280648235,-1.3094477689793784,-2.878200130348045,15.340766090306587,0.2900009155273402,1.0201887870566146,0.4640003204345753,-1.0900153578941811,2.0180159987633317,-0.31300751872980115,1.2410081595989517,-0.412969291637868,12.195173010542028,-60.142830846561075,0.7770078391643775,3,0.05499935150146129,-0.9050006866455114,-1.5900006294250524,-2.5700006484985387,0.2999992370605469,2,-0.03998241820126813,1.346154128305744,22.88999938964844,1.1935666469777286,23.290000915527344,1.0689673316101367,23.32999992370605,-0.03998241820126813 5405,2021-04-01,22.86000061035156,23.09000015258789,22.79999923706055,22.899999618530273,1524014.0,0.00439368982706867,-2.624971688104352,0.24999403952986587,68.16330025963315,79.83113341757169,0.0023038030884663385,-0.6507111868492181,-1.3882167168794233,-2.9159859859067545,15.146397653619276,0.32999992370605113,0.9851803012139975,0.46100063323974183,-0.9411766932137233,1.863177959693207,-0.24008802998699252,1.1620892964664762,-0.3996728126083511,24.390346021082753,-43.659400979347,0.7010886632267335,4,0.054999351501468396,-1.0050010681152308,-1.740000724792477,-2.6525011062622035,-0.2700004577636683,3,-0.020122527538909418,1.6363573311139383,22.76000022888184,1.346154128305744,22.88999938964844,1.1935666469777286,23.290000915527344,-0.020122527538909418 5406,2021-04-06,22.0,22.350000381469727,21.799999237060547,21.959999084472656,4078408.0,-0.03762032315791497,-2.055556732929259,-1.000047684898104,39.92675221091773,75.71503811082384,0.8637830486165115,0.32270805396846924,-0.5113821465640633,-1.9949466856126428,14.824940898266256,1.060001373291012,0.9374086585261772,-0.4604999542236321,-1.65424660497888,0.7332466965316158,-1.0573732796012578,0.13637337115399362,1.4799995422363281,11.904805155289939,-53.159258292013945,0.5968733253776248,4,0.6399993896484375,-0.14500045776367188,-0.880000114440918,-1.7925004959106445,0.7399997711181641,1,0.019545468417081047,-2.624971688104352,22.86000061035156,1.6363573311139383,22.76000022888184,1.346154128305744,22.88999938964844,0.019545468417081047 5407,2021-04-07,22.21999931335449,22.420000076293945,22.040000915527344,22.040000915527344,1582179.0,0.009999968788840352,-3.2222504794905213,4.499856952126557,44.55779687000243,70.98336096274784,0.6476124897172895,0.19874557399390014,-0.707130719647477,-2.1655803989641633,14.886292010822247,0.4200000762939453,0.8912149347723144,-0.29500064849854013,-1.3206815001268986,0.7306802031298183,-0.8078410743127193,0.21783977731563908,1.2264002227783237,27.096759109428525,-35.65645727619131,0.5128404258141791,4,0.42000007629394887,-0.3649997711181605,-1.0999994277954066,-1.9924993515014613,0.5799999237060618,2,0.010351100661228685,-2.055556732929259,22.0,-2.624971688104352,22.86000061035156,1.6363573311139383,22.76000022888184,0.010351100661228685 5408,2021-04-08,22.280000686645508,22.450000762939453,22.239999771118164,22.290000915527344,1703258.0,0.0027003319147249627,-3.6665818975565303,-0.05555732163482535,47.07903825116552,66.5369412024411,0.5953501923439681,0.21929536830340624,-0.7365260712800392,-2.17241218388612,15.725661426192165,0.2300014495849645,0.8135807042864762,-0.27899932861328125,-1.1699337339464293,0.6119350767198668,-0.7244665312798553,0.16646787405329277,1.133470843505858,37.209388288591995,-24.08256863284398,0.4454672026665744,4,0.3599987030029297,-0.4250011444091797,-1.2400007247924805,-2.0525007247924805,0.4699993133544922,3,0.014362642951623705,-3.2222504794905213,22.21999931335449,-2.055556732929259,22.0,-2.624971688104352,22.86000061035156,0.014362642951623705 5409,2021-04-09,22.309999465942386,22.38999938964844,22.209999084472656,22.350000381469727,1199070.0,0.0013464442716493163,2.000031789426718,3.9999999999996447,49.46995251847539,62.10528748993612,0.5336840198939221,0.25016543337554253,-0.7223664410642208,-2.1490859929822115,16.17017332330998,0.1800003051757848,0.7398701392611144,-0.2795004844665492,-1.0842098051887312,0.5252088362556329,-0.6818551448276402,0.12285417589454184,1.0712026183471615,39.53487340536924,-21.028694135930145,0.4023546603610907,4,0.32999992370605113,-0.45499992370605824,-1.274999618530277,-2.082499504089359,0.7000007629394531,4,0.030927859729936058,-3.6665818975565303,22.280000686645508,-3.2222504794905213,22.21999931335449,-2.055556732929259,22.0,0.030927859729936058 5410,2021-04-12,22.38999938964844,22.56999969482422,22.26000022888184,22.32999992370605,1166740.0,0.0035858326141235963,-2.100012397837129,-1.499952317375859,46.64178573360326,57.458647727939095,0.3633444075070926,0.20426589166923748,-0.7566902235101836,-2.169485227344154,15.946974482235838,0.30999946594237926,0.6419093844260537,-0.21450052261352326,-0.990685067975626,0.5616840227485795,-0.6025927952945729,0.17359175006752636,0.9595786376965272,76.62335088753632,14.177858629416463,0.3880922726810507,4,0.24999999999999645,-0.4299993515014684,-1.464999675750736,-2.1624994277954137,0.4000015258789027,0,0.029924077470216748,2.000031789426718,22.309999465942386,-3.6665818975565303,22.280000686645508,-3.2222504794905213,22.21999931335449,0.029924077470216748 5411,2021-04-13,22.36000061035156,22.57999992370605,22.280000686645508,22.43000030517578,1434098.0,-0.0013398293932402883,-1.6086942099414216,-1.1666719649043937,44.905686994687414,52.900213498584634,0.26963377065240834,0.27930056922089364,-0.6651091849728026,-2.079614797313379,16.77612481053819,0.2999992370605433,0.5208225029200442,-0.26399936676025604,-0.9911105185061473,0.4631117849856352,-0.6275549426331999,0.09955620911268781,0.9585858411877197,59.25931158716396,0.5667449535909554,0.363555575872945,4,0.21499919891357777,-0.3850011825561488,-1.490000724792477,-2.1325006484985316,0.7299995422363317,1,0.010286204649290198,-2.100012397837129,22.38999938964844,2.000031789426718,22.309999465942386,-3.6665818975565303,22.280000686645508,0.010286204649290198 5412,2021-04-14,22.350000381469727,22.489999771118164,22.270000457763672,22.420000076293945,1193744.0,-0.00044723741542307405,1.0952406902815621,0.9999999999999493,44.73686474889679,49.89377065984422,0.14781708909621827,0.288332074553864,-0.600593850427174,-2.0108697830241162,16.02648600905892,0.2199993133544922,0.34225467320909786,-0.2639996528625481,-1.000832158287288,0.4728328525621919,-0.6324159055749199,0.10441659984982365,0.9382143257799775,37.83810255326424,-16.8984808366642,0.36841625271237083,4,0.09499931335449219,-0.26000022888183594,-1.413750171661377,-2.122500419616699,1.159999847412113,2,0.017449636822905124,-1.6086942099414216,22.36000061035156,-2.100012397837129,22.38999938964844,2.000031789426718,22.309999465942386,0.017449636822905124 5413,2021-04-15,22.420000076293945,22.51000022888184,22.290000915527344,22.399999618530273,1240554.0,0.0031319773436002674,1.1999847412691023,-0.28572207084468665,40.96383234927331,47.38277888185055,0.004622970227600831,0.22016946726079567,-0.6315495605417638,-2.0254323964306806,15.251669151248503,0.21999931335449574,0.15923787770512376,-0.18799991607665945,-0.9293103168718737,0.5533104847185548,-0.5586551164742666,0.1826552843209477,0.8384503215519743,56.75689608066574,6.4930368122036555,0.3706552003976074,4,0.024999618530273438,-0.10000038146972656,-1.4800000190734863,-2.192500114440918,0.9500007629394531,3,0.016949115052341313,1.0952406902815621,22.350000381469727,-1.6086942099414216,22.36000061035156,-2.100012397837129,22.38999938964844,0.016949115052341313 5414,2021-04-16,22.559999465942386,22.78000068664551,22.3799991607666,22.440000534057614,1369728.0,0.0062443973760941685,-2.333322737026176,5.999809269502548,35.80786244428917,43.78773023570122,-0.1863239795844187,0.09363410679535988,-0.753284439011626,-2.109336329751372,14.636507276615138,0.4000015258789098,-0.010532495652974205,-0.0535004615783663,-0.791499974109577,0.6844990509528444,-0.4225002178439716,0.31549929468723903,0.6692819086878252,57.69211018596633,10.690963010049785,0.3689997562656054,4,-0.269999504089359,-0.1799993515014684,-1.4999995231628453,-2.332499504089359,0.7600002288818324,4,0.00842200968774165,1.1999847412691023,22.420000076293945,1.0952406902815621,22.350000381469727,-1.6086942099414216,22.36000061035156,0.00842200968774165 5415,2021-04-19,22.690000534057614,22.81999969482422,22.60000038146973,22.61000061035156,1322324.0,0.005762458829464245,-3.399969482538844,0.6666719649044333,36.08696517511946,43.36108723172363,-0.38328168449026734,-0.00927700739379489,-0.8663576019317496,-2.1804794536964813,14.392637489830868,0.2600002288818324,-0.11315126294367417,0.059000587463376775,-0.668211939919626,0.7862131148463796,-0.3046056762281246,0.42260685115487817,0.5106951978212031,76.36375616421189,32.9669841944174,0.3636062636915008,4,-0.2600002288818324,-0.31000041961669567,-1.5725007057189906,-2.3150005340576136,0.8599987030029368,0,0.014103115350037498,-2.333322737026176,22.559999465942386,1.1999847412691023,22.420000076293945,1.0952406902815621,22.350000381469727,0.014103115350037498 5416,2021-04-20,22.459999084472656,22.729999542236328,22.459999084472656,22.690000534057614,1202061.0,-0.010136687711387538,-1.347815270302769,-2.875020861645522,33.33330779990156,42.113921779490205,-0.09070607950288334,0.22352096840891988,-0.6243308985845601,-1.8977089803348406,14.119236686583935,0.2700004577636719,-0.18525973226457637,-0.1655008316040032,-0.8963109145486783,0.5653092513406719,-0.530905873076339,0.19990420986833257,0.7126827175097965,34.54525277606309,-3.9257883627911383,0.36540504147233716,4,0.05500030517578125,-0.07999897003173828,-1.2624993324279785,-1.8274993896484375,1.0100002288818324,1,0.0146928693012649,-3.399969482538844,22.690000534057614,-2.333322737026176,22.559999465942386,1.1999847412691023,22.420000076293945,0.0146928693012649 5417,2021-04-21,22.559999465942386,22.649999618530273,22.440000534057614,22.51000022888184,1258874.0,0.004452376916562972,-1.2105326560522343,-0.21738661713120325,42.465757003843414,41.601334974232195,-0.15355328313870586,0.12438477066973164,-0.7141198828474913,-1.9432642409126544,13.701194245816236,0.2099990844726598,-0.28207947505012143,-0.06200046539306214,-0.7933900743222928,0.6693891435361685,-0.4276952698576757,0.3036943390715514,0.5852286847416295,50.9432400529747,12.263665093927159,0.3656948044646152,4,-0.045000076293948865,0.07999992370605113,-1.3624997138977086,-1.769999504089359,1.1400012969970632,2,0.023492938793975515,-1.347815270302769,22.459999084472656,-3.399969482538844,22.690000534057614,-2.333322737026176,22.559999465942386,0.023492938793975515 5418,2021-04-22,23.1299991607666,23.239999771118164,22.65999984741211,22.670000076293945,1750978.0,0.02526594451762798,-1.4166686534900539,9.200122072175173,57.03419736916533,42.44180662430885,-0.6596725254418736,-0.4281890254626788,-1.2609489750951823,-2.459502222210343,13.550014403885486,0.6800003051757777,-0.21146877144811427,0.4829992294311509,-0.2829086033731265,1.2489070622354284,0.10004531302901398,0.8659531458332879,-1.3299999237060547,87.20924043221376,43.31324544633789,0.3829539164021383,4,-0.37999916076660156,-0.48999977111816406,-1.489999771118164,-1.7549991607666016,0.1800003051757848,3,0.016428927016988393,-1.2105326560522343,22.559999465942386,-1.347815270302769,22.459999084472656,-3.399969482538844,22.690000534057614,0.016428927016988393 5419,2021-04-23,23.239999771118164,23.29999923706055,23.040000915527344,23.149999618530273,1087922.0,0.004755755051567334,1.4761852861034923,0.19565289502927372,57.1969502666314,43.6146026835342,-0.6971971141817974,-0.5365586237994115,-1.3495692295332944,-2.522858565508365,13.091216991586197,0.2599983215332067,-0.16260316394286178,0.5744998931884773,-0.23094144176511833,1.3799412281420729,0.17177922571168125,0.9772205606652733,-1.4112005233764648,93.02330739187389,44.732503393718105,0.4027206674767976,4,-0.4549999237060547,-0.6000003814697266,-1.5475001335144043,-1.864999771118164,0.25,4,0.005593849801874606,-1.4166686534900539,23.1299991607666,-1.2105326560522343,22.559999465942386,-1.347815270302769,22.459999084472656,0.005593849801874606 5420,2021-04-26,23.399999618530273,23.46999931335449,23.209999084472656,23.28000068664551,1545593.0,0.006884675085537362,1.0000146720073047,1.3333192048488565,86.08245446206394,48.18979906879825,-0.7809914255435189,-0.7184284686928493,-1.4978166885754902,-2.637285131763754,11.934567255928098,0.2600002288818324,-0.11817901096260641,0.7249997138977058,-0.11137092380023361,1.5613703515956452,0.3068143950487361,1.1431850327466755,-1.512352371215819,93.20390506947976,38.64533105496109,0.41818531884897,4,-0.5299997329711914,-0.7600002288818359,-1.700000286102295,-2.015000343322754,0.149999618530277,0,-0.0034188002141121165,1.4761852861034923,23.239999771118164,-1.4166686534900539,23.1299991607666,-1.2105326560522343,22.559999465942386,-0.0034188002141121165 5421,2021-04-27,23.290000915527344,23.540000915527344,23.25,23.399999618530273,1955682.0,-0.004700799350262463,-2.052632635647242,-0.9166640175477907,79.23501767163798,52.022927171325065,-0.5869198706604166,-0.6446305825544769,-1.3671077446289033,-2.488995492053231,10.758132917291295,0.29000091552734375,-0.08200953150911872,0.6170009613037095,-0.21294151983554954,1.4469434424429686,0.20202972073408176,1.0319722018733373,-1.3074125442504858,77.27273515433053,18.445624084697947,0.41497124056962953,4,-0.375,-0.6200008392333984,-1.532501220703125,-1.9050016403198242,0.14999961853026988,1,0.011163517016431923,1.0000146720073047,23.399999618530273,1.4761852861034923,23.239999771118164,-1.4166686534900539,23.1299991607666,0.011163517016431923 5422,2021-04-28,22.989999771118164,23.3799991607666,22.989999771118164,23.3799991607666,2324170.0,-0.012881113465700644,1.0,3.5454908012692687,67.14973886826945,54.93247234010241,-0.20851528424847743,-0.38815822596580674,-1.0507448833503688,-2.1507817951241393,9.367595356235208,0.3899993896484375,-0.04518271810630736,0.33199987411499166,-0.46101172636127785,1.1250114745912612,-0.0645059261231431,0.7285056743531264,-0.8828183963012677,37.49994581402507,-23.067699370754767,0.39650580023813436,4,-0.029999732971191406,-0.31999969482421875,-1.1175003051757812,-1.6050004959106445,0.4099998474121094,2,0.02087862318464828,-2.052632635647242,23.290000915527344,1.0000146720073047,23.399999618530273,1.4761852861034923,23.239999771118164,0.02087862318464828 5423,2021-04-29,21.959999084472656,22.190000534057614,21.809999465942386,21.899999618530273,2676907.0,-0.044802118177464045,-2.166678587607025,-0.1538450252357291,44.29967102912893,55.87600662730682,0.8374377618572133,0.5993244812552128,-0.014079576597609389,-1.0853757794790049,8.784696273686693,1.1800003051757777,-0.022532601954001308,-0.6515007972717299,-1.4947097660834494,0.19170817153998954,-1.073105281677588,-0.22989631286587198,1.5800018310546875,8.670490915846116,-52.30393785224624,0.42160448440585896,4,0.715001106262207,0.7100009918212891,-0.05749940872192383,-0.5749998092651367,1.5500011444091832,3,0.07923505241387296,1.0,22.989999771118164,-2.052632635647242,23.290000915527344,1.0000146720073047,23.399999618530273,0.07923505241387296 5424,2021-04-30,21.850000381469727,22.030000686645508,21.65999984741211,21.96999931335449,1779675.0,-0.005009048615157163,2.083318763410951,-1.9999999999999407,41.29033964952774,56.45415934668552,0.9343931653327715,0.6721122843044895,0.10466676641011574,-0.94001241473525,8.435676464259014,0.37000083923339844,0.00027958532662353264,-0.7159995079040513,-1.6213846407102217,0.18938562490211908,-1.1686920743071347,-0.2633069415009679,1.6554005050659164,10.106405644125472,-46.86900457481505,0.452692566403085,4,0.75,0.75,0.05249929428100586,-0.46500110626220703,1.659999847412113,4,0.06681917890083144,-2.166678587607025,21.959999084472656,1.0,22.989999771118164,-2.052632635647242,23.290000915527344,0.06681917890083144 5425,2021-05-03,22.399999618530273,22.399999618530273,21.76000022888184,21.88999938964844,1942084.0,0.025171589357361412,1.5098004016649884,-4.250039736783642,50.552472360575265,58.36739985342705,0.3787621165034949,0.09052522143995034,-0.4232435001547792,-1.4396732285190517,7.572158369197133,0.639999389648434,0.04384315943632089,-0.14300022125244283,-1.040273312840327,0.7542728703354413,-0.5916367670463849,0.30563632454149925,1.031585226440427,39.361667589904044,-16.609173012159843,0.4486365457939416,5,0.20000076293945312,0.20000076293945312,-0.497499942779541,-1.015000343322754,1.360000610351566,0,0.04866072192636084,2.083318763410951,21.850000381469727,-2.166678587607025,21.959999084472656,1.0,22.989999771118164,0.04866072192636084 5426,2021-05-04,22.43000030517578,22.729999542236328,22.40999984741211,22.40999984741211,2233952.0,0.0013393163909114492,-30.999237078008775,0.039216566250416335,51.09889965934975,59.32663792626108,0.3844920447990887,0.09949181649925976,-0.4280945343450355,-1.4210450904155465,7.53814838074304,0.3299999237060547,0.09279593112639617,-0.13449954986572266,-0.9969190728738226,0.7279199731423773,-0.5657093113697726,0.29671021163832734,0.9307211398925759,44.76748634637243,-12.939475543652385,0.4312097615040503,5,0.1700000762939453,0.1700000762939453,-0.11250066757202148,-0.8300008773803711,1.279998779296875,1,0.04993307697933136,1.5098004016649884,22.399999618530273,2.083318763410951,21.850000381469727,-2.166678587607025,21.959999084472656,0.04993307697933136 5427,2021-05-05,22.450000762939453,22.489999771118164,22.06999969482422,22.43000030517578,1768938.0,0.00089168334781764,7.400129701686122,1.0,50.417836621604025,58.5914867320876,0.38805556245962336,0.10288073301308032,-0.4131677611903726,-1.3896511635785416,7.80145324924003,0.4200000762939453,0.1337706664177425,-0.12599916458129812,-0.9751076376517531,0.7231093084891569,-0.5505534011165274,0.29855507195393116,0.8426918182226544,73.83188232190349,15.343604051959929,0.4245542365352282,5,0.14999961853027344,0.14999961853027344,-0.11500120162963867,-0.850001335144043,1.5099983215332031,2,0.044097983851851597,-30.999237078008775,22.43000030517578,1.5098004016649884,22.399999618530273,2.083318763410951,21.850000381469727,0.044097983851851597 5428,2021-05-06,22.60000038146973,22.60000038146973,22.26000022888184,22.5,1531864.0,0.00668149725758127,5.799977111903234,4.999904634751275,50.55556791799254,57.85355536001662,0.17318126384994414,-0.023100484911491748,-0.5225532118822436,-1.4856648427646455,8.064953299387726,0.3400001525878906,0.2103845917368119,0.008000469207768646,-0.8296051629550725,0.8456061013706098,-0.4108023468736519,0.4268032852891892,0.6273844903423758,87.85054225758873,28.052789464463643,0.4188028160814211,5,-3.552713678800501e-15,-3.552713678800501e-15,-0.26500082015991566,-1.00000095367432,1.6800003051757812,3,0.03539819573261971,7.400129701686122,22.450000762939453,-30.999237078008775,22.43000030517578,1.5098004016649884,22.399999618530273,0.03539819573261971 5429,2021-05-07,23.0,23.020000457763672,22.56999969482422,22.70000076293945,1748117.0,0.017699097866309632,1.6470621234390603,2.99998092658636,54.00516019014344,54.289411552025456,-0.29551953531457187,-0.3886845880211247,-0.8783875754375785,-1.8319979096902799,8.310917556079511,0.4500007629394531,0.2626849724368938,0.37350006103515554,-0.47200258727426103,1.219002709344572,-0.04925126311955452,0.7962513851898656,0.1646894708361053,98.4126623705917,39.02869306007618,0.4227513241547088,5,-0.39999961853027344,-0.39999961853027344,-0.6650004386901855,-1.4000005722045898,1.0599994659423864,4,0.022173922994862538,5.799977111903234,22.60000038146973,7.400129701686122,22.450000762939453,-30.999237078008775,22.43000030517578,0.022173922994862538 5430,2021-05-10,23.059999465942386,23.190000534057614,22.85000038146973,22.96999931335449,1248553.0,0.002608672432277581,-1.0606193718427424,0.30000127156900913,58.10811577094286,51.94197800750377,-0.4568640867351732,-0.4173114643371356,-0.8906796759469771,-1.8404708329589248,8.964829467313255,0.3400001525878835,0.23102580139111595,0.39999952316284393,-0.45903289266663805,1.259031938992326,-0.02951668475189706,0.8295157310775849,-1.399999618530277,88.39277047290349,24.798336830024233,0.42951620791474043,5,-0.5399999618530309,-0.4599990844726598,-0.7249999046325719,-1.4600000381469762,0.8299999237060547,0,0.01951434403127661,1.6470621234390603,23.0,5.799977111903234,22.60000038146973,7.400129701686122,22.450000762939453,0.01951434403127661 5431,2021-05-11,22.59000015258789,22.940000534057614,22.459999084472656,22.93000030517578,1670506.0,-0.020381583878553156,1.666670198787809,-3.777773068282667,50.36855900435406,50.07740246706872,-0.10795467261386094,0.07462856998536438,-0.3681018425714555,-1.3209153948860148,9.40799991689503,0.6000003814697301,0.1746617857109456,-0.08149976730346609,-0.9297120875537672,0.766712552946835,-0.5056059274286184,0.34260639282168626,-0.8994002914428698,46.42857751067363,-17.990936860575353,0.4241061601251507,5,-0.16499996185302734,0.010000228881835938,-0.2050004005432129,-0.9900007247924805,1.129999160766598,1,0.05179283171274851,-1.0606193718427424,23.059999465942386,1.6470621234390603,23.0,5.799977111903234,22.60000038146973,0.05179283171274851 5432,2021-05-12,22.739999771118164,22.940000534057614,22.46999931335449,22.559999465942386,1607450.0,0.0066400893101847824,-1.6111134658584658,-0.5294124246878016,44.657539257439986,50.117165603547726,-0.33206648392214433,-0.047068407661797096,-0.4626958772244798,-1.4227778139673006,9.896294258036844,0.470001220703125,0.03857626259904379,0.04899988174438619,-0.7859195869574371,0.8839193504462095,-0.36845985260652725,0.4664596160952996,-1.0194118965148924,51.61283706736016,-9.513982906262044,0.41745973435091227,5,-0.3149995803833008,-0.1399993896484375,-0.49250030517578125,-1.140000343322754,0.5900001525878871,2,0.04265608281080446,1.666670198787809,22.59000015258789,-1.0606193718427424,23.059999465942386,1.6470621234390603,23.0,0.04265608281080446 5433,2021-05-14,22.79999923706055,22.86000061035156,22.57999992370605,22.79999923706055,2016140.0,0.0026384989686143445,3.666571301418316,0.0,43.88887564339971,50.405891825089064,-0.2909810622379716,-0.081308337192322,-0.4728649242326135,-1.435239503503535,10.367043789464256,0.2800006866455078,-0.07718716493787525,0.08999938964844034,-0.7362030778630704,0.9162018571599511,-0.32310184410731324,0.5031006234041939,-1.0500231092681922,46.575270882160765,-10.082417396152621,0.4131012337557547,5,-0.32499885559082387,-0.19999885559082387,-0.5524997711181676,-1.1999998092651403,0.7900009155273402,4,0.050877187992470096,-1.6111134658584658,22.739999771118164,1.666670198787809,22.59000015258789,-1.0606193718427424,23.059999465942386,0.050877187992470096 5434,2021-05-17,22.75,23.0,22.6200008392334,22.93000030517578,1406543.0,-0.00219294906726486,1.374997019764919,-100.0,40.687673758842024,49.30980309156315,-0.11163033074867101,-0.017228194966534716,-0.36066081058677213,-1.340704062192522,10.361273628051062,0.37999916076660156,-0.15700337524020114,0.030500125885009055,-0.7928044918980603,0.8538047436680785,-0.38115218300652387,0.442152434776542,-0.9712233840823359,39.72607392659616,-11.80030138322578,0.4116523088915338,5,-0.11999988555908203,-0.14999961853027344,-0.5025005340576172,-1.1500005722045898,0.8099994659423864,0,0.0672527774349676,3.666571301418316,22.79999923706055,-1.6111134658584658,22.739999771118164,1.666670198787809,22.59000015258789,0.0672527774349676 5435,2021-05-18,23.01000022888184,23.229999542236328,22.770000457763672,22.78000068664551,1578984.0,0.011428581489311584,-2.679992675781145,-1.2777730682829653,46.15383406160223,48.7603513584801,-0.30843787690679747,-0.26564542862630347,-0.5622118879798599,-1.5598723883223649,10.41682192108366,0.4799995422363281,-0.08692965946422859,0.2745003700256383,-0.5587677803722038,1.1077685204234804,-0.14213370517328272,0.6911344452245594,-1.2029991346013773,71.42867758891505,22.20236744093482,0.4166340751989208,5,-0.36000061035156605,-0.4099998474121129,-0.7625007629394567,-1.4100008010864293,0.42000007629394176,1,0.04563230015715525,1.374997019764919,22.75,3.666571301418316,22.79999923706055,-1.6111134658584658,22.739999771118164,0.04563230015715525 5436,2021-05-19,22.790000915527344,22.96999931335449,22.54999923706055,22.82999992370605,1350103.0,-0.009561030472235998,1.625018626580293,-0.17390907733897912,47.19102387778382,48.401816609166744,-0.03576306587910594,-0.020717797334675936,-0.2841476412118489,-1.2968721876195346,10.668198816866695,0.46000099182128906,0.00647780205804338,0.03800096511840678,-0.7853068340465406,0.8613087642833541,-0.37365293446406866,0.44965486470088223,-0.9260798833286472,42.105461289618525,-8.248726311044038,0.4116538995824741,5,-0.04500102996826172,-0.1900005340576172,-0.49000120162963867,-1.1900014877319336,0.8599987030029297,2,0.04826671478418598,-2.679992675781145,23.01000022888184,1.374997019764919,22.75,3.666571301418316,22.79999923706055,0.04826671478418598 5437,2021-05-20,23.09000015258789,23.09000015258789,22.770000457763672,22.85000038146973,850649.0,0.013163634269806046,1.6666666666666667,-6.000143054695022,69.96472408763832,50.558389516905166,-0.26309891258334517,-0.2940509925672501,-0.533004364154074,-1.5409915120399234,11.060436036215748,0.31999969482421875,0.036865220283516464,0.3115001678466811,-0.5198658155341356,1.1428661512274978,-0.10418282384372546,0.7271831595370877,-1.1714359799876881,79.4118637031717,22.80243628452009,0.41568299169040784,5,-0.24500083923339844,-0.48999977111816406,-0.8150005340576172,-1.4900007247924805,0.7099990844726598,3,0.027284502234877106,1.625018626580293,22.790000915527344,-2.679992675781145,23.01000022888184,1.374997019764919,22.75,0.027284502234877106 5438,2021-05-21,23.51000022888184,23.59000015258789,23.170000076293945,23.18000030517578,1668222.0,0.018189695691573027,-1.399997820175367,1.3750009934117289,76.43315584032175,53.05038903359164,-0.6039527459152119,-0.7210935002148879,-0.9046312943495884,-1.9090477929964997,10.565036243710365,0.5,0.07762666576013899,0.7125001907348683,-0.1685727840641782,1.5935731655339147,0.27196370333534503,1.1530366781343915,-1.5389786414961932,92.30770641528844,28.584292962704296,0.44053648739952267,5,-0.48500061035156605,-0.8850002288818395,-1.2425003051757848,-1.7775001525878942,0.14999961853026988,4,-0.007656329367222159,1.6666666666666667,23.09000015258789,1.625018626580293,22.790000915527344,-2.679992675781145,23.01000022888184,-0.007656329367222159 5439,2021-05-24,23.3700008392334,23.59000015258789,23.32999992370605,23.54999923706055,436335.0,-0.005954886783729241,1.0000000000000273,-0.5454498164899046,67.7656179260309,54.12344482860142,-0.4536560614460434,-0.6017051241379434,-0.7265596274818904,-1.7221016640535396,9.935217050440128,0.2600002288818395,0.12237594235507032,0.5660007476806648,-0.33059887282189493,1.4626003681832245,0.11770093742938315,1.0143005579319464,-1.3018405379356182,78.84623849172866,11.543817320867134,0.44829981025128063,5,-0.345001220703125,-0.7450008392333984,-0.9875011444091797,-1.6300010681152344,-0.11000061035155895,0,0.009413748628761764,-1.399997820175367,23.51000022888184,1.6666666666666667,23.09000015258789,1.625018626580293,22.790000915527344,0.009413748628761764 5440,2021-05-25,23.31999969482422,23.43000030517578,23.28000068664551,23.3700008392334,860764.0,-0.0021395439714849696,-1.3077013366199344,0.2777866081741158,66.18182953134628,55.88047488715611,-0.4055424763891935,-0.5881599392682979,-0.6508550251907828,-1.6308757499682471,8.930403717489769,0.14999961853026988,0.159284273169348,0.5199995994567885,-0.3660563370671923,1.4060555359807694,0.0769716311947981,0.963027567718779,-1.1605290024490316,74.03844037706773,3.724995448068711,0.4430279682619896,5,-0.28999996185302734,-0.6949996948242188,-0.9849996566772461,-1.4650001525878906,-0.11999893188476918,1,0.010291585517105961,1.0000000000000273,23.3700008392334,-1.399997820175367,23.51000022888184,1.6666666666666667,23.09000015258789,0.010291585517105961 5441,2021-05-26,23.54999923706055,23.59000015258789,23.29999923706055,23.31999969482422,1398539.0,0.009862759230111706,-1.1481512878113866,-4.599885561701387,68.58108499958101,58.538646636282905,-0.5420475295261227,-0.840790084747777,-0.8480799675616204,-1.820449305765969,7.843791040531636,0.2900009155273402,0.15791374639271893,0.7369992256164579,-0.18617832872707396,1.6601767799599898,0.275410448444692,1.1985880027882239,-1.3046967770726,95.12183775435244,24.210257460971363,0.46158877717176594,5,-0.4799995422363317,-0.9249992370605504,-1.1449990272522008,-1.6949996948242223,-0.3199996948242223,2,-0.005095496211139028,-1.3077013366199344,23.31999969482422,1.0000000000000273,23.3700008392334,-1.399997820175367,23.51000022888184,-0.005095496211139028 5442,2021-05-27,23.46999931335449,23.71999931335449,23.420000076293945,23.54999923706055,1903618.0,-0.0033970244712435704,-2.333354526284518,-0.34782644751466235,65.05190768154458,60.89009464052123,-0.38845796782836217,-0.7620570611031248,-0.754257300620349,-1.6979226403990033,7.500757867320826,0.2999992370605433,0.1325050530430545,0.632999324798579,-0.33349395393932113,1.5994926035364792,0.14975268542962894,1.116245964167529,-1.1440149918105433,54.54539149251942,-13.635964927722902,0.48324663936895024,5,-0.3350000381469691,-0.7799997329711879,-1.022499561309811,-1.6149997711181605,-0.22999954223632457,3,0.007669378374176805,-1.1481512878113866,23.54999923706055,-1.3077013366199344,23.31999969482422,1.0000000000000273,23.3700008392334,0.007669378374176805 5443,2021-05-28,23.70000076293945,23.770000457763672,23.45000076293945,23.520000457763672,1022182.0,0.009799806404514388,1.0000000000000222,-2.2500059604699176,62.867673355015164,63.35453904009601,-0.5334684039455411,-0.901224405462834,-0.9671560499084713,-1.8917713802815932,7.438826817001325,0.3199996948242223,0.186304833866771,0.7760006904602008,-0.17115887854895462,1.7231602594693562,0.3024209059556249,1.2495804749647768,-1.2624952420506617,85.71434132214272,20.474804421018987,0.4735797845045773,5,-0.5400009155273402,-0.985000610351559,-1.122501373291012,-1.8450012207031214,-0.5200004577636683,4,0.004219344763797261,-2.333354526284518,23.46999931335449,-1.1481512878113866,23.54999923706055,-1.3077013366199344,23.31999969482422,0.004219344763797261 5444,2021-05-31,23.309999465942386,23.729999542236328,23.290000915527344,23.690000534057614,719046.0,-0.016455750398410185,-1.0952406902815621,-2.1111134658585193,54.09836168091859,64.23726433113116,-0.062220597175308257,-0.41764846639254216,-0.561329863310668,-1.4686359086417191,6.996036038381711,0.4399986267089844,0.2516719137479555,0.3129994392395048,-0.5013739088236306,1.1273727873026402,-0.09418723479206292,0.7201861132710725,-0.7392444513661083,6.1222027162214685,-53.867512504800004,0.4071866740315669,5,-0.149999618530277,-0.5949993133544957,-0.6149997711181676,-1.4549999237060582,0.09000015258788707,0,0.015015031724093353,1.0000000000000222,23.70000076293945,-2.333354526284518,23.46999931335449,-1.1481512878113866,23.54999923706055,0.015015031724093353 5445,2021-06-01,23.489999771118164,23.56999969482422,23.3700008392334,23.45000076293945,1236473.0,0.007722020990981626,1.0,-0.10526025197009614,66.30433956331382,66.36096607396782,-0.186595079587903,-0.5394601284052385,-0.7195411936731446,-1.6254556224706036,7.27643435129284,0.2600002288818324,0.3259457362277445,0.4384997367858894,-0.35322762280891595,1.2302270963806947,0.04263605698848849,0.8343634165832903,-0.7993202122231473,41.66646798432794,-19.210864406805435,0.3958636797974022,6,-0.2199993133544922,-0.7749996185302734,-0.7775001525878906,-1.635000228881836,-0.6999988555908203,1,-0.009791381203805627,-1.0952406902815621,23.309999465942386,1.0000000000000222,23.70000076293945,-2.333354526284518,23.46999931335449,-0.009791381203805627 5446,2021-06-02,23.54999923706055,23.68000030517578,23.45000076293945,23.5,956081.0,0.0025542557057049997,-2.0667073573916266,1.250011921224526,65.16852889133034,65.82805549660027,-0.14242956102685866,-0.5388784626596426,-0.7640199514014689,-1.6752623516620169,8.165910516152225,0.22999954223633168,0.425622557163706,0.4424992561340382,-0.32210902583716106,1.2071075381052374,0.06019511514843856,0.8248033971196378,-0.7513875882786678,54.166368643159316,-7.5572272796438185,0.3823041409855996,6,-0.07999897003174183,-0.8349990844726598,-0.7949995994567907,-1.6949996948242223,-0.48999977111816406,2,-0.014861931442032073,1.0,23.489999771118164,-1.0952406902815621,23.309999465942386,1.0000000000000222,23.70000076293945,-0.014861931442032073 5447,2021-06-03,23.440000534057614,23.6200008392334,23.26000022888184,23.54999923706055,835551.0,-0.004670858028302249,1.8799829102866057,-2.2000076295109343,61.764732694137386,64.19823070257979,0.025074667159199038,-0.36987215762874115,-0.6413929893915622,-1.5465058004242636,8.434201005810529,0.36000061035155895,0.4867652490888794,0.2830005645751932,-0.42873846017418415,0.9947395893245705,-0.07286894779949549,0.6388700769498818,-0.5442500043775524,35.29416164585299,-27.174668204366803,0.3558695123746889,6,0.07499980926514027,-0.725000381469723,-0.6475000381469691,-1.5550003051757777,-0.40999984741210227,3,-0.008959086477671407,-2.0667073573916266,23.54999923706055,1.0,23.489999771118164,-1.0952406902815621,23.309999465942386,-0.008959086477671407 5448,2021-06-04,23.399999618530273,23.56999969482422,23.25,23.479999542236328,746318.0,-0.0017065236610903645,1.4615339471078017,0.7272806089715332,61.99260849888893,63.556785210675116,0.053452133963748594,-0.28128598459835885,-0.5889682616460234,-1.4871505060871577,8.909604769414312,0.31999969482421875,0.5645133634585129,0.20299968719482564,-0.46554459726434416,0.8715439716539954,-0.13127245503475748,0.5372718294244088,-0.4168240960418501,31.249950329415316,-32.687227606200395,0.3342721422295845,6,0.1100006103515625,-0.6849994659423828,-0.5849995613098145,-1.5149993896484375,-0.37999916076660156,4,-0.006837600428224233,1.8799829102866057,23.440000534057614,-2.0667073573916266,23.54999923706055,1.0,23.489999771118164,-0.006837600428224233 5449,2021-06-07,23.51000022888184,23.53000068664551,23.290000915527344,23.399999618530273,894856.0,0.004700880860889267,2.1999643965209272,-1.3750089407052872,59.765619761313246,62.84387301400479,-0.03866742656484945,-0.3700945571811438,-0.6927478461558927,-1.5795153413289462,9.344462917162758,0.23999977111816762,0.5446722745997121,0.28750028610229705,-0.38827211999302236,0.9632726921976165,-0.05038591694536265,0.6253864891499568,-0.44814221286589273,60.46512659463187,-2.4201455420532767,0.33788620304765976,6,-3.552713678800501e-15,-0.7950000762939489,-0.8375000953674352,-1.6250000000000036,-0.4099998474121094,0,-0.014036576796824352,1.4615339471078017,23.399999618530273,1.8799829102866057,23.440000534057614,-2.0667073573916266,23.54999923706055,-0.014036576796824352 5450,2021-06-08,23.51000022888184,23.6200008392334,23.46999931335449,23.53000068664551,110647.0,0.0,-1.9999618539000834,-0.18182133444305143,65.38458716942372,62.488706588431754,-0.009925282987897077,-0.35273812897278134,-0.6973593928415944,-1.565532636385857,9.60004462018463,0.1500015258789098,0.45966273129501545,0.2650002479553244,-0.4179191220551459,0.9479196179657947,-0.07645943704990898,0.6064599329605578,-0.3773279686911195,60.46512659463187,-4.840097261053785,0.34145968500523477,6,-3.552713678800501e-15,-0.7449998855590856,-0.9099998474121129,-1.6250000000000036,-0.5799999237060582,1,-0.004678885975357483,2.1999643965209272,23.51000022888184,1.4615339471078017,23.399999618530273,1.8799829102866057,23.440000534057614,-0.004678885975357483 5451,2021-06-09,23.76000022888184,23.809999465942386,23.46999931335449,23.53000068664551,1178753.0,0.01063377275908639,1.060619371842784,-11.49971390425329,64.62880459362276,62.441695134218214,-0.25368126487733633,-0.5381833300756789,-0.9530295753748455,-1.7918110194084491,10.661423399680404,0.34000015258789773,0.432186884132328,0.45650024414062784,-0.18963076498622655,1.1026312532674822,0.13343473957720065,0.779565748704055,-0.5635951489338247,91.07155629578924,26.412635373824003,0.32306550456342664,6,-0.23000049591064808,-0.8200006484985387,-1.159999847412113,-1.8750000000000036,-0.889999389648441,2,-0.04082488653242511,-1.9999618539000834,23.51000022888184,2.1999643965209272,23.51000022888184,1.4615339471078017,23.399999618530273,-0.04082488653242511 5452,2021-06-10,23.709999084472656,23.79999923706055,23.540000915527344,23.79999923706055,919305.0,-0.0021044252494747395,4.777730682829276,-0.39130579005856286,55.208292976103415,61.59065286989469,-0.18557071972815464,-0.43403969774646356,-0.908107053176483,-1.717339809987532,11.7801604072807,0.2599983215332067,0.4128462780704574,0.3579991340637214,-0.25479759165094507,0.9707958597783879,0.051600771206388174,0.6643974969210547,-0.4399626782053154,82.14277199328288,20.11452325039378,0.3063983628573337,6,-0.17999935150146484,-0.7699995040893555,-1.1099987030029297,-1.8249988555908203,-1.3499984741210973,3,-0.027414577968328357,1.060619371842784,23.76000022888184,-1.9999618539000834,23.51000022888184,2.1999643965209272,23.51000022888184,-0.027414577968328357 5453,2021-06-11,23.959999084472656,23.959999084472656,23.75,23.770000457763672,950664.0,0.010544074637426792,1.2105326560523622,-2.111092273131778,64.53194426044354,62.74993982317523,-0.4412093286404257,-0.6247087053093878,-1.1474901461025588,-1.9434029733144023,13.079517044998676,0.25,0.36936415341968853,0.5499991416931138,-0.062398623034614076,1.1623969064208417,0.24380025932925165,0.856198024056976,-0.6251671110443091,100.0,38.44266082247304,0.30619888236386356,6,-0.3549995422363281,-0.8499994277954102,-1.3599987030029297,-2.0749988555908203,-1.4799995422363281,4,-0.038814625766402155,4.777730682829276,23.709999084472656,1.060619371842784,23.76000022888184,-1.9999618539000834,23.51000022888184,-0.038814625766402155 5454,2021-06-14,24.28000068664551,24.28000068664551,23.959999084472656,23.959999084472656,900258.0,0.013355660033402605,-1.0000000000000222,1.6842311321701955,70.86954178121091,63.25718451405269,-0.6807326552083381,-0.8687506716796953,-1.4487465943134659,-2.237204288928009,14.4493759343728,0.3200016021728551,0.3542367636438932,0.7935007095336957,0.14694650364752349,1.4400549154198679,0.4702236065906078,1.1167778124767835,-0.8576453176709613,100.0,38.368191938031785,0.323277102943087,6,-0.5150003433227575,-0.9100008010864293,-1.6800003051757848,-2.3950004577636754,-1.4000015258789098,0,-0.0518945713858594,1.2105326560523622,23.959999084472656,4.777730682829276,23.709999084472656,1.060619371842784,23.76000022888184,-0.0518945713858594 5455,2021-06-15,24.059999465942386,24.38999938964844,24.03000068664551,24.29999923706055,931225.0,-0.009061005538773759,-1.4000127157707347,-0.7499955296740155,61.13534390062486,62.80905284841875,-0.4150175871653907,-0.5966430266613152,-1.2153939729943453,-1.9936127780558834,15.547637689578808,0.3599987030029297,0.3275777050773385,0.520999526977544,-0.13311753226982148,1.1751165862249096,0.1939409973538595,0.8480580566012286,-0.5004208461404822,64.1304460500267,6.456689676103103,0.32705852962368354,6,-0.23999977111816762,-0.6350002288818395,-1.4599990844726598,-2.1749992370605504,-0.8500003814697301,1,-0.03990021221037687,-1.0000000000000222,24.28000068664551,1.2105326560523622,23.959999084472656,4.777730682829276,23.709999084472656,-0.03990021221037687 5456,2021-06-16,23.88999938964844,24.190000534057614,23.8799991607666,24.07999992370605,1254233.0,-0.007065672488255292,-1.952380087374286,0.791669646901718,58.8235058410383,62.48224986474108,-0.21424691704403998,-0.3583829298158072,-1.0060180030440904,-1.798216719099056,16.96434265685381,0.3100013732910121,0.35546673239859317,0.2959995269775426,-0.2722998009917035,0.8642988549467887,0.011849862992917792,0.5801491909621674,-0.18094503127415962,41.17636499088984,-16.19527161445201,0.28414966398462316,6,-0.0699996948242223,-0.4650001525878942,-1.3299994468689,-2.004999160766605,-0.5999984741210973,2,-0.04018414018414029,-1.4000127157707347,24.059999465942386,-1.0000000000000222,24.28000068664551,1.2105326560523622,23.959999084472656,-0.04018414018414029 5457,2021-06-17,23.71999931335449,23.78000068664551,23.40999984741211,23.65999984741211,1726956.0,-0.007115951470790471,3.1110699034680303,-0.3157857752346465,50.43100223537449,61.197626946572804,-0.0003935400561374536,-0.1462639382107902,-0.8048979237105236,-1.6013159861851385,17.74290276512859,0.4799995422363317,0.3276163665059215,0.0944994926452587,-0.4238165674021097,0.6128155526926271,-0.1646585373784255,0.3536575226689429,0.6700000762939524,31.63261334132556,-21.238708557345625,0.2591580300236841,6,0.12000083923340199,-0.2899999618530238,-1.2074990272521937,-1.8349990844726527,-0.3199996948242152,3,-0.0358346753257508,-1.952380087374286,23.88999938964844,-1.4000127157707347,24.059999465942386,-1.0000000000000222,24.28000068664551,-0.0358346753257508 5458,2021-06-18,23.32999992370605,23.90999984741211,23.32999992370605,23.690000534057614,3046271.0,-0.01644179599233231,-2.2222163353537265,-6.000063578854029,50.43104369630437,60.160451828238486,0.4231286791593476,0.24196449891504912,-0.38960305049374355,-1.1838559252035026,17.815836669790674,0.5799999237060582,0.29083801330546066,-0.2864998817443869,-0.8193086919119459,0.2463089284231721,-0.5529042868281664,-0.020095476660607403,1.0403994750976615,0.0,-56.35643281362505,0.26640440508377966,6,0.529999732971195,0.1399993896484446,-0.8174996376037562,-1.4449996948242152,0.149999618530277,4,-0.04157733889955384,3.1110699034680303,23.71999931335449,-1.952380087374286,23.88999938964844,-1.4000127157707347,24.059999465942386,-0.04157733889955384 5459,2021-06-21,23.59000015258789,23.61000061035156,23.21999931335449,23.29999923706055,1074165.0,0.011144459054097444,1.363631109261622,-0.8055567329292488,52.08333830037993,58.68253528723362,0.1963143867789725,-0.000747167746450117,-0.6217321306373478,-1.4083776296898876,17.78645521263174,0.3900012969970703,0.2788833504250121,-0.03749961853027273,-0.5578184156000674,0.48281917853952194,-0.2976590170651683,0.22265978000462283,0.7387832672119146,31.624001291128334,-25.492182471805993,0.2601593985348969,6,0.21499919891357422,-0.12000083923339488,-1.052499771118164,-1.7049999237060547,-0.09000015258789062,0,-0.04705386194030148,-2.2222163353537265,23.32999992370605,3.1110699034680303,23.71999931335449,-1.952380087374286,23.88999938964844,-0.04705386194030148 5460,2021-06-22,23.559999465942386,23.71999931335449,23.489999771118164,23.6200008392334,921251.0,-0.0012717544065896647,-1.2999866486104663,-0.20690063402698247,50.21097487857778,57.08055420778417,0.26167080537672405,0.05075798820699262,-0.5662132943713836,-1.3428723308782082,17.953985125260385,0.22999954223632457,0.26984350296852355,-0.07950029373168732,-0.580676875711994,0.42167628824861936,-0.3300885847218389,0.17108799725846424,0.7022569074707015,35.05151801164144,-21.510915254558093,0.2505882909901525,6,0.24499988555907848,-0.09000015258789062,-0.9449992179870641,-1.6749992370605504,0.23999977111816406,1,-0.02886249238497529,1.363631109261622,23.59000015258789,-2.2222163353537265,23.32999992370605,3.1110699034680303,23.71999931335449,-0.02886249238497529 5461,2021-06-23,23.43000030517578,23.559999465942386,23.34000015258789,23.459999084472656,1082254.0,-0.005517791329092692,-1.095240690281596,0.4999682115837285,49.790790638210325,56.47860950357383,0.3798857781743159,0.18056378268249773,-0.4107133583443279,-1.1701796756090772,17.711284909082508,0.21999931335449574,0.2597112264386219,-0.20349950790405202,-0.7120071346646917,0.30500811885658763,-0.45775332128437185,0.0507543054762678,0.7697206446337894,30.43490279440216,-27.627389219403344,0.2542538133803201,6,0.3749990463256836,0.03999900817871449,-0.8050003051757812,-1.5450000762939453,-0.1900005340576172,2,-0.009389723339206513,-1.2999866486104663,23.559999465942386,1.363631109261622,23.59000015258789,-2.2222163353537265,23.32999992370605,-0.009389723339206513 5462,2021-06-24,23.649999618530273,23.729999542236328,23.36000061035156,23.45000076293945,1171163.0,0.009389641932949333,1.0555570272805017,-6.666899796541319,54.86380658769112,55.40437198437912,0.16816483210259392,-0.026623956569821416,-0.601807327862069,-1.3498443859219798,17.37511433154711,0.3699989318847692,0.24193958670178617,0.007499790191651812,-0.49516151786389884,0.5101610982472025,-0.2438308638361235,0.25883044421942714,0.490938033091993,62.31883657352013,0.8292329037818149,0.2513306540277746,6,0.1549997329711914,-0.06999969482421875,-0.9774994850158691,-1.659998893737793,-0.14999961853027344,3,-0.015221932719223563,-1.095240690281596,23.43000030517578,-1.2999866486104663,23.559999465942386,1.363631109261622,23.59000015258789,-0.015221932719223563 5463,2021-06-28,23.79999923706055,24.059999465942386,23.479999542236328,23.479999542236328,979596.0,0.006342478687092701,-2.625002980235103,1.6000076294381766,55.55553119608178,53.70281525269811,-0.007730493324267229,-0.1778671626581847,-0.7228192729485095,-1.466849951018542,17.176240343904205,0.5799999237060582,0.21207357312612984,0.1524994850158734,-0.35454034046303917,0.659539310494786,-0.10102042772358288,0.4060193977553297,0.2856821142656507,69.0475974223553,7.121544573863602,0.25351991273945623,6,0.005000114440914416,-0.01999950408935902,-1.077499389648441,-1.7949991226196325,-0.04999923706055043,0,-0.016806707199696458,1.0555570272805017,23.649999618530273,-1.095240690281596,23.43000030517578,-1.2999866486104663,23.559999465942386,-0.016806707199696458 5464,2021-06-29,23.65999984741211,23.82999992370605,23.649999618530273,23.78000068664551,664769.0,-0.005882327484718508,-1.5714091088676758,-0.3750029802350879,52.72726389988012,52.76858414150425,0.03919470795006319,-0.01085892481228612,-0.5593746412416891,-1.3058319715267999,17.376005881169228,0.1800003051757777,0.21129845498087363,-0.004999923706055398,-0.4865105669434264,0.47651071953131563,-0.2457552453247409,0.23575539791263012,0.399999618530277,44.44444444444422,-16.93662475159703,0.24075532161868535,6,0.04500007629394176,0.14499950408935547,-0.8350000381469727,-1.5149993896484375,0.6000003814697301,1,-0.007607789785994856,-2.625002980235103,23.79999923706055,1.0555570272805017,23.649999618530273,-1.095240690281596,23.43000030517578,-0.007607789785994856 5465,2021-06-30,23.26000022888184,23.68000030517578,23.1200008392334,23.65999984741211,1395156.0,-0.016906154738374646,1.5454490283370974,3.3333068425652375,41.37931488073164,50.83034070147017,0.35065570532951185,0.3910769362119204,-0.14428538524215995,-0.8885230775091735,17.083395111402172,0.5599994659423828,0.15579244011147608,-0.39349956512450746,-0.9027929895153477,0.11579385926633279,-0.6481462773199276,-0.13885285292908733,0.7999992370605469,14.893573848994905,-40.966639830358574,0.25464671219542057,6,0.32999992370605113,0.4949998855590785,-0.43500041961670277,-0.8850002288818395,0.9099998474121058,2,0.010318132792628054,-1.5714091088676758,23.65999984741211,-2.625002980235103,23.79999923706055,1.0555570272805017,23.649999618530273,0.010318132792628054 5466,2021-07-01,23.20000076293945,23.739999771118164,22.979999542236328,23.60000038146973,1284433.0,-0.0025795126978498395,1.2353000575010868,1.0000000000000266,41.23714178221094,49.80880065111866,0.3380337257762527,0.4463980200639597,-0.062167596646094836,-0.8126648735430138,16.484045881299426,0.7600002288818359,0.044786502650968174,-0.4359991073608427,-0.9829289252203068,0.11093071049862147,-0.7094640162905748,-0.1625341984311106,0.7847988128662173,20.370484837459934,-30.83645231372909,0.2734649089297324,7,0.3199987411499059,0.48499870300293324,-0.37250089645385387,-0.7650003433227504,1.0900001525878942,3,0.02586200234439473,1.5454490283370974,23.26000022888184,-1.5714091088676758,23.65999984741211,-2.625002980235103,23.79999923706055,0.02586200234439473 5467,2021-07-02,23.229999542236328,23.3799991607666,23.20000076293945,23.34000015258789,885026.0,0.0012930507892396914,-1.1176510187594901,0.2750017881410437,36.43122834732779,48.25326561234349,0.25839158300614784,0.4214687479939734,-0.07246723736173166,-0.8280661933005717,16.36333641046947,0.179998397827152,-0.029502915041593525,-0.3955002784729018,-0.9658360203423051,0.17483546339650147,-0.6806681494076017,-0.11033240753820195,0.6543200302124035,23.148149783392213,-20.982672225250866,0.285167870934701,7,0.28999996185302734,0.4549999237060547,-0.38249969482421875,-0.7949991226196289,1.2000007629394531,4,0.0004304876917304856,1.2353000575010868,23.20000076293945,1.5454490283370974,23.26000022888184,-1.5714091088676758,23.65999984741211,0.0004304876917304856 5468,2021-07-05,23.239999771118164,23.28000068664551,23.13999938964844,23.25,624282.0,0.0004304876917304856,2.9999455055716493,0.09091066722152864,28.151216056367986,45.594140918564385,0.2618148959188531,0.4204224073080667,-0.08062157575334439,-0.8202288487230263,16.314519874953028,0.1400012969970703,-0.09156520237239363,-0.377500057220459,-0.9653728553393321,0.21037274089841418,-0.6714364562798956,-0.0835636581610224,0.5538877983093258,30.58824849375637,-6.2080020888081044,0.29393639905943736,7,0.2799997329711914,0.44499969482421875,-0.3275003433227539,-0.7399997711181641,1.2900009155273473,0,0.011187617531948302,-1.1176510187594901,23.229999542236328,1.2353000575010868,23.20000076293945,1.5454490283370974,23.26000022888184,0.011187617531948302 5469,2021-07-06,23.18000030517578,23.43000030517578,23.1299991607666,23.229999542236328,953355.0,-0.0025817326391263107,-2.999974568943594,4.999809269502194,30.18015889449177,43.36849469811039,0.2878055753910367,0.47898953586174997,-0.022981551091238117,-0.7443160088249385,16.259151102794803,0.3000011444091797,-0.12220154787028648,-0.42099952697753906,-1.0393127159803797,0.19731366202530154,-0.7301561214789594,-0.11184293247611876,0.5324984615325938,26.315881935155183,-6.732673090604074,0.3091565945014207,7,0.3399991989135742,0.5049991607666016,-0.24250030517578125,-0.4650001525878906,1.0699996948242188,1,0.02459015044520707,2.9999455055716493,23.239999771118164,-1.1176510187594901,23.229999542236328,1.2353000575010868,23.20000076293945,0.02459015044520707 5470,2021-07-07,23.399999618530273,23.520000457763672,23.239999771118164,23.239999771118164,1056993.0,0.009490910718640944,-2.5000119209403238,-3.2000457770656903,39.2070284699752,42.192521123862036,0.04774432492684255,0.26385467904204063,-0.24799060350841984,-0.9528689352061797,16.076166647173334,0.3400001525878906,-0.11965880031026899,-0.19550018310546946,-0.8191555113146656,0.42815514510372665,-0.5073278472100675,0.1163274809991286,0.23924922573089802,55.26315129034606,22.282577205732366,0.3118276641045973,7,0.11999988555908203,0.2849998474121094,-0.46249961853027344,-0.6849994659423828,0.8299999237060547,2,0.03675216343467547,-2.999974568943594,23.18000030517578,2.9999455055716493,23.239999771118164,-1.1176510187594901,23.229999542236328,0.03675216343467547 5471,2021-07-08,22.790000915527344,23.399999618530273,22.70000076293945,23.399999618530273,1520721.0,-0.026068321066119893,1.2950830949142589,-3.8124955296473786,32.841315947092596,39.74557771935109,0.6229185125271393,0.8405530448090985,0.3533529617492448,-0.32990494437184736,15.636093595114946,0.6999988555908239,-0.15781796925337588,-0.7569989204406724,-1.4710999720366829,-0.04289786884466196,-1.1140494462386776,-0.3999483946426672,0.783322998531343,10.975632449129984,-21.259404655247174,0.3570505257980046,7,0.5899991989135742,0.7549991607666016,0.2024993896484375,-0.07500076293945312,1.5899982452392578,3,0.06055283481039164,-2.5000119209403238,23.399999618530273,-2.999974568943594,23.18000030517578,2.9999455055716493,23.239999771118164,0.06055283481039164 5472,2021-07-09,23.059999465942386,23.149999618530273,22.8700008392334,22.8700008392334,626884.0,0.011847237365887331,-1.9473768747364828,-0.31147382080265734,44.78762090342325,38.54914324238903,0.2910323191646782,0.5474282721214188,0.08732964336644145,-0.5858752225060151,15.172238448492164,0.3599987030029297,-0.18516732214969878,-0.45450038909911683,-1.19600555984697,0.28700478164873644,-0.8252529744730452,-0.08374780372518842,0.4600009918212855,43.90229719294069,7.276220164286627,0.37075258537392675,7,0.205000877380364,0.48500061035155895,0.032500743865963244,-0.34499931335449574,1.2000007629394531,4,0.05333917944801181,1.2950830949142589,22.790000915527344,-2.5000119209403238,23.399999618530273,-2.999974568943594,23.18000030517578,0.05333917944801181 5473,2021-07-12,23.03000068664551,23.13999938964844,22.8799991607666,23.04999923706055,930903.0,-0.0013009011271305493,1.6000171662359568,-0.10525628927660574,38.135559659424004,36.92784277122724,0.22386188245283023,0.5314281415737447,0.15424210780028247,-0.5409221741795776,14.339030977481764,0.2600002288818395,-0.20473008983215735,-0.4379992485046351,-1.1785135991132556,0.30251510210398536,-0.8082564238089454,-0.06774207320032488,0.3915998077392544,40.24390811228309,2.8617906534290825,0.3702571753043098,7,0.18999958038329723,0.514999389648434,0.0849995613098109,-0.31500053405762074,1.4599990844726527,0,0.06079025517971837,-1.9473768747364828,23.059999465942386,1.2950830949142589,22.790000915527344,-2.5000119209403238,23.399999618530273,0.06079025517971837 5474,2021-07-13,23.020000457763672,23.09000015258789,22.84000015258789,23.03000068664551,740436.0,-0.0004342261651619772,2.846178675704623,0.5000476871723284,38.46151338124552,36.603642604617676,0.14922350535632845,0.4660889564342341,0.20534702801668558,-0.5142772874552897,12.873425552359341,0.25,-0.2606682970584586,-0.3849994659423821,-1.0446158494950382,0.27461691761027396,-0.7148076577187084,-0.05519127416605585,0.3150080688476571,39.024367550870664,1.2917833757634938,0.3298081917763274,7,0.19999980926513672,0.5249996185302734,0.0924997329711914,-0.30500030517578125,2.4099998474121094,1,0.06559514330385596,1.6000171662359568,23.03000068664551,-1.9473768747364828,23.059999465942386,1.2950830949142589,22.790000915527344,0.06559514330385596 5475,2021-07-14,23.10000038146973,23.29999923706055,22.8799991607666,23.01000022888184,974736.0,0.0034752355393232737,-1.399984741310693,-8.999809269498996,42.794734365304606,36.77670844718364,0.049328206621684245,0.327259472622071,0.15049805943074546,-0.5736452911980869,10.920782734811938,0.42000007629394887,-0.3345025503792769,-0.2569995880126932,-0.8525295743924168,0.33853039836703047,-0.554764581202555,0.040765405177168645,-0.39999961853028054,57.1428960684038,17.72351693966789,0.2977649931898626,7,0.010000228881832385,0.4449996948242152,0.012499809265133166,-0.3850002288818395,1.789999008178711,2,0.04978353244759126,2.846178675704623,23.020000457763672,1.6000171662359568,23.03000068664551,-1.9473768747364828,23.059999465942386,0.04978353244759126 5476,2021-07-15,22.93000030517578,23.25,22.8799991607666,23.10000038146973,1184380.0,-0.007359310540545172,-1.7407229494415757,-1.8888865341415222,33.928530374207995,36.49863089461476,0.1978020019955835,0.4444377816442753,0.34322507354733034,-0.38267468222703727,9.38094607013627,0.37000083923339844,-0.4000611268198213,-0.3789997100830078,-0.9477983057451098,0.1897988855790942,-0.6633990079140588,-0.09460041225195681,-0.2179995727539108,19.565289502927218,-16.2569669927888,0.28439929783105067,7,0.18000030517578125,0.6149997711181641,0.20749998092651367,-0.21500015258789062,1.8699989318847692,3,0.05669425293322439,-1.399984741310693,23.10000038146973,2.846178675704623,23.020000457763672,1.6000171662359568,23.03000068664551,0.05669425293322439 5477,2021-07-16,22.8700008392334,23.04999923706055,22.79999923706055,22.96999931335449,1077908.0,-0.0026166360725621285,-1.0833187634110129,0.5882260543705982,28.37204969770646,36.5231679658746,0.22502967521710104,0.4611350689786633,0.4250780853218856,-0.29736986797938414,9.24414716793239,0.25,-0.4008960671837585,-0.39649925231933736,-0.963012360774453,0.17001385613577824,-0.6797558065468969,-0.11324269809177778,-0.14624013671875602,14.000320434569602,-16.89132481507186,0.28325655422755797,7,0.23999977111816406,0.6749992370605469,0.36499881744384766,-0.13500118255615234,2.439998626708988,4,0.0660252849200953,-1.7407229494415757,22.93000030517578,-1.399984741310693,23.10000038146973,2.846178675704623,23.020000457763672,0.0660252849200953 5478,2021-07-19,22.36000061035156,22.84000015258789,22.26000022888184,22.79999923706055,1215801.0,-0.022299965464231075,1.2307669735538873,4.400053406576866,24.206290938100494,35.8594048596089,0.6672423715910227,0.9430921962370142,0.9466205097253209,0.2368237086138869,9.253148597367145,0.610000610351559,-0.41108638838748846,-0.8579995155334501,-1.553112589573793,-0.16288644149310727,-1.2055560525536215,-0.5104429785132787,0.9399986267089915,9.615430465154407,-18.753795880808987,0.3475565370201722,7,0.529999732971195,0.9649991989135813,0.8749990463256871,0.37499904632568715,3.2899990081787145,0,0.08497314698867564,-1.0833187634110129,22.8700008392334,-1.7407229494415757,22.93000030517578,-1.399984741310693,23.10000038146973,0.08497314698867564 5479,2021-07-20,22.479999542236328,22.690000534057614,22.270000457763672,22.399999618530273,1225487.0,0.005366678381449441,-1.470601435006739,-0.1818185758997049,32.589209307553546,35.12409161933982,0.4889214402824287,0.7754275843970291,0.8269009903611675,0.14100347716884087,9.567081458189689,0.42000007629394176,-0.4097216940756141,-0.6825005531311028,-1.4279811336870232,0.06298002742481756,-1.055240843409063,-0.3097602628531426,0.7991997146606487,21.153800304075336,-8.551529229489294,0.3727402902779609,7,0.35000038146972656,0.8450002670288121,0.877500057220459,0.3299999237060547,3.1400012969970703,1,0.08941282339020362,1.2307669735538873,22.36000061035156,-1.0833187634110129,22.8700008392334,-1.7407229494415757,22.93000030517578,0.08941282339020362 5480,2021-07-21,22.8799991607666,22.899999618530273,22.57999992370605,22.57999992370605,1106535.0,0.01779357769908918,-1.1333367241839438,3.7499940395298825,43.79840004021721,36.341545407464785,0.00827265025347046,0.33926635755339163,0.4299003176983085,-0.23128794486039084,9.423470378717665,0.4200000762939453,-0.38198197359505315,-0.24850091934204244,-0.9795351058310615,0.48253326714697664,-0.614018012586552,0.1170161739024671,0.37881611557007133,62.62616921461517,30.42889610535576,0.3655170932445095,7,-0.0999994277954066,0.4450006484985387,0.6875009536743164,0.09000110626220703,2.810001373291012,2,0.11145110305693473,-1.470601435006739,22.479999542236328,1.2307669735538873,22.36000061035156,-1.0833187634110129,22.8700008392334,0.11145110305693473 5481,2021-07-22,23.209999084472656,23.36000061035156,22.81999969482422,22.96999931335449,1217874.0,0.014423074117586587,-1.0000070642671575,0.8000012715689914,49.65276903942261,36.882117422575824,-0.28595664069708704,-0.008496190370433254,0.12194760035272978,-0.5267489822314495,9.307593248544386,0.5400009155273402,-0.35194851321628207,0.09249906539917063,-0.6259454295840641,0.8109435603824053,-0.26672318209244494,0.4517213128907862,-0.9499988555908168,86.36350237638241,50.83130941265826,0.35922224749161724,7,-0.39999866485595703,0.015001296997070312,0.41250038146972656,-0.1849994659423828,2.3600006103515625,3,0.07238260971322896,-1.1333367241839438,22.8799991607666,-1.470601435006739,22.479999542236328,1.2307669735538873,22.36000061035156,0.07238260971322896 5482,2021-07-23,23.290000915527344,23.440000534057614,23.229999542236328,23.270000457763672,703335.0,0.003446869203377556,-3.1999237078008065,0.08333532015671939,50.84747844854061,38.294552843588775,-0.3686714834682121,-0.12316584449528634,0.06054149369294848,-0.5713960746106466,8.861728016133984,0.23000144958495738,-0.36182111859629984,0.19050083160400533,-0.4887390874561781,0.8697407506641888,-0.14911912792608817,0.5301207911340988,-1.00800067901611,87.28817120874169,49.01845007179914,0.3396199595300925,7,-0.4400005340576172,-0.13000106811523082,0.33249855041503906,-0.2650012969970703,2.4599990844726562,4,0.06483461838451432,-1.0000070642671575,23.209999084472656,-1.1333367241839438,22.8799991607666,-1.470601435006739,22.479999542236328,0.06483461838451432 5483,2021-07-26,23.399999618530273,23.520000457763672,23.1299991607666,23.20000076293945,752632.0,0.004723001231382362,-1.294111377265664,9.999713904253468,53.666662216178004,39.98401382524794,-0.47010273398037583,-0.2789710040341262,-0.0311341448710607,-0.6487139104534663,7.618543545438741,0.3900012969970703,-0.2951019416759664,0.3204995155334487,-0.2921897322783735,0.9331887633452709,0.01415489162753758,0.6268441394393598,-1.0716793701171845,90.39993286132812,48.527148662796236,0.306344623905912,7,-0.5099992752075195,-0.2399997711181605,0.2350001335144043,-0.375,2.319999694824215,0,0.08162392643372529,-3.1999237078008065,23.290000915527344,-1.0000070642671575,23.209999084472656,-1.1333367241839438,22.8799991607666,0.08162392643372529 5484,2021-07-27,23.479999542236328,23.5,23.31999969482422,23.3700008392334,890421.0,0.0034188002141120055,1.4000101725519118,0.5499966621207834,51.398602564521504,40.939999180716484,-0.5341627038651282,-0.39331288191155167,-0.08989174467981087,-0.6893281303002396,6.308175841176293,0.18000030517578125,-0.28463890772864175,0.4094994544982917,-0.1717683767658258,0.9907672857624092,0.11886553886623474,0.7001333701303487,-1.0801784812622053,95.74458587223614,53.27023572323084,0.29063391563205787,7,-0.5899991989135742,-0.3199996948242152,0.18499994277954102,-0.4549999237060547,2.6400012969970703,1,0.09241908511925234,-1.294111377265664,23.399999618530273,-3.1999237078008065,23.290000915527344,-1.0000070642671575,23.209999084472656,0.09241908511925234 5485,2021-07-28,23.5,23.79999923706055,23.46999931335449,23.5,868003.0,0.0008518082688926398,-9.999745692668526,0.0,65.6387694810322,44.463359081474735,-0.5492117356167121,-0.4157257333345896,-0.09636136764181913,-0.6734185182545289,6.627585864538893,0.3299999237060618,-0.25193504889010754,0.41749992370605327,-0.18957646306469655,1.024576310476803,0.11396173032067836,0.7210381170914282,-1.0329681752185031,69.38781865387809,21.981915395622963,0.3035381933853748,7,-0.47000026702880504,-0.3400001525878871,0.13749933242797852,-0.47500038146972656,2.8999996185302734,2,0.09021280166950629,1.4000101725519118,23.479999542236328,-1.294111377265664,23.399999618530273,-3.1999237078008065,23.290000915527344,0.09021280166950629 5486,2021-07-29,23.79999923706055,23.82999992370605,23.5,23.5,904639.0,0.012765924981299914,-1.2000050862759322,100.0,66.086970222936,48.65390580650025,-0.7965938389027514,-0.7045947843273872,-0.3719724555474464,-0.9349196434856886,7.220731196835139,0.32999992370605113,-0.20968013940790797,0.6874992370605497,0.0017692015017161111,1.3732292726193833,0.3446342192811329,1.0303642548399665,-1.2263300192967286,95.71419229323101,45.887848258089434,0.34286501777941625,7,-0.7549991607666051,-0.6399993896484375,-0.1624999046325719,-0.774999618530277,2.5200004577636683,3,0.07941182174720485,-9.999745692668526,23.5,1.4000101725519118,23.479999542236328,-1.294111377265664,23.399999618530273,0.07941182174720485 5487,2021-07-30,23.239999771118164,23.729999542236328,23.239999771118164,23.60000038146973,1275192.0,-0.023529390079575108,-1.7222163353537066,-1.2000050862759535,53.71023377505662,51.93212167727315,-0.1995783963008826,-0.15157926040465952,0.19673939589905842,-0.3450357476850705,7.59580787699946,0.5599994659423864,-0.1979552059526668,0.12699975967407084,-0.5591055010704586,0.8131050204186003,-0.21605287069819212,0.4700523900463338,-0.5406974827601196,15.714355780077572,-33.86489973945572,0.3430526303722645,7,-0.18999958038330078,-0.07999992370605113,0.39749956130981445,-0.21500015258789062,3.2700004577636754,4,0.10025817326391273,-1.2000050862759322,23.79999923706055,-9.999745692668526,23.5,1.4000101725519118,23.479999542236328,0.10025817326391273 5488,2021-08-02,23.5,23.54999923706055,23.31999969482422,23.32999992370605,773673.0,0.011187617531948302,-1.4210410078803768,-0.4722216335353759,57.79220537946968,54.73245457415272,-0.3138707243018892,-0.4122378461987246,-0.06488752090849914,-0.5776474028915537,7.843164751153331,0.30999946594238637,-0.14081727328611748,0.373999977111815,-0.33180707616092064,1.0798070303845506,0.02109645047544717,0.7269035037481828,-0.6876279481071563,44.06782400672448,-6.563729777617645,0.35290352663636787,8,-0.29500007629394887,-0.3400001525878871,0.19249963760375977,-0.47500038146972656,2.8400001525878906,0,0.0957446808510638,-1.7222163353537066,23.239999771118164,-1.2000050862759322,23.79999923706055,-9.999745692668526,23.5,0.0957446808510638 5489,2021-08-03,23.75,23.90999984741211,23.520000457763672,23.540000915527344,1106791.0,0.010638297872340496,-2.1199951171875,1.2352881778096658,59.999999999999886,56.5326323474619,-0.40764417141647513,-0.6507074971147446,-0.3091294364957129,-0.803317200092529,8.42330501409662,0.4099998474121094,-0.0548519382345134,0.5954999923706055,-0.16351488737796416,1.354514872119175,0.21599255249632066,0.9750074322448903,-0.8358651609258345,76.11942847870459,25.224614129160614,0.3795074398742842,8,-0.38500022888183594,-0.6649999618530273,0.042499542236328125,-0.7250003814697266,2.6499996185302734,1,0.08294733950966271,-1.4210410078803768,23.5,-1.7222163353537066,23.239999771118164,-1.2000050862759322,23.79999923706055,0.08294733950966271 5490,2021-08-04,24.26000022888184,24.26000022888184,23.85000038146973,23.899999618530273,1080820.0,0.021473693847656294,1.2777730682829203,1.714296094459599,68.52368487184891,58.629400773287045,-0.7837219297634341,-1.152040892520862,-0.8057146815715264,-1.29200177295629,9.063739289373318,0.5100002288818395,0.11532559916963692,1.0625001907348661,0.16087911625726647,1.9641212652124658,0.6116896534960645,1.5133107279736677,-1.2263615888071193,100.0,43.27743327065276,0.45081053723880044,8,-0.5650005340576207,-1.0,-0.5050005912780797,-1.235000610351566,2.14999961853027,2,0.07666943910978219,-2.1199951171875,23.75,-1.4210410078803768,23.5,-1.7222163353537066,23.239999771118164,0.07666943910978219 5491,2021-08-05,24.170000076293945,24.43000030517578,24.1299991607666,24.239999771118164,825695.0,-0.0037098166421593026,-2.999974568943594,-0.1944432670707394,67.9557958651619,60.53032493068941,-0.6070641849710476,-1.0048741580378504,-0.7104834740037482,-1.1790768388503068,9.374704802122345,0.3000011444091797,0.25657922089659024,0.9035000801086426,-0.07477483274339747,1.8817749929606826,0.4143626236826208,1.3926375365346644,-0.9646708137862277,78.1512510758884,15.36264750775237,0.4891374564260202,8,-0.3900003433227539,-0.8249998092651367,-0.497499942779541,-1.1450004577636719,1.9799995422363281,3,0.09226311688858968,1.2777730682829203,24.26000022888184,-2.1199951171875,23.75,-1.4210410078803768,23.5,0.09226311688858968 5492,2021-08-06,24.290000915527344,24.40999984741211,24.040000915527344,24.170000076293945,723284.0,0.004964867143343321,1.055557027280482,-1.7143051771117166,79.87616994892073,63.44249245654971,-0.6373184499446083,-1.083556111587022,-0.8211719537708255,-1.2844833056706406,9.608043828405814,0.3699989318847656,0.35416411263335235,0.962000846862793,-0.1116177327575727,2.0356194264831586,0.42519155705261014,1.4988101366729758,-0.8887242861927369,87.38744930923087,17.134490148413192,0.536809289810182,8,-0.4550008773803711,-0.9450006484985352,-0.6875014305114746,-1.2650012969970703,2.2599983215332067,4,0.08357343362631164,-2.999974568943594,24.170000076293945,1.2777730682829203,24.26000022888184,-2.1199951171875,23.75,0.08357343362631164 5493,2021-08-09,24.43000030517578,24.6299991607666,24.31999969482422,24.31999969482422,898272.0,0.005763663415876641,-4.636322652240255,0.9166653421282683,80.00001173752992,66.6204268091062,-0.6882210917409282,-1.173457040420388,-0.9574549467188724,-1.408766423646842,9.998309985022317,0.3399982452392578,0.4205413186530791,1.032000255584716,-0.13803986985377037,2.2020403810232025,0.4469801928654711,1.617020318303961,-0.8641278877065872,81.98206402856559,5.290432423995483,0.5850200627192436,8,-0.49500083923339844,-0.9850006103515625,-0.8275008201599121,-1.4050006866455078,2.619998931884769,0,0.08514121562517474,1.055557027280482,24.290000915527344,-2.999974568943594,24.170000076293945,1.2777730682829203,24.26000022888184,0.08514121562517474 5494,2021-08-10,24.53000068664551,24.690000534057614,24.43000030517578,24.459999084472656,888187.0,0.0040933434392362855,-3.0000293440145,0.6363746705507328,77.96612032457236,67.99013245838844,-0.6969022184549196,-1.2169240259663034,-1.0399274632282314,-1.4908724355890293,10.353679835219209,0.2600002288818324,0.48639156736860656,1.0565006256103544,-0.2023424287104163,2.315343679931125,0.42707909844996905,1.6859221527707398,-0.7725854553827851,80.95240257764566,2.37907287755543,0.6294215271603854,8,-0.5650005340576207,-1.0550003051757848,-0.9275012016296422,-1.505001068115238,2.4599990844726527,1,0.07378717551067049,-4.636322652240255,24.43000030517578,1.055557027280482,24.290000915527344,-2.999974568943594,24.170000076293945,0.07378717551067049 5495,2021-08-11,24.25,24.59000015258789,24.229999542236328,24.520000457763672,955363.0,-0.011414622046788114,-1.3225742939764966,-3.8570611155007444,67.93104083302408,68.19502919284267,-0.33450247747036244,-0.8920886617643582,-0.7510939930952532,-1.1926675064704888,11.119372069591,0.3600006103515625,0.5332770338209976,0.7189999580383315,-0.5726397918553943,2.0106397079320573,0.07318008309146862,1.3648198329851944,-0.306067708178297,32.307570417885835,-43.40987008028146,0.6458198749468623,8,-0.2849998474121094,-0.7749996185302734,-0.6475005149841309,-1.2250003814697266,2.5300006866455114,2,0.0886597780837226,-3.0000293440145,24.53000068664551,-4.636322652240255,24.43000030517578,1.055557027280482,24.290000915527344,0.0886597780837226 5496,2021-08-12,24.229999542236328,24.29999923706055,24.13999938964844,24.239999771118164,743842.0,-0.0008247611448937153,1.46155200492966,0.03703782195283912,66.54927070782766,69.62158885203945,-0.2761300018239048,-0.8112975419624746,-0.7242453040984742,-1.1580667317519087,11.83225667206032,0.15999984741210938,0.5880107700995723,0.6339995384216301,-0.6611316375074061,1.9291307143506664,-0.013566049542887981,1.2815651263861483,-0.13685360196744156,29.23057510996621,-43.16338193074412,0.6475655879645186,8,-0.22499942779541016,-0.7549991607666016,-0.627500057220459,-1.2049999237060547,1.9300003051757812,3,0.08997112448870381,-1.3225742939764966,24.25,-3.0000293440145,24.53000068664551,-4.636322652240255,24.43000030517578,0.08997112448870381 5497,2021-08-13,24.3799991607666,24.43000030517578,24.1200008392334,24.20000076293945,629908.0,0.0061906570930305715,1.2142764695063386,-17.999427808506937,67.0138746316102,70.64621876894395,-0.2764908235755641,-0.8878943944937241,-0.8619663575216627,-1.2934035879577017,12.46573818346494,0.3099994659423828,0.6112196959101439,0.7084992408752449,-0.584482443220022,2.0014809249705117,0.062008398827611444,1.3549900829228783,0.3100013732910121,45.61376504129273,-23.490381794318644,0.6464908420476326,8,-0.27499866485595703,-0.904998779296875,-0.9174990653991699,-1.3549995422363281,1.570001602172848,4,0.07260051348205288,1.46155200492966,24.229999542236328,-1.3225742939764966,24.25,-3.0000293440145,24.53000068664551,0.07260051348205288 5498,2021-08-16,24.26000022888184,24.36000061035156,23.90999984741211,24.29999923706055,1317744.0,-0.004922023626558136,4.624947846508257,-0.22221869006368042,63.35617579221918,71.01912719030166,-0.04173779306748315,-0.6516650841965266,-0.7295405548300415,-1.159290822424218,11.675298993865999,0.4699993133544922,0.6106564711458482,0.4935003280639698,-0.6660694665187066,1.6530701226466462,-0.0862845692273666,1.0732852253553062,0.4186003112792882,44.87180427685941,-20.00069757771476,0.5797848972913374,8,0.010000228881832385,-0.7849998474121129,-0.8550000190734899,-1.235000610351566,1.639999389648434,0,0.09439402252982831,1.2142764695063386,24.3799991607666,1.46155200492966,24.229999542236328,-1.3225742939764966,24.25,0.09439402252982831 5499,2021-08-17,24.489999771118164,24.790000915527344,23.63999938964844,23.989999771118164,1478307.0,0.009480607587237566,1.0909075145911802,-12.500309951838252,65.81469706969008,70.71812854561735,-0.17403066566288672,-0.7624507780934522,-0.9477305873251431,-1.3775279509609675,11.145759382273601,1.1500015258789027,0.6964605431837043,0.6229998588562005,-0.4084246909372773,1.6544244086496782,0.10728758395946159,1.1387121337529393,-0.5799999237060547,73.91297857801536,9.214587248148092,0.5157122748967389,8,-0.27499961853027344,-0.9649991989135742,-1.107499599456787,-1.4650001525878906,1.4200000762939453,1,0.10453244139926343,4.624947846508257,24.26000022888184,1.2142764695063386,24.3799991607666,1.46155200492966,24.229999542236328,0.10453244139926343 5500,2021-08-18,25.43000030517578,25.520000457763672,24.51000022888184,24.54999923706055,2139304.0,0.038383035640783936,-1.104169150195909,1.7600021362304616,71.61804867634058,71.12504552463719,-1.0399781182766823,-1.5827656386648172,-1.864755236800466,-2.3056094022706475,11.636306464122265,1.0300006866455078,0.7794076110473185,1.4355003356933587,0.29330500609189514,2.577695665294822,0.8644026708926269,2.0065980004940904,-1.7900009155273402,95.21276056092249,33.01507527017368,0.571097664800731,8,-0.8500003814697266,-1.5399999618530273,-2.0475001335144043,-2.405000686645508,0.8600006103515625,2,0.06134484652856553,1.0909075145911802,24.489999771118164,4.624947846508257,24.26000022888184,1.2142764695063386,24.3799991607666,0.06134484652856553 5501,2021-08-19,24.88999938964844,25.28000068664551,24.82999992370605,25.28000068664551,1173732.0,-0.021234797839048136,1.3076885456759937,-0.443182754121387,71.99998372396664,70.24991372186452,-0.43259696155265104,-0.9596518565930872,-1.3156390618153218,-1.7586245493403752,13.261321103635465,0.6000003814697301,0.829393903096971,0.8114994049072308,-0.3348683907383396,1.9578672005528013,0.23831550708444382,1.3846833027300178,-1.25,66.48932392645767,-1.5225834407148398,0.5731838978227859,8,-0.30999946594238637,-0.9999990463256871,-1.5624990463256871,-1.8649997711181676,0.9300003051757777,3,0.07593416405558884,-1.104169150195909,25.43000030517578,1.0909075145911802,24.489999771118164,4.624947846508257,24.26000022888184,0.07593416405558884 5502,2021-08-20,24.79999923706055,25.270000457763672,24.79999923706055,24.95000076293945,1663290.0,-0.003615916223176807,-5.266619195361625,0.3846180180268117,68.15640463901052,68.93395737758459,-0.29351156576204573,-0.791296303659685,-1.2157695895537088,-1.6614542334220452,14.751372366171955,0.47000122070312145,0.8010933550569774,0.6459993362426779,-0.4804371946520938,1.7724358671374496,0.08278107079529207,1.2092176016900638,-1.0847998046874991,61.70208448738017,-8.952820937857332,0.5632182654473854,8,-0.21999931335449574,-0.9099988937377965,-1.4724988937377965,-1.7249994277954102,1.4500007629394496,4,0.054838735975411,1.3076885456759937,24.88999938964844,-1.104169150195909,25.43000030517578,1.0909075145911802,24.489999771118164,0.054838735975411 5503,2021-08-23,25.309999465942386,25.309999465942386,24.82999992370605,24.899999618530273,930666.0,0.02056452599077918,1.3414620530522183,-2.7333045114695596,70.31248214966027,68.08355313592767,-0.7437721901384897,-1.2130616420892117,-1.7178302478266332,-2.1548589957552373,16.593276129600348,0.5100002288818359,0.7960814340864104,1.0604995727539084,-0.11937509268263469,2.2403742381904515,0.47056224003563685,1.65043690547218,-1.5226079925537093,88.82974082393372,18.086723302381742,0.5899373327182712,8,-0.7299995422363317,-1.4199991226196325,-1.9824991226196325,-2.0799999237060582,0.9400005340576136,0,0.025286499822264386,-5.266619195361625,24.79999923706055,1.3076885456759937,24.88999938964844,-1.104169150195909,25.43000030517578,0.025286499822264386 5504,2021-08-24,25.649999618530273,25.770000457763672,25.20000076293945,25.29999923706055,1149731.0,0.013433431835721654,-1.0727362262750548,0.8536597847021118,68.9373111492003,68.19536094883614,-1.0149229980180685,-1.4568487017179343,-2.056092487982731,-2.4740424011059368,18.753038530085266,0.5699996948242223,0.7546595299002128,1.2919997215270982,0.014970376921638717,2.5690290661325577,0.6534850492243685,1.930514393829828,-1.7933037857665965,90.47612560039839,22.465888551478216,0.6385146723027294,8,-0.9449996948242188,-1.6299991607666016,-2.542499542236328,-2.4200000762939453,1.0699996948242152,1,0.009746588838909442,1.3414620530522183,25.309999465942386,-5.266619195361625,24.79999923706055,1.3076885456759937,24.88999938964844,0.009746588838909442 5505,2021-08-25,25.6200008392334,25.85000038146973,25.5,25.60000038146973,752330.0,-0.001169543069903356,-2.1818039950062746,0.05714410275692364,70.08310966460262,68.58800972181115,-0.8606603556786254,-1.327966868011007,-2.0175761707061852,-2.424786701243846,20.32219288311417,0.3500003814697301,0.7030594958440801,1.1560009002685554,-0.17208288950933692,2.4840846900464477,0.49195900537960924,1.8200427951575016,-1.6485067289697213,78.0953055660002,10.898244903168091,0.6640418948889466,8,-0.8750009536743129,-1.4050006866455078,-2.5425009727478027,-2.295001029968258,0.6700000762939453,2,0.01131924272752638,-1.0727362262750548,25.649999618530273,1.3414620530522183,25.309999465942386,-5.266619195361625,24.79999923706055,0.01131924272752638 5506,2021-08-26,25.690000534057614,25.71999931335449,25.34000015258789,25.540000915527344,765755.0,0.0027322284360358218,2.619088275097955,7.499809269503348,69.66291894034981,68.88234797833778,-0.7842519341195135,-1.3166160199205486,-2.072588862752813,-2.461195172984535,21.726702232588245,0.379999160766598,0.6661403400389645,1.131500530242917,-0.26485988221982026,2.5278609427056544,0.4333203240115502,1.829680736474284,-1.5682259220974508,84.76193590225598,19.287735764224962,0.6981802062313679,8,-0.945000648498528,-1.355000495910641,-2.637500762939446,-2.3650007247924734,1.029998779296875,3,0.02335540556623572,-2.1818039950062746,25.6200008392334,-1.0727362262750548,25.649999618530273,1.3414620530522183,25.309999465942386,0.02335540556623572 5507,2021-08-27,25.56999969482422,25.809999465942386,25.29999923706055,25.70000076293945,665762.0,-0.004671110811162005,1.9142997275203768,-0.866675991505916,66.10168213019544,69.18740423811292,-0.5338363826112733,-1.067856887926034,-1.933205992400314,-2.3114726467175437,23.96747975041244,0.5100002288818359,0.6894232896690333,0.894999694824218,-0.42488069737726875,2.214880087025705,0.23505949872347642,1.5549398909249597,-1.3099670213032901,72.54896460934884,8.784388357265378,0.6599401961007425,8,-0.8249998092651332,-1.0799999237060547,-2.552499294281006,-2.2449998855590785,1.3500003814697266,4,0.009777082635265,2.619088275097955,25.690000534057614,-2.1818039950062746,25.6200008392334,-1.0727362262750548,25.649999618530273,0.009777082635265 5508,2021-08-30,25.75,25.79999923706055,25.559999465942386,25.56999969482422,482897.0,0.0070395114323063,-1.399988555951944,-1.3846063558203376,66.85081533866236,69.30252849022094,-0.5366921882270042,-1.1285092732966362,-2.0787602621372585,-2.461360882280186,26.32935166967163,0.23999977111816406,0.7323071551277067,0.9624999999999986,-0.31868162450961535,2.2436816245096125,0.3219091877451916,1.6030908122548055,-1.3627699098431663,84.61531689882499,22.073750829845586,0.6405908122548074,8,-0.5699996948242152,-1.260000228881836,-2.744999885559082,-2.4250001907348597,1.5499992370605504,0,0.01941747572815533,1.9142997275203768,25.56999969482422,2.619088275097955,25.690000534057614,-2.1818039950062746,25.6200008392334,0.01941747572815533 5509,2021-08-31,25.71999931335449,26.06999969482422,25.690000534057614,25.70000076293945,1107012.0,-0.0011650752095344608,-18.00042916408391,0.11110286949518926,71.81007340177531,69.32386457082481,-0.3507530832351229,-0.9943339300057694,-2.0223338148859575,-2.4015958698433018,28.066845705698963,0.3799991607666051,0.7689049051199781,0.8339993476867633,-0.4138095986234376,2.081808293996964,0.21009487453166287,1.4579038208418638,-1.215747599892623,54.5454320265932,-11.332237207588896,0.6239044731550998,8,-0.2849998474121058,-1.0649995803832972,-2.694999217987057,-2.3949995040893484,1.3200016021728551,1,0.02060655912888465,-1.399988555951944,25.75,1.9142997275203768,25.56999969482422,2.619088275097955,25.690000534057614,0.02060655912888465 5510,2021-09-01,26.1200008392334,26.290000915527344,25.82999992370605,25.82999992370605,915881.0,0.015552159275183941,-2.1724106179789526,14.501096804959644,75.20000447590928,69.67942243215175,-0.7181009986837168,-1.3152791894148983,-2.389749525773219,-2.7704822779370915,29.2693830263742,0.5700016021728551,0.8463126098102123,1.1410008430480971,-0.18515556693927238,2.4671572530354666,0.4779226380544124,1.8040790480417819,-1.4591743276352958,82.82830423507737,11.806303119819702,0.6630782049936855,9,-0.5750007629394531,-1.3550004959106445,-3.095000743865967,-2.795001029968258,0.3499984741210902,2,0.022970844366125176,-18.00042916408391,25.71999931335449,-1.399988555951944,25.75,1.9142997275203768,25.56999969482422,0.022970844366125176 5511,2021-09-02,26.399999618530273,26.399999618530273,26.04999923706055,26.1200008392334,1128459.0,0.010719707898182884,1.5000136239781763,0.965509983952002,76.03092656808111,70.55436931315961,-0.8508577202855037,-1.4963654366404242,-2.629046128196581,-3.0169428784150227,30.265234560194614,0.350000381469723,0.9117741757463449,1.3094996452331529,-0.10247139750084955,2.7214706879671553,0.6035141238661517,2.015485166600154,-1.5436721784606604,100.0,24.69974248545506,0.7059855213670011,9,-0.7849998474121094,-1.5799999237060547,-3.3049998283386195,-3.074999809265133,0.22999954223632812,3,-0.00416661759819581,-2.1724106179789526,26.1200008392334,-18.00042916408391,25.71999931335449,-1.399988555951944,25.75,-0.00416661759819581 5512,2021-09-03,26.31999969482422,26.459999084472656,26.13999938964844,26.399999618530273,686521.0,-0.0030303001841675004,2.200015258876339,-0.28571525885558585,76.82289532386915,71.27774855473837,-0.5951585269649087,-1.3243873859372712,-2.515526763510543,-2.9033698101864474,31.611006604680124,0.3199996948242152,0.87126068668681,1.1279997825622559,-0.332693754427293,2.5886933195518047,0.39765301406747966,1.858346551057032,-1.2475581497701143,84.4445056680067,5.076512004049889,0.7303467684947744,9,-0.48999977111816406,-1.4700002670288086,-3.2174997329711914,-2.9949998855590785,0.20000076293945312,4,0.01519755407173995,1.5000136239781763,26.399999618530273,-2.1724106179789526,26.1200008392334,-18.00042916408391,25.71999931335449,0.01519755407173995 5513,2021-09-06,26.51000022888184,26.51000022888184,26.290000915527344,26.3799991607666,1524377.0,0.007218865359446935,2.3845770122361443,-1.6250149011754491,76.57893204624219,72.12681754329859,-0.6672013944453745,-1.4235562023830468,-2.6739446113884675,-3.0594692102286913,32.63768980401923,0.21999931335449574,0.8785759941650184,1.2140003204345753,-0.31294248634215194,2.7409431272113025,0.45052891704621345,1.9774717238229371,-1.2155494775207671,100.0,19.118200842284864,0.7634714033883633,9,-0.6050004959106445,-1.5950002670288121,-3.405000209808353,-3.185000419616699,0.28999900817871094,0,0.015465856049500237,2.200015258876339,26.31999969482422,1.5000136239781763,26.399999618530273,-2.1724106179789526,26.1200008392334,0.015465856049500237 5514,2021-09-07,26.34000015258789,26.559999465942386,26.190000534057614,26.51000022888184,833011.0,-0.006412677285032142,1.740747543392395,-1.3076821502978289,65.0164862765439,71.56385938906983,-0.4347503610907495,-1.1710428130000707,-2.469172808804327,-2.858447762137054,33.47527171033581,0.36999893188477273,0.9185896132382574,0.9535002708435059,-0.5966616827107067,2.5036622243977185,0.17841929406639778,1.728581247620614,-0.8267504952730818,69.86308886159937,-8.825652172301673,0.775080976777107,9,-0.41000080108642223,-1.3000001907348633,-3.1575002670288086,-3.0150003433227504,0.39999961853027344,1,0.03644643427909555,2.3845770122361443,26.51000022888184,2.200015258876339,26.31999969482422,1.5000136239781763,26.399999618530273,0.03644643427909555 5515,2021-09-08,26.399999618530273,26.56999969482422,26.01000022888184,26.34000015258789,1339641.0,0.0022778840392865263,1.7999999999999823,-0.3529378765609324,79.60783433749573,72.66884998875271,-0.4162439283430288,-1.1190871885318359,-2.4800912756071796,-2.888837773609559,34.74548613287948,0.5599994659423793,0.9129284921957108,0.9059997558593764,-0.6101369348223855,2.4221364465411384,0.14793141051849545,1.6640681012002574,-0.6773999994899498,69.64281456807008,-10.151647096861083,0.7580683453408807,9,-0.4650001525878906,-1.2950000762939453,-3.174999713897705,-3.074999809265133,0.6599998474121129,2,0.02424247372139554,1.740747543392395,26.34000015258789,2.3845770122361443,26.51000022888184,2.200015258876339,26.31999969482422,0.02424247372139554 5516,2021-09-09,26.40999984741211,26.670000076293945,26.270000457763672,26.36000061035156,1476682.0,0.0003787965540278382,-2.4782644751463687,0.8333280350955864,82.59108936580292,74.50100634826465,-0.35019887718264187,-1.0091320536212791,-2.4379480998875813,-2.8651973287966968,36.40996631545886,0.39999961853027344,0.8961993929289811,0.8069999694824226,-0.6383136044638356,2.2523135434286807,0.08434318250929351,1.5296567564555517,-0.5179202132150067,60.606016819350714,-20.589815797225782,0.7226567869731292,9,-0.2950000762939453,-1.255000114440918,-2.932499885559082,-3.085000038146969,0.3400001525878906,3,0.0022718465084829997,1.7999999999999823,26.399999618530273,1.740747543392395,26.34000015258789,2.3845770122361443,26.51000022888184,0.0022718465084829997 5517,2021-09-10,26.149999618530273,26.56999969482422,26.149999618530273,26.51000022888184,982819.0,-0.009844764497691338,-1.3333298012122239,-7.200122072174733,68.91891195271141,74.73079486093677,0.0008118128982239625,-0.642679311908811,-2.1287177060137665,-2.5743235090668506,37.735845683817224,0.4200000762939453,0.8740231303556527,0.45849971771240305,-0.8846510701089798,1.801650505533786,-0.2130756761982866,1.1300751116230927,-0.13999938964843395,21.21203363870142,-56.58018158117955,0.6715753939106909,9,0.030000686645507812,-0.994999885559082,-2.5874996185302734,-2.804999351501465,0.5300006866455078,4,0.018355623297837242,-2.4782644751463687,26.40999984741211,1.7999999999999823,26.399999618530273,1.740747543392395,26.34000015258789,0.018355623297837242 5518,2021-09-13,26.54999923706055,26.670000076293945,26.10000038146973,26.149999618530273,1022965.0,0.015296352748197739,-1.2800074768351806,-1.1111081676768522,69.73682779574978,74.50043423804505,-0.30594765540753954,-0.9089224060699586,-2.4741464962704853,-2.94991139358795,39.82217160798733,0.5699996948242152,0.8620195153665193,0.7439993858337424,-0.46951067841206395,1.9575094500795487,0.13724435371083743,1.3507544179566473,0.12000083923339488,81.81805045805322,5.3976841741755095,0.6067550321229034,9,-0.2999992370605504,-1.394999504089359,-2.95999908447266,-3.204998970031742,-0.13999938964844105,0,-0.0011298975577748172,-1.3333298012122239,26.149999618530273,-2.4782644751463687,26.40999984741211,1.7999999999999823,26.399999618530273,-0.0011298975577748172 5519,2021-09-14,27.04999923706055,27.04999923706055,26.35000038146973,26.5,1662132.0,0.018832392254914287,1.5454539149251643,1.3749994039529805,75.99995283650284,74.5893173892221,-0.6676584168622597,-1.272544055442122,-2.910706233999477,-3.4241007473307405,41.359455528518176,0.6999988555908203,0.8924837799162546,1.115999412536624,-0.052254354862469654,2.2842531799357175,0.5318725288370771,1.7001262962361707,-0.9499988555908203,100.0,22.808699853316753,0.5841268836995462,9,-0.5199995040893555,-1.7049999237060547,-3.3599996566772496,-3.6049995422363317,0.24000167846679332,1,-0.00924214443812188,-1.2800074768351806,26.54999923706055,-1.3333298012122239,26.149999618530273,-2.4782644751463687,26.40999984741211,-0.00924214443812188 5520,2021-09-15,26.989999771118164,27.059999465942386,26.82999992370605,27.0,1274697.0,-0.0022180949217988077,2.538477339084676,-0.018182259552361878,73.72259928300434,74.33283657976912,-0.5266548484957276,-1.1485687034680971,-2.7937480245489112,-3.3409322356791975,41.85742489777133,0.22999954223633523,0.9097925854018527,0.9779999732971199,-0.2550809404236958,2.2110808870179355,0.3614595164367138,1.594540430157526,-0.889999389648434,92.70835816862531,15.794139975073975,0.616540456860407,9,-0.45499992370605113,-1.6400003433227504,-3.2699995040893555,-3.5149993896484375,0.1399993896484375,2,-0.009262689963692505,1.5454539149251643,27.04999923706055,-1.2800074768351806,26.54999923706055,-1.3333298012122239,26.149999618530273,-0.009262689963692505 5521,2021-09-16,26.78000068664551,27.020000457763672,26.70000076293945,26.95000076293945,1225875.0,-0.0077806256485178915,1.0645177168382487,16.999618539003677,71.37810997246805,73.72786042961346,-0.2872962474478058,-0.8323926943927908,-2.5083909483160483,-3.1069936575507704,42.20875150174619,0.3199996948242223,0.9147157013756697,0.6735008239746136,-0.4849605665303045,1.8319622144795318,0.09427012872215457,1.2527315192270727,-0.6416003417968739,70.83343267450269,-6.358959973271226,0.5792306952524597,9,-0.24500083923339844,-1.4300012588500977,-3.0600004196167028,-3.305000305175785,0.8099994659423793,3,0.010455518002899122,2.538477339084676,26.989999771118164,1.5454539149251643,27.04999923706055,-1.2800074768351806,26.54999923706055,0.010455518002899122 5522,2021-09-17,26.15999984741211,26.979999542236328,26.09000015258789,26.84000015258789,2305905.0,-0.023151636420329913,-1.1707310265261122,4.000000000000167,56.269109939093134,71.47121352881912,0.3437732596992795,-0.11096937074354685,-1.8273870546640723,-2.461625397938061,41.987107674398494,0.8899993896484375,0.8511739649874173,-0.014500045776365766,-0.996237930053617,0.9672378385008855,-0.5053689879149914,0.4763688963622599,0.899999618530277,7.2164684923479605,-66.18512797037914,0.4908689421386248,9,0.37500000000000355,-0.8100004196166957,-2.419999599456787,-2.684999465942383,0.9600009918212891,4,0.02255352278399414,1.0645177168382487,26.78000068664551,2.538477339084676,26.989999771118164,1.5454539149251643,27.04999923706055,0.02255352278399414 5523,2021-09-20,25.95000076293945,25.959999084472656,25.459999084472656,25.899999618530273,1369073.0,-0.008027487985380666,13.28616583558135,-0.07353106171952489,53.33335544752769,70.17308788115066,0.5207445237771751,0.15751108830822957,-1.5566002743687974,-2.210776318307918,41.34273252812789,0.7000007629394531,0.7507172197294487,-0.2564991950988791,-1.1580362260732109,0.6450378358754527,-0.707267710586045,0.19426932038828681,1.0905987167358475,30.625097602582258,-43.29609456079291,0.45076851548716573,9,0.30999851226806996,-0.6000013351440359,-2.160000324249264,-2.475000381469723,1.3299999237060618,0,0.02813100272732494,-1.1707310265261122,26.15999984741211,1.0645177168382487,26.78000068664551,2.538477339084676,26.989999771118164,0.02813100272732494 5524,2021-09-21,25.899999618530273,26.270000457763672,25.809999465942386,25.899999618530273,1241617.0,-0.0019268263174999634,-4.111113465858679,0.0,46.45159146787163,66.48906089563685,0.5607352193577846,0.2394801930817323,-1.4448167546086346,-2.118044850087635,40.092683486276094,0.4600009918212855,0.6479563242980682,-0.31900033950805806,-1.194608719499879,0.5566080404837628,-0.7568045295039703,0.11880385048785413,1.0799999237060547,27.500026822083694,-43.423407504615966,0.43780418999591053,9,0.3599996566772461,-0.5500001907348597,-2.027499198913574,-2.424999237060547,1.4799995422363281,1,0.01969112881827817,13.28616583558135,25.95000076293945,-1.1707310265261122,26.15999984741211,1.0645177168382487,26.78000068664551,0.01969112881827817 5525,2021-09-22,25.90999984741211,26.15999984741211,25.649999618530273,25.979999542236328,961283.0,0.00038610922892368116,1.3720924043221376,-100.0,41.34275999420386,61.90591318768141,0.5296135101568034,0.2659556043672957,-1.3942236170921056,-2.093604717243771,38.557770455040746,0.5100002288818359,0.5281619647094189,-0.32350006103515483,-1.1663341047087634,0.5193339826384538,-0.7449170828719609,0.09791696080165124,1.0091996765136706,28.846177358813534,-36.81303285322582,0.4214170218368044,9,0.34999942779541016,-0.12499999999999645,-2.039999485015869,-2.3849992752075195,0.6900005340576207,2,0.053261330615294034,-4.111113465858679,25.899999618530273,13.28616583558135,25.95000076293945,-1.1707310265261122,26.15999984741211,0.053261330615294034 5526,2021-09-23,26.290000915527344,26.399999618530273,26.1299991607666,26.1299991607666,724473.0,0.01466619337526498,-2.3749687079046815,-2.28574931880109,49.52078643674491,59.75056590812957,0.14617207456792514,-0.07039961116046456,-1.7024859201971765,-2.4370851160312483,37.61898776760394,0.48999977111816406,0.4951119272277076,0.026500988006592507,-0.7766578532712529,0.8296598292844379,-0.37507843263232843,0.42808040864551344,0.5708305908203108,54.60536717704958,-8.319165575016847,0.40157942063892266,9,-0.03000164031982422,-0.36000156402587535,-2.0550007820129395,-2.40000057220459,-0.5900001525878942,3,0.03195124442704533,1.3720924043221376,25.90999984741211,-4.111113465858679,25.899999618530273,13.28616583558135,25.95000076293945,0.03195124442704533 5527,2021-09-24,25.81999969482422,26.29999923706055,25.81999969482422,26.29999923706055,905996.0,-0.017877565779221172,-1.0000000000000149,-2.999964237605372,39.88269532274726,56.433440077795964,0.6307725294705762,0.44195031851931077,-1.1627940337540572,-1.9332448454056923,36.35532672256454,0.4799995422363317,0.4061517160337864,-0.4560002326965318,-1.22056814977676,0.3085676843836964,-0.8382841912366459,-0.07371627415641768,0.9847985146484355,38.297915512619944,-19.11325051181734,0.38228395854011427,9,0.4399995803833008,0.10999965667724965,-1.5849995613098145,-1.9299993515014648,-0.39999961853027344,4,0.06855152899627948,-2.3749687079046815,26.290000915527344,1.3720924043221376,25.90999984741211,-4.111113465858679,25.899999618530273,0.06855152899627948 5528,2021-09-27,26.25,26.290000915527344,25.95000076293945,26.020000457763672,1015483.0,0.016653768793884804,1.193539654217706,-0.4791661699608163,48.77384054574049,53.40831648993348,0.17180974913721414,0.05410328982416246,-1.500228814377003,-2.328957195360772,35.02337586443636,0.470001220703125,0.31614268471007634,-0.050999927520752664,-0.7747590538755951,0.6727591988340897,-0.41287949069817387,0.31087963565666854,0.5010062444726557,80.00005086263022,23.165780685440247,0.3618795631774213,9,0.009999275207519531,-0.30500030517578125,-2.0149998664855957,-2.359999656677246,-0.6599998474121094,0,0.03314288911365337,-1.0000000000000149,25.81999969482422,-2.3749687079046815,26.290000915527344,1.3720924043221376,25.90999984741211,0.03314288911365337 5529,2021-09-28,26.25,26.57999992370605,26.149999618530273,26.34000015258789,1403305.0,0.0,-1.9655099839519894,-0.39130579005854743,47.922444405581295,50.54163261466426,0.05184834146109196,0.10102508772160945,-1.4096233053278908,-2.3007079954445437,33.37416805986347,0.4300003051757777,0.29141502229352767,-0.07749996185302876,-0.7485829497743133,0.5935830260682557,-0.4130414558136728,0.25804153210761527,0.44936595807265434,64.5161488797922,8.917814367545802,0.3355414939606424,9,-0.010000228881835938,-0.11999988555908203,-2.0149998664855957,-2.359999656677246,-0.4099998474121094,1,0.039238121396019565,1.193539654217706,26.25,-1.0000000000000149,25.81999969482422,-2.3749687079046815,26.290000915527344,0.039238121396019565 5530,2021-09-29,26.71999931335449,26.96999931335449,26.28000068664551,26.290000915527344,1664067.0,0.017904735746837597,-2.066668362092002,-4.77775187555627,53.80834574827783,48.589436589754236,-0.5145932211808599,-0.33910519844853937,-1.7945827433698902,-2.740396314743176,31.603761293321508,0.7199993133544886,0.2434362259416183,0.3624994277954059,-0.3230159351268007,1.0480147907176125,0.019741746334304366,0.7052571092565074,-1.2600002288818324,78.26086235406699,22.333633650863092,0.3427576814611031,9,-0.49999999999999645,-0.5399999618530202,-2.3574991226196254,-2.7049989700317347,-0.629999160766598,2,0.02470059372652189,-1.9655099839519894,26.25,1.193539654217706,26.25,-1.0000000000000149,25.81999969482422,0.02470059372652189 5531,2021-09-30,26.290000915527344,27.09000015258789,26.26000022888184,26.84000015258789,1828975.0,-0.016092754823247124,-1.7213085023888937,-1.2790727589679094,51.650958780124526,48.076308683202164,-0.1803796717380628,0.08667364224601215,-1.2934262626751156,-2.274775070432412,29.674605735643805,0.8299999237060511,0.10858107805428219,-0.061999034881591086,-0.7478436749124988,0.6238456051493166,-0.40492135489704495,0.2809232851338628,-0.7998018264770508,37.00795679481442,-22.347577462447354,0.34292232001545314,9,-0.015001296997070312,-0.095001220703125,-1.8100008964538574,-2.235000610351559,-0.3500003814697301,3,0.011791534999882503,-2.066668362092002,26.71999931335449,-1.9655099839519894,26.25,1.193539654217706,26.25,0.011791534999882503 5532,2021-10-01,26.71999931335449,26.76000022888184,25.93000030517578,26.11000061035156,1285675.0,0.016355967396455284,1.4057950182303296,-1.1090900894027562,51.990633887655704,47.92711739877194,-0.5840025013041164,-0.328672497324515,-1.6483819258795087,-2.6686836181137963,27.30981630707987,0.8299999237060582,-0.012964472235367452,0.3479993820190401,-0.3569781336747475,1.0529768977128278,-0.004489375827851916,0.7004881398659322,-1.1658081817626922,68.10337173243153,11.110457026395025,0.35248875784689293,10,-0.3499994277954066,-0.5249996185302699,-2.1799993515014613,-2.664999008178704,-0.5699996948242152,4,-0.03817359942465459,-1.7213085023888937,26.290000915527344,-2.066668362092002,26.71999931335449,-1.9655099839519894,26.25,-0.03817359942465459 5533,2021-10-04,26.920000076293945,26.989999771118164,26.540000915527344,26.739999771118164,942164.0,0.007485058685592794,1.8124955296473786,0.2950830949142473,48.36273068953303,48.13946620117876,-0.7062038565873259,-0.5232072968541139,-1.7730148387402735,-2.8320231653371764,24.896586058262,0.4499988555908203,-0.11600732922434531,0.5275001525878906,-0.21710475808879437,1.2721050632645756,0.15519769724954813,0.8998026079262331,-1.3043765838623038,85.34481908138132,32.39609829038792,0.3723024553383421,10,-0.5500001907348633,-0.6450004577636719,-2.3025002479553223,-2.8649997711181605,-0.9899997711181641,0,-0.05572065363108658,1.4057950182303296,26.71999931335449,-1.7213085023888937,26.290000915527344,-2.066668362092002,26.71999931335449,-0.05572065363108658 5534,2021-10-05,27.29999923706055,27.29999923706055,26.75,27.0,1180607.0,0.014115867744786348,2.6666709052299002,1.6666596024244678,53.61304822392017,49.50283156003613,-0.9685858409010883,-0.872322565721678,-2.0742556354067467,-3.1719808966488436,22.917530030146484,0.5499992370605504,-0.11569284168302829,0.8594993591308615,0.012424875059799945,1.706573843201923,0.4359621170953325,1.2830366011663905,-1.6254006782226575,100.0,49.92920982878023,0.4235372420355305,10,-0.7399997711181676,-0.9200000762939489,-2.4649991989135778,-3.2449989318847656,-1.3499984741211009,1,-0.0626373308520568,1.8124955296473786,26.920000076293945,1.4057950182303296,26.71999931335449,-1.7213085023888937,26.290000915527344,-0.0626373308520568 5535,2021-10-06,27.040000915527344,27.35000038146973,26.79999923706055,27.190000534057614,1365000.0,-0.009523748307664781,1.340433820993005,-0.49999999999998224,52.995395553063176,49.888899239627044,-0.5938945235767612,-0.592285321417819,-1.7375410993089275,-2.8771979770387617,21.531865043053912,0.5500011444091797,-0.09075554644158146,0.5675009727478013,-0.32049775324601626,1.4554996987416189,0.12350160975089253,1.01150033574471,-1.267878315996093,78.16905286713417,29.455395912653785,0.44399936299690895,10,-0.4550008773803711,-0.6350011825561523,-1.9950013160705566,-2.8750009536743164,-0.6700000762939453,2,-0.044378724937482183,2.6666709052299002,27.29999923706055,1.8124955296473786,26.920000076293945,1.4057950182303296,26.71999931335449,-0.044378724937482183 5536,2021-10-07,26.46999931335449,27.36000061035156,26.26000022888184,27.28000068664551,1340169.0,-0.021079940195029345,1.2680391694195394,5.400022888241977,53.61304822392007,51.41449400642402,0.004833228225034958,-0.018507105508039245,-1.1055363805671057,-2.2718604064336176,19.502873840595914,1.1000003814697195,-0.042731264727063234,-0.005500602722172232,-0.893015554047377,0.8820143486030325,-0.4492580783847764,0.4382568729404319,-0.571646491268158,37.762160345296564,-15.531381299608682,0.44375747566260326,10,0.17500114440918324,-0.05999946594237926,-1.314999103546139,-2.194998741149899,-1.1700000762939382,3,-0.014355843242311095,1.340433820993005,27.040000915527344,2.6666709052299002,27.29999923706055,1.8124955296473786,26.920000076293945,-0.014355843242311095 5537,2021-10-08,26.6299991607666,26.84000015258789,26.420000076293945,26.5,1180350.0,0.006044573160657096,-1.8965621567582855,-0.16049251896748895,58.01884946385061,52.441717219547385,-0.031497380492133686,-0.14830654487433037,-1.1823423106575675,-2.4000252888103297,17.807804352704686,0.4200000762939453,0.03131801297831771,0.13049926757812358,-0.7458439530719758,1.006842488228223,-0.3076723427469261,0.5686708779031733,-0.5854815598537471,33.63625487023955,-21.59422067953738,0.43817161032504953,10,0.015001296997070312,-0.2199993133544922,-1.4124994277954102,-2.299999237060547,-1.1999988555908203,4,-0.025910576359519655,1.2680391694195394,26.46999931335449,1.340433820993005,27.040000915527344,2.6666709052299002,27.29999923706055,-0.025910576359519655 5538,2021-10-11,26.520000457763672,26.70000076293945,26.32999992370605,26.6200008392334,999475.0,-0.00413063111038281,1.8461577962807512,-0.7692386695423801,57.20931656107488,53.47359190349111,0.13502826130432055,-0.04286839288514699,-0.9970944733821199,-2.2652142666927304,15.782005881397776,0.37000083923339844,0.05042515035947304,0.022000503540038352,-0.854081436256692,0.8980824433367687,-0.4160404663583286,0.4600414734384053,-0.343934555906948,23.636376246928567,-33.651794816988016,0.43804096989836594,10,0.125,-0.1100006103515625,-1.1800007820129395,-2.160000801086426,-0.7000007629394531,0,-0.013951765944449024,-1.8965621567582855,26.6299991607666,1.2680391694195394,26.46999931335449,1.340433820993005,27.040000915527344,-0.013951765944449024 5539,2021-10-12,26.79999923706055,26.82999992370605,26.209999084472656,26.35000038146973,1083256.0,0.01055802316982657,1.4313747489594273,-4.499971389879647,59.73742004362283,54.132377936307215,-0.0656526335713572,-0.36106905681412726,-1.2050985142638062,-2.5162852569930116,13.138055840684038,0.6200008392333949,0.15844516167562261,0.3144992828369162,-0.5351561635476507,1.164154729221483,-0.11032844035536726,0.7393270060291997,0.5600013732910085,51.30429302143572,-9.18579299287925,0.42482772319228423,10,-0.15499877929687855,-0.38999938964844105,-1.389999389648441,-2.414999008178711,-0.899999618530277,1,-0.03246264763626128,1.8461577962807512,26.520000457763672,-1.8965621567582855,26.6299991607666,1.2680391694195394,26.46999931335449,-0.03246264763626128 5540,2021-10-13,26.739999771118164,26.8799991607666,26.60000038146973,26.79999923706055,1002901.0,-0.002238786106359858,1.545451392802305,-0.13333248562068192,55.29411131122091,54.53717266198459,-0.0028136308519002284,-0.3380935071243307,-1.0887584805356987,-2.4266148396850653,10.37057978258566,0.27999877929687145,0.2030655457711461,0.26699981689453267,-0.5584147054439867,1.092414339233052,-0.14570744427472704,0.6797070780637924,0.5970008087158156,46.0869550795116,-14.521780348122554,0.4127072611692595,10,-0.09499931335449219,-0.3299999237060547,-1.255000114440918,-2.329999923706051,-1.25,2,-0.02954371783622789,1.4313747489594273,26.79999923706055,1.8461577962807512,26.520000457763672,-1.8965621567582855,26.6299991607666,-0.02954371783622789 5541,2021-10-14,27.059999465942386,27.190000534057614,26.809999465942386,26.899999618530273,981308.0,0.011967079190847718,-1.2352993975025013,-2.6666878596177925,65.12197516069439,55.996210581211116,-0.22585355534994633,-0.6704132872297883,-1.34463614488536,-2.718454012067742,8.153004923637061,0.4500007629394496,0.2647274312918704,0.5729995727539112,-0.28326125768023047,1.429260403188053,0.1448691575368386,1.0011299879709838,0.25446108398436706,86.73460450795412,22.34104858457792,0.42813041521707124,10,-0.274999618530277,-0.649999618530277,-1.539999961853031,-2.644999504089359,-2.109998703002937,3,-0.025498841105943804,1.545451392802305,26.739999771118164,1.4313747489594273,26.79999923706055,1.8461577962807512,26.520000457763672,-0.025498841105943804 5542,2021-10-15,26.75,27.239999771118164,26.65999984741211,27.10000038146973,1119404.0,-0.011456004141188192,-1.1886761218254382,-2.187504470352595,56.28141979870239,56.87606492667438,0.09929049730210693,-0.33091218953549273,-0.9766633895713284,-2.380533393589893,7.646840036232465,0.5799999237060547,0.25848256815681836,0.23350009918213033,-0.6159520355230725,1.0829522338873332,-0.1912259681704711,0.6582261665347318,0.5423713206176721,52.42723840175402,-9.579433360886242,0.4247260673526021,10,0.034999847412109375,-0.3400001525878906,-1.1150002479553223,-2.2849998474121094,-1.5699996948242188,4,-0.05420563599773642,-1.2352993975025013,27.059999465942386,1.545451392802305,26.739999771118164,1.4313747489594273,26.79999923706055,-0.05420563599773642 5543,2021-10-18,26.68000030517578,26.809999465942386,26.46999931335449,26.76000022888184,764609.0,-0.002616811021466159,2.777813099363082,0.22857096146615788,55.30865674340971,57.064465873284334,0.14713931903348865,-0.2144116430850147,-0.8528218135814889,-2.286408597337484,7.969838868023111,0.34000015258789773,0.29563013544102645,0.12700042724609517,-0.6817176689650815,0.9357185234572718,-0.27735862085949137,0.5313594753516817,0.5907235707189891,45.63115605619823,-15.394740853798574,0.40435904810558754,10,0.10499954223632812,-0.2700004577636719,-1.012500286102295,-2.2150001525878906,-1.6700000762939418,0,-0.04685157367698778,-1.1886761218254382,26.75,-1.2352993975025013,27.059999465942386,1.545451392802305,26.739999771118164,-0.04685157367698778 5544,2021-10-19,26.40999984741211,26.82999992370605,26.3799991607666,26.770000457763672,1224366.0,-0.010119957071788033,-1.1428506553073827,4.500011920940124,45.97402533062843,56.284313626347135,0.3102421466803662,0.10093055486748526,-0.5342306050152423,-1.9873809461301306,8.08370554561658,0.4500007629394496,0.2943805338138148,-0.16850004196167134,-0.9207112684821901,0.5837111845588474,-0.5446056552219289,0.20760557129858626,0.839509532654219,3.4884494597327937,-53.07058561085738,0.37610561326025865,10,0.375,0.0,-0.7074999809265137,-1.9449996948242188,-0.8199996948242188,1,-0.02234002862539597,2.777813099363082,26.68000030517578,-1.1886761218254382,26.75,-1.2352993975025013,27.059999465942386,-0.02234002862539597 5545,2021-10-20,27.290000915527344,27.290000915527344,26.3799991607666,26.38999938964844,1299311.0,0.03332075248767796,1.0222226931717036,-2.4999999999999902,61.6279193554396,57.174854863182645,-0.5929188145844826,-0.7066117103476017,-1.345386756966846,-2.835817059362604,8.852576429903278,0.9100017547607422,0.31841265066969626,0.6425009727478042,-0.10467257447166389,1.3896745199672722,0.26891419913807013,1.0160877463575382,-1.0800018310546875,100.0,39.275543945572295,0.37358677360973463,10,-0.5400009155273438,-0.8800010681152344,-1.3525013923644984,-2.635001182556149,-1.4000015258789027,2,-0.0509344540258404,-1.1428506553073827,26.40999984741211,2.777813099363082,26.68000030517578,-1.1886761218254382,26.75,-0.0509344540258404 5546,2021-10-21,27.1299991607666,27.43000030517578,26.78000068664551,27.270000457763672,1263642.0,-0.0058630175666174456,1.8260792045543917,-0.15555673292925928,55.08684828291243,56.84907695418951,-0.3681673142480193,-0.5064170111814832,-1.1163351141980726,-2.645818318857202,9.269971507932851,0.6499996185302699,0.28147025397389314,0.44049930572509766,-0.3164328068086917,1.197431418258887,0.06203324945820299,0.8189653619919923,-0.8984000396728504,71.42849357769168,11.156690884248832,0.37846605626689384,10,-0.3099994659423828,-0.6849994659423828,-1.1874995231628382,-2.4699993133544886,-2.229999542236328,3,-0.06044966606634039,1.0222226931717036,27.290000915527344,-1.1428506553073827,26.40999984741211,2.777813099363082,26.68000030517578,-0.06044966606634039 5547,2021-10-22,27.59000015258789,27.78000068664551,26.959999084472656,27.190000534057614,980639.0,0.016955437008878027,1.1025663597794224,-2.8571136633016154,57.808860503424505,56.91569294778392,-0.7573107447359959,-0.871707905243511,-1.5053529830535162,-3.071086540633143,10.33543165149387,0.8200016021728551,0.2759885207754138,0.8120002746582031,0.06935638671570743,1.5546441626006988,0.44067833068695705,1.1833222186294492,-1.31046498413086,86.42854807330728,28.11679095612373,0.37132194397124785,10,-0.5950002670288086,-0.9700002670288086,-1.6475005149841273,-2.9300003051757777,-2.0300006866455043,4,-0.0956868204076764,1.8260792045543917,27.1299991607666,1.0222226931717036,27.290000915527344,-1.1428506553073827,26.40999984741211,-0.0956868204076764 5548,2021-10-25,27.1200008392334,27.60000038146973,27.11000061035156,27.59000015258789,827740.0,-0.017035132684129706,1.0,-1.1749994039529734,47.945223375389325,55.60544887353574,-0.21596158911497199,-0.3511943334212013,-0.9644999454927898,-2.56809616580324,11.458470585144967,0.48999977111817117,0.3007287278255575,0.2985009193420396,-0.41528151085016773,1.012283349534247,-0.058390295754062294,0.6553921344381415,-0.7504377396850579,52.85720513784653,-0.17378156355494667,0.35689121509610344,10,-0.04000091552734375,-0.5000009536743164,-1.1775012016296351,-2.4600009918212855,-1.710000991821289,0,-0.07153394078259379,1.1025663597794224,27.59000015258789,1.8260792045543917,27.1299991607666,1.0222226931717036,27.290000915527344,-0.07153394078259379 5549,2021-10-26,27.28000068664551,27.28000068664551,26.989999771118164,27.190000534057614,895052.0,0.005899699205784925,5.4444538634336395,-0.19148996611409097,52.803735194097236,55.32874041607756,-0.3360523426437858,-0.4533142777736394,-1.057740713283291,-2.6955960247656883,12.161175515391113,0.2900009155273473,0.29767439066099044,0.40700073242187784,-0.281341467175551,1.0953429320193067,0.06282963262316343,0.7511718322205923,-0.8258113318713391,64.28575321115424,13.838285915791865,0.3441710997987149,10,-0.20000076293945668,-0.5650005340576207,-1.4750013351440465,-2.6200008392333984,-1.75,1,-0.08321115838075888,1.0,27.1200008392334,1.1025663597794224,27.59000015258789,1.8260792045543917,27.1299991607666,-0.08321115838075888 5550,2021-10-27,27.3799991607666,27.479999542236328,27.15999984741211,27.28000068664551,835184.0,0.003665633123317358,1.1333367241839707,1.1110922731317339,61.942262867853195,54.97543905020631,-0.37517323915881917,-0.5284245957741511,-1.1187453522231152,-2.762183077886732,12.310304972396116,0.31999969482421875,0.31241514032277706,0.47399921417236257,-0.24601250827550203,1.1940109366202272,0.11399335294843027,0.8340050753962949,-0.8462611260801474,59.99984741210902,7.619459751500472,0.3600058612239315,10,-0.2999992370605469,-0.6649990081787109,-1.5749998092651367,-2.7199993133544886,-2.34999847412109,2,-0.0653761527773763,5.4444538634336395,27.28000068664551,1.0,27.1200008392334,1.1025663597794224,27.59000015258789,-0.0653761527773763 5551,2021-10-28,26.60000038146973,27.38999938964844,26.309999465942386,27.28000068664551,1456355.0,-0.028487903696306494,1.4000059339886153,-6.800106813153518,49.661413057986074,54.23988274568228,0.37181275475296616,0.2909041600740778,-0.290603916389788,-1.9569611202754942,11.605621626389476,1.0799999237060547,0.2722241966437693,-0.3214995384216266,-0.997689503373536,0.3546904265302828,-0.6595945208975813,0.016595444054328112,1.1800003051757812,19.727937054952356,-33.57667444650139,0.33809498247595504,10,0.44499969482421875,0.19999980926513317,-0.5775008201599157,-1.9400005340576172,-1.5799999237060582,3,-0.026691766227037172,1.1333367241839707,27.3799991607666,5.4444538634336395,27.28000068664551,1.0,27.1200008392334,-0.026691766227037172 5552,2021-10-29,25.70000076293945,26.60000038146973,25.45000076293945,26.540000915527344,1623775.0,-0.03383457163997805,1.3958348234508708,1.2352937876560992,42.14559288975154,52.777320095275805,1.237324604905595,1.1705865538071158,0.6509742995832504,-1.035917330909836,12.031983909903099,1.1499996185302805,0.24000847399669212,-1.1704992294311545,-2.0375928588306884,-0.30340560003162054,-1.6040460441309214,-0.7369524147313875,2.050599899291999,11.627909039858233,-43.55288747401447,0.4335468146997672,10,0.9149999618530309,0.9149999618530309,0.3949985504150426,-1.0400009155273366,0.679998397827152,4,-0.031128448274710285,1.4000059339886153,26.60000038146973,1.1333367241839707,27.3799991607666,5.4444538634336395,27.28000068664551,-0.031128448274710285 5553,2021-11-01,25.420000076293945,26.0,25.32999992370605,25.739999771118164,1469062.0,-0.01089496802853318,-1.6800003051757573,0.380951948447099,36.781615495273094,51.755941224680775,1.4748997773826105,1.4044563286828193,0.9537158646988786,-0.7402788063641239,12.133477526467153,0.6700000762939489,0.12213532104524916,-1.3754999160766594,-2.4574371375670303,-0.2935626945862886,-1.9164685268218449,-0.834531305331474,2.238576589965824,4.186054351461587,-49.35829766696208,0.5409686107451859,11,1.135000228881836,1.135000228881836,0.6749992370605469,-0.7600002288818324,1.4699993133544957,0,0.00550745040237044,1.3958348234508708,25.70000076293945,1.4000059339886153,26.60000038146973,1.1333367241839707,27.3799991607666,0.00550745040237044 5554,2021-11-02,25.59000015258789,25.690000534057614,25.25,25.40999984741211,1199903.0,0.0066876505029001,1.315785775234678,-0.5625014901175405,39.212010928785766,49.265284732830345,1.3145940775943856,1.1592122866415444,0.7979400521727271,-0.8986032573618736,11.772669445465683,0.44000053405761363,0.07044872953050074,-1.119999885559082,-2.299901687967232,0.05990191684906776,-1.7099507867631587,-0.5300489843550054,1.9288619091186554,15.246646743565048,-37.62000994751355,0.5899509012040757,11,0.9250001907348633,0.9250001907348633,0.5124993324279785,-0.9300003051757777,1.5599994659423828,1,-0.007034009538979147,-1.6800003051757573,25.420000076293945,1.3958348234508708,25.70000076293945,1.4000059339886153,26.60000038146973,-0.007034009538979147 5555,2021-11-03,25.84000015258789,25.940000534057614,25.479999542236328,25.6200008392334,967659.0,0.009769441129710899,1.1904805155290141,1.2222163353537066,38.403048856769345,47.411529241036675,0.9356777092338326,0.8587292260706505,0.5663297095681514,-1.131842568797623,11.138631992524775,0.4600009918212855,0.03056754848925891,-0.809999847412108,-2.040215778911577,0.420216084087361,-1.4251078131618442,-0.1948918816623717,1.4973529441821327,27.570108451517633,-20.144476716791154,0.6151079657497351,11,0.6750001907348633,0.6750001907348633,0.3449997901916504,-1.1800003051757777,0.7099990844726598,2,-0.011996883286060411,1.315785775234678,25.59000015258789,-1.6800003051757573,25.420000076293945,1.3958348234508708,25.70000076293945,-0.011996883286060411 5556,2021-11-04,26.09000015258789,26.28000068664551,25.770000457763672,25.899999618530273,957899.0,0.009674922543487785,-1.266673448367957,0.8636414866962018,43.6538485521392,45.83875013533831,0.5840598868659015,0.6100800925063652,0.33574689906568267,-1.3607435681077433,11.4199196416021,0.5100002288818395,0.062256830727388746,-0.5409998893737793,-1.7944396194006167,0.7124398406530581,-1.1677197543871998,0.08571997563964118,1.0803646964405296,62.22221594288677,14.479829393281221,0.6267198650134194,11,0.33500003814697266,0.4250001907348633,0.10999917984008789,-1.4250001907348633,0.379999160766598,3,-0.04062857262334041,1.1904805155290141,25.84000015258789,1.315785775234678,25.59000015258789,-1.6800003051757573,25.420000076293945,-0.04062857262334041 5557,2021-11-05,25.940000534057614,26.13999938964844,25.8700008392334,26.01000022888184,795847.0,-0.005749314589996168,-1.5714259763851384,-0.36841841088193267,42.99242732117612,45.28843946264794,0.5312611066497865,0.7438751506770132,0.5076896163924154,-1.187588571628556,11.716408424761287,0.2699985504150426,-0.06090421953397751,-0.6564995765686064,-1.947476555266995,0.6344774021297823,-1.3019880659178007,-0.011011087219412019,1.0767351270485328,66.99029845356662,18.196775886123554,0.6454884893491948,11,0.4249992370605504,0.5749998092651403,0.29499912261963246,-1.105000495910641,0.5199985504150426,4,-0.03546646327497327,-1.266673448367957,26.09000015258789,1.1904805155290141,25.84000015258789,1.315785775234678,25.59000015258789,-0.03546646327497327 5558,2021-11-08,26.149999618530273,26.28000068664551,25.93000030517578,25.96999931335449,935929.0,0.008095569782157197,-1.692328007394719,-2.571444141689163,47.50957602411299,44.70019955487192,0.18908136053527258,0.5320117851893187,0.31672342195167147,-1.3667488874942713,12.124302922692129,0.3500003814697301,-0.1397660147731834,-0.42800045013427734,-1.7341090028298076,0.8781081025612529,-1.0810547264820443,0.22505382621348957,0.7253971896873814,87.37854549023426,31.497061275488818,0.6530542763477654,11,0.21500015258789062,0.36500072479248047,0.13250017166137695,-1.1949996948242188,1.0900001525878906,0,0.008795393712868194,-1.5714259763851384,25.940000534057614,-1.266673448367957,26.09000015258789,1.1904805155290141,25.84000015258789,0.008795393712868194 5559,2021-11-09,25.93000030517578,26.229999542236328,25.93000030517578,26.09000015258789,879588.0,-0.008412975776817877,-2.749994039529838,-0.8888865341414651,35.087704621809394,41.716359749755945,0.22064810548985747,0.7204277811571167,0.5545587908268246,-1.1210284718601784,12.303134327970044,0.2999992370605469,-0.2857873131033095,-0.6044998168945312,-1.9371578671562446,0.7281582333671821,-1.270828842025388,0.06182920823632543,0.8153647583844617,56.250014901139636,5.703469820226957,0.6663290251308572,11,0.3899993896484375,0.5850000381469727,0.3924994468688965,-0.8200006484985352,1.6000003814697301,1,0.03702271782391908,-1.692328007394719,26.149999618530273,-1.5714259763851384,25.940000534057614,-1.266673448367957,26.09000015258789,0.03702271782391908 5560,2021-11-10,25.95000076293945,26.059999465942386,25.57999992370605,25.93000030517578,1170143.0,0.0007713250107319602,3.0000317894267776,-0.12500298023505874,36.65159054454846,40.27082391492954,-0.026294674593547285,0.6726975456322073,0.5400993188467886,-1.1144513745221793,12.61142555960991,0.47999954223633523,-0.35550297924486784,-0.5449994087219281,-1.8986764671795946,0.8086776497357384,-1.2218379379507631,0.13183912050690694,0.6757350955359733,52.85720513784612,4.747520533615017,0.6768385292288339,11,-0.02500057220458629,0.5649995803833043,0.5199985504150426,-0.7350015640258754,0.889999389648441,2,0.046242729106374725,-2.749994039529838,25.93000030517578,-1.692328007394719,26.149999618530273,-1.5714259763851384,25.940000534057614,0.046242729106374725 5561,2021-11-11,26.3700008392334,26.3700008392334,25.770000457763672,25.95000076293945,1114244.0,0.016184973562458405,1.8571441546586982,20.999523173759393,36.07305240119338,39.596097193978636,-0.5390366473287038,0.2090733421682387,0.12160833048683983,-1.5030860792377752,12.145343703111491,0.6000003814697266,-0.46334842092830186,-0.0904994010925293,-1.4184731820362053,1.2374743798511467,-0.7544862915643691,0.5734874893793105,0.14567615056398964,100.0,54.39363069813321,0.6639868904718387,11,-0.5600004196166992,0.14499950408935547,0.1249990463256836,-1.0750007629394531,0.429998397827152,3,0.006825877591909224,3.0000317894267776,25.95000076293945,-2.749994039529838,25.93000030517578,-1.692328007394719,26.149999618530273,0.006825877591909224 5562,2021-11-12,25.29999923706055,26.56999969482422,25.270000457763672,26.5,2623759.0,-0.0405764720561137,-1.0634936012909437,-2.857144154658666,31.726882866141267,39.034460235186216,0.5232869630247379,1.2278259799253028,1.1832956538437926,-0.4111354469121338,12.29439777829236,1.2999992370605469,-0.6611268080420025,-1.088000965118404,-2.504781643517454,0.32877971328064604,-1.796391304317929,-0.37961062591887895,-0.04999923706055043,2.3075997617282735,-40.63084790658882,0.708390339199525,11,0.610000610351559,1.2150011062622035,1.2275009155273402,9.536743128535363e-07,2.5200004577636683,4,0.04624506369866088,1.8571441546586982,26.3700008392334,3.0000317894267776,25.95000076293945,-2.749994039529838,25.93000030517578,0.04624506369866088 5563,2021-11-15,25.43000030517578,25.5,24.940000534057614,25.29999923706055,1603803.0,0.0051383822938935175,3.148137159326945,-0.10833415455235881,31.313123139612117,38.15680603638914,0.44125643291471306,1.0533840269161274,1.0401942860383073,-0.5206037703336577,13.05075327886077,0.5599994659423864,-0.753625678786868,-0.8954998970031731,-2.367261843090141,0.5762620490837946,-1.6313808700466588,-0.15961892395968746,1.1399993896484375,30.061351129022405,-9.756412600792615,0.7358809730434842,11,0.3249998092651367,0.9300003051757812,1.0974998474121094,-0.13000011444091797,2.2899990081787074,0,0.04050329402030095,-1.0634936012909437,25.29999923706055,1.8571441546586982,26.3700008392334,3.0000317894267776,25.95000076293945,0.04050329402030095 5564,2021-11-16,25.81999969482422,26.07999992370605,25.190000534057614,25.45000076293945,1438370.0,0.01533619288117194,1.000000000000016,2.8461222453711548,35.11450826256912,37.79141263703356,0.09757447618990511,0.6502559248804083,0.6468367729268181,-0.88535874430832,13.67638005629116,0.8899993896484375,-0.7243935356154942,-0.4760004997253411,-1.9641912689870438,1.0121902695363616,-1.2200958843561907,0.2680948849055085,0.75,53.987706371132894,16.032037203680495,0.7440953846308513,11,-0.06499958038330078,0.5400009155273438,0.7075004577636719,-0.5199995040893555,1.6700000762939453,1,0.05499613063816544,3.148137159326945,25.43000030517578,-1.0634936012909437,25.29999923706055,1.8571441546586982,26.3700008392334,0.05499613063816544 5565,2021-11-17,25.899999618530273,26.01000022888184,25.70000076293945,25.81999969482422,976699.0,0.0030983704357707698,1.0666552226185237,0.21621663419009413,42.29074205089507,37.63995635911755,0.0301512386926035,0.4856824339117267,0.5624048365804555,-0.9330059169951426,13.44902128928055,0.3099994659423899,-0.6332996802371476,-0.326500511169435,-1.7475493995295608,1.0945483771906908,-1.037024955349498,0.38402393301062787,0.6374000930786146,58.8956796775995,17.864560243210512,0.710524444180062,11,-0.14499950408935547,0.46000099182128906,0.6275005340576172,-0.5599994659423828,1.2700004577636719,2,0.0629344051012668,1.000000000000016,25.81999969482422,3.148137159326945,25.43000030517578,-1.0634936012909437,25.29999923706055,0.0629344051012668 5566,2021-11-18,25.489999771118164,25.899999618530273,25.36000061035156,25.8700008392334,962556.0,-0.015830110171846212,1.4545486071976788,-4.750017881410486,47.40739589529275,38.13050842290828,0.3867628177280764,0.8079415714957179,0.9627946722146241,-0.49175097576082294,13.146257656355004,0.5399990081787145,-0.5739584021889819,-0.6545003890991197,-2.044971502667231,0.7359707244689915,-1.3497359458831752,0.0407351676849359,1.0154519569396996,33.74230185504391,-10.55339161819365,0.6952355567840562,11,0.2650003433227539,0.8700008392333984,1.0375003814697266,-0.049999237060546875,1.6700000762939453,3,0.05296196130214814,1.0666552226185237,25.899999618530273,1.000000000000016,25.81999969482422,3.148137159326945,25.43000030517578,0.05296196130214814 5567,2021-11-19,24.95000076293945,25.540000915527344,24.95000076293945,25.540000915527344,1474217.0,-0.021184739624461213,1.000000000000012,1.5526276163228523,44.54757109521207,37.80139676414151,0.8622353796998681,1.2016255044405106,1.4950925622005542,0.07620137126597015,12.455340712767693,0.5900001525878942,-0.5405878836729414,-1.0624994277954123,-2.374193860456856,0.2491950048660314,-1.7183466441261324,-0.4066522114646922,1.5241419412384083,0.877213529466879,-46.48892175415713,0.6558472163307216,11,0.8049993515014684,1.409999847412113,1.6474990844726598,0.5499992370605504,2.20999908447266,4,0.07414823316835628,1.4545486071976788,25.489999771118164,1.0666552226185237,25.899999618530273,1.000000000000016,25.81999969482422,0.07414823316835628 5568,2021-11-22,25.18000030517578,25.290000915527344,24.93000030517578,24.96999931335449,1379856.0,0.009218418244618665,-1.4827713212709563,-0.3559337923900081,45.30892508439039,38.937087926650506,0.5366008631467523,0.8630847585084069,1.2470105800308318,-0.12438328332936877,11.736439188978629,0.3600006103515625,-0.5573745900910794,-0.7354998588562012,-1.9879411903221857,0.5169414726097834,-1.3617205245891952,-0.10927919312320711,1.2634595555996704,21.739137645933017,-28.463437905532597,0.6262206657329931,11,0.5699996948242188,1.1750001907348633,1.4174995422363281,0.31999969482421875,1.8099994659423828,0,0.10484508966053441,1.000000000000012,24.95000076293945,1.4545486071976788,25.489999771118164,1.0666552226185237,25.899999618530273,0.10484508966053441 5569,2021-11-23,25.01000022888184,25.190000534057614,24.65999984741211,25.04999923706055,1020905.0,-0.006751392940173906,2.3124877066036906,-0.1904705679330764,40.326338979057006,39.34539330826257,0.6284646779363072,0.9004700125626357,1.3804610193625813,0.0752997846001584,11.41369924186396,0.5300006866455043,-0.5657666236502976,-0.7919999122619608,-1.9299868212665245,0.345986996742603,-1.3609933667642409,-0.22300645775968064,1.372921249669627,25.925946857043748,-26.01837949884525,0.5689934545022816,11,0.6049995422363246,1.210000038146969,1.5874996185302699,0.4899997711181605,1.6700000762939418,1,0.10835661973897581,-1.4827713212709563,25.18000030517578,1.000000000000012,24.95000076293945,1.4545486071976788,25.489999771118164,0.10835661973897581 5570,2021-11-24,25.59000015258789,25.59000015258789,24.989999771118164,25.01000022888184,1299417.0,0.023190720447745505,1.0689671048088212,-14.500357636736357,44.588743337695746,40.291581190096174,-0.008908428288528114,0.18919198418811334,0.7718317921931614,-0.47485589037023956,10.464010113561354,0.6000003814697266,-0.6098848936546055,-0.12250003814697408,-0.9865146263298001,0.741514550035852,-0.5545073322383871,0.30950725594443895,0.689546028095215,75.00003845461663,23.349683198975413,0.4320072940914138,11,0.024999618530273438,0.630000114440918,1.0074996948242188,-0.09000015258789062,1.3999996185302734,2,0.07424773767881865,2.3124877066036906,25.01000022888184,-1.4827713212709563,25.18000030517578,1.000000000000012,24.95000076293945,0.07424773767881865 5571,2021-11-25,25.88999938964844,25.979999542236328,25.540000915527344,25.56999969482422,839839.0,0.01172329954168494,-1.3157989840785431,0.5517236843403464,49.47587883014322,42.26369185276305,-0.42930193829493746,-0.17573612257485394,0.4528689287120464,-0.7332234730479215,11.111439310520128,0.4399986267089844,-0.5646327295789888,0.2129992485046408,-0.5499065603268143,0.9759050573360959,-0.16845365591108674,0.5944521529203683,0.29237401103840455,93.18180504580555,41.67607217933035,0.3814529044157284,11,-0.519999504089359,0.33000087738036754,0.6900005340576136,-0.38999938964844105,0.2600002288818324,3,0.04943996588726396,1.0689671048088212,25.59000015258789,2.3124877066036906,25.01000022888184,-1.4827713212709563,25.18000030517578,0.04943996588726396 5572,2021-11-26,24.899999618530273,25.53000068664551,24.8700008392334,25.29999923706055,1639041.0,-0.03823869426254212,-1.8695821636929968,-1.2499999999999971,38.73873719069158,43.08876008066077,0.5565143552844454,0.7918554002479468,1.4319977388139264,0.2887626978488598,10.883265672410698,1.0199985504150426,-0.5575703398325373,-0.7370004653930664,-1.57502078161993,0.10101985083379716,-1.1560106235064964,-0.3179903072796364,1.1910313689600898,18.181805045805277,-27.59712764675993,0.4190101581134317,11,0.4700002670288086,1.3200006484985352,1.7325000762939453,0.6350002288818359,0.8900012969970703,4,0.09076306279137336,-1.3157989840785431,25.88999938964844,1.0689671048088212,25.59000015258789,2.3124877066036906,25.01000022888184,0.09076306279137336 5573,2021-11-29,25.559999465942386,25.6200008392334,24.85000038146973,24.86000061035156,1367782.0,0.026506018374431894,-1.1388922002612123,-1.7499988079059698,46.91151207536419,44.399538282082446,-0.09287238257010344,0.15060323530035546,0.7753419845254577,-0.33460915565086324,10.423653222552897,0.7700004577636683,-0.5687166930151513,-0.08400058746337535,-0.9167109168091301,0.7487097418823794,-0.5003557521362545,0.3323545772095038,0.4451696531432816,68.18180504580555,22.74723966658921,0.41635516467287814,11,-0.2249994277954137,0.5700006484985316,1.2475004196166957,0.15000057220458984,-0.32999992370605824,0,0.06259782530909885,-1.8695821636929968,24.899999618530273,-1.3157989840785431,25.88999938964844,1.0689671048088212,25.59000015258789,0.06259782530909885 5574,2021-11-30,25.40999984741211,25.649999618530273,25.04999923706055,25.31999969482422,874685.0,-0.005868529799077038,1.105265623536013,0.1285718567524326,45.588227044338424,44.76592550357615,-0.007987335053865507,0.3019050863963244,0.9286235684110444,-0.14832225390206943,9.809553016998471,0.600000381469723,-0.4668716403825641,-0.225000190734864,-1.064034841731175,0.6140344602614469,-0.6445175162330194,0.19451713476329147,0.5144591153731461,49.557511667749594,4.852760070294366,0.41951732549815507,11,-0.09000015258789062,0.6599998474121094,1.440000057220459,0.30000019073486683,0.13000106811523438,1,0.06218024136930378,-1.1388922002612123,25.559999465942386,-1.8695821636929968,24.899999618530273,-1.3157989840785431,25.88999938964844,0.06218024136930378 5575,2021-12-01,25.53000068664551,25.729999542236328,25.29999923706055,25.520000457763672,1163737.0,0.004722583233137012,1.0975730029726702,0.11111346585855683,42.78350346534463,44.25215967802636,-0.2078495523788355,0.16599998364255697,0.813044395195547,-0.2322469859043288,9.611314555007395,0.4300003051757777,-0.3653159161270736,-0.08949937820434073,-0.9240299143578419,0.7450311579491604,-0.5067646462810913,0.32776588987240984,0.3185907292173553,60.1770628497162,21.538708443127028,0.4172652680767507,12,-0.21000099182129262,0.5399990081787074,1.3674993515014613,0.17999935150146484,0.09000015258788707,2,0.04504502889151207,1.105265623536013,25.40999984741211,-1.1388922002612123,25.559999465942386,-1.8695821636929968,24.899999618530273,0.04504502889151207 5576,2021-12-02,25.03000068664551,25.38999938964844,24.79999923706055,25.290000915527344,1514343.0,-0.01958480166675225,1.56523379676657,-25.99942780849699,47.42858429993559,44.57227225632897,0.24589619029308807,0.6139956308891108,1.2994967382521985,0.30400231398575883,10.274091664819817,0.7300014495849609,-0.32172705858878103,-0.5364994049072216,-1.3798080536389215,0.3068092438244783,-0.9581537292730715,-0.11484508054137166,0.7472752351103082,24.73133054956243,-17.73829583518757,0.4216543243658498,12,0.2899990081787074,0.9949989318847621,1.8674993515014613,0.6799993515014648,0.529998779296875,3,0.07830599403532545,1.0975730029726702,25.53000068664551,1.105265623536013,25.40999984741211,-1.1388922002612123,25.559999465942386,0.07830599403532545 5577,2021-12-03,25.020000457763672,25.45000076293945,25.0,25.20000076293945,1309007.0,-0.00039952970864975956,-3.090893327784681,0.6923082566115206,46.00389798319154,44.64949146730688,0.29823241510416665,0.5813435965161489,1.3107056455885662,0.3515197223625144,10.93218531751262,0.4500007629394496,-0.34124620849186726,-0.5004996299743638,-1.3582683729511906,0.357269113002463,-0.9293840014627754,-0.07161525848595218,0.7099990844726562,23.656037474260767,-19.541145284706776,0.4288843714884132,12,0.2999992370605469,0.6099996566772461,1.9024996757507324,1.1250000000000036,0.6700000762939418,4,0.045163834536060765,1.56523379676657,25.03000068664551,1.0975730029726702,25.53000068664551,1.105265623536013,25.40999984741211,0.045163834536060765 5578,2021-12-07,26.3799991607666,26.3799991607666,25.21999931335449,25.3700008392334,2552973.0,0.05435646195525634,1.2970332181368454,-5.6110922731319715,54.590162140359034,46.23436070745155,-0.9763155791808877,-0.8016411918541593,-0.04611847078843212,-0.9545293437147642,11.347244527207117,1.3599987030029297,-0.32944103428000204,0.847999095916748,-0.05050472311049603,1.7465029149439921,0.39874718640312423,1.2972510054303719,-1.7199993133544922,100.0,55.76489632522539,0.4492519095136222,12,-0.7899999618530273,-0.7649993896484375,0.2350015640258789,-0.08999919891357067,-0.37999916076660156,1,-0.022365362547726142,-3.090893327784681,25.020000457763672,1.56523379676657,25.03000068664551,1.0975730029726702,25.53000068664551,-0.022365362547726142 5579,2021-12-08,26.88999938964844,27.09000015258789,26.28000068664551,26.34000015258789,1718223.0,0.019332837191304186,-1.4179154615227096,0.5445546050271031,57.580400041009476,47.67787811893085,-1.331628116528389,-1.3028298617616478,-0.5469524127272436,-1.408982642642382,12.11339902332185,0.8099994659423793,-0.242940740006226,1.3099993705749533,0.2364517496298184,2.383546991520088,0.7732255601023859,1.8467731810475208,-2.195599555969242,91.26634572137743,46.866288211596526,0.5367738104725682,12,-0.9449996948242223,-1.014999389648441,-0.3349990844726598,-0.5999994277954102,-1.0100002288818395,2,-0.061732981966936995,1.2970332181368454,26.3799991607666,-3.090893327784681,25.020000457763672,1.56523379676657,25.03000068664551,-0.061732981966936995 5580,2021-12-09,27.149999618530273,27.239999771118164,26.70000076293945,26.75,1098741.0,0.00966903067249314,-1.1600042724772193,0.7272730425373968,63.00940879341907,49.18160367040595,-1.5053778169500092,-1.5476695067194584,-0.8097279410908556,-1.617746982917133,12.362295527501201,0.5399990081787145,-0.16142895013335234,1.5099996566772447,0.234283578898701,2.7857157344557884,0.8721416177879711,2.1478576955665183,-2.359775772094725,96.31146996356496,48.474561182355316,0.6378580388892722,12,-1.130000114440918,-1.1999998092651367,-0.6349992752075195,-0.8449993133544922,-1.7199993133544922,3,-0.05930013722372507,-1.4179154615227096,26.88999938964844,1.2970332181368454,26.3799991607666,-3.090893327784681,25.020000457763672,-0.05930013722372507 5581,2021-12-10,26.54999923706055,27.11000061035156,26.54999923706055,26.96999931335449,857629.0,-0.022099461874769744,-1.6666727217406028,-1.0500011920940147,62.422351050552486,51.8131163215016,-0.8961507932691575,-0.9839397815006414,-0.20566988219851012,-0.9747486867877022,13.147943088127734,0.600000381469723,-0.04539418243701121,0.9009993553161664,-0.3987149538973931,2.200713664529726,0.25114220070938487,1.5508565099229479,-1.6127888351440447,69.1964015820779,14.782447369338854,0.6498571546067797,12,-0.529999732971195,-0.5999994277954137,-0.03499889373779652,-0.05999851226806996,-1.25,4,-0.03502818924864559,-1.1600042724772193,27.149999618530273,-1.4179154615227096,26.88999938964844,1.2970332181368454,26.3799991607666,-0.03502818924864559 5582,2021-12-13,26.46999931335449,26.71999931335449,26.21999931335449,26.54999923706055,1113188.0,-0.0030131798871915194,1.3809519484471409,0.19047597422357043,60.254365751897204,53.29565561889416,-0.6370150044248994,-0.855662374593809,-0.1363204810762504,-0.8530569218880792,12.974663796840622,0.5,0.01289968259098373,0.762499427795408,-0.5758236166989228,2.100822472289739,0.09333790554824262,1.4316609500425734,-1.3946215492858833,61.88117409556748,3.196348125283137,0.6691615222471661,12,-0.44999980926513317,-0.5199995040893519,9.536743199589637e-07,0.04500102996826527,-1.6899986267089773,0,-0.03437853687260939,-1.6666727217406028,26.54999923706055,-1.1600042724772193,27.149999618530273,-1.4179154615227096,26.88999938964844,-0.03437853687260939 5583,2021-12-14,26.459999084472656,26.959999084472656,26.40999984741211,26.459999084472656,1185041.0,-0.0003777948296653788,-10.000152590218967,-0.0,61.82707221944774,55.09997174946186,-0.5430295139449726,-0.8058574654199759,-0.14375417783069722,-0.8027561044996929,12.423959804996192,0.5499992370605469,0.023713886195768197,0.7009992599487305,-0.6712037223700591,2.07320224226752,0.014897768789335686,1.3871007511081253,-1.254743999981077,23.529378765609664,-37.675814645212505,0.6861014911593939,12,-0.4399995803833008,-0.5099992752075195,-0.019999027252197266,0.055001258850097656,-3.0,1,-0.029100475323405983,1.3809519484471409,26.46999931335449,-1.6666727217406028,26.54999923706055,-1.1600042724772193,27.149999618530273,-0.029100475323405983 5584,2021-12-15,27.239999771118164,27.270000457763672,26.3799991607666,26.459999084472656,1372723.0,0.02947848502017636,1.119045510589165,100.0,63.033172499346854,57.349934975462105,-1.157912731808203,-1.5536786393779138,-0.9447349467282002,-1.5387887678429095,13.047973868525009,0.8900012969970703,0.21101524340170386,1.4099999427795424,-0.11403830194388576,2.9340381875029706,0.6479808204178283,2.1720190651412565,-1.9126600054289895,97.14279486215335,36.125929031832065,0.7620191223617149,12,-1.2049999237060547,-1.2749996185302734,-0.7999997138977051,-0.7249994277954102,-3.3999996185302734,2,-0.045521284197399425,-10.000152590218967,26.459999084472656,1.3809519484471409,26.46999931335449,-1.6666727217406028,26.54999923706055,-0.045521284197399425 5585,2021-12-16,27.53000068664551,27.82999992370605,27.11000061035156,27.399999618530273,2221367.0,0.010646142362850775,-1.028169695146174,0.1666678893249749,62.97469051616398,59.0772801105986,-1.267689953150807,-1.8079998060354683,-1.2443968670040242,-1.783008297118709,13.933020302762097,0.7199993133544922,0.315576267426259,1.618500804901128,-0.08505878036162429,3.3220603901638803,0.7667210122697519,2.470280597532504,-2.0472480655903773,81.36651407883433,23.409602086971468,0.8517797926313758,12,-1.115000724792484,-1.2850008010864293,-1.112500667572025,-1.0150003433227575,-3.2800006866455114,3,-0.05993467071286007,1.119045510589165,27.239999771118164,-10.000152590218967,26.459999084472656,1.3809519484471409,26.46999931335449,-0.05993467071286007 5586,2021-12-17,26.84000015258789,27.459999084472656,26.84000015258789,27.399999618530273,3144038.0,-0.02506358579178436,-1.2142840112942395,-4.307652806713694,66.11295491593565,61.31161976979239,-0.3284840875462791,-1.0663471063260523,-0.5538987264977742,-1.0555640470134122,14.192619819886437,0.6900005340576207,0.4365630054399503,0.8610002517700188,-0.8788347583004565,2.600835261840494,-0.008917253265220637,1.7309177568052583,-1.1225228012676638,38.50935429757493,-23.46764553913195,0.8699175050352381,12,-0.31500053405762074,-0.5950002670288086,-0.619999885559082,-0.3249998092651367,-2.5900001525878906,4,-0.05253352605797801,-1.028169695146174,27.53000068664551,1.119045510589165,27.239999771118164,-10.000152590218967,26.459999084472656,-0.05253352605797801 5587,2021-12-20,26.79999923706055,27.0,26.1200008392334,26.31999969482422,914221.0,-0.0014903470678067077,-1.0000043348967862,-0.8571428571428635,61.48147206248185,62.077320872250475,-0.010546429299942872,-0.9282336541805556,-0.5190128215447878,-0.9690302880529096,13.529961899744963,0.8799991607666016,0.578039580158034,0.7284994125366246,-0.9773696397841078,2.434368464857357,-0.12443511362374338,1.5814339386969927,-0.8712696285017394,39.76600946759319,-20.541033149113204,0.8529345261603669,12,0.17500114440917613,-0.5549993515014684,-0.6374988555908239,-0.2849988937377965,-2.6599998474121094,0,-0.055970150847083455,-1.2142840112942395,26.84000015258789,-1.028169695146174,27.53000068664551,1.119045510589165,27.239999771118164,-0.055970150847083455 5588,2021-12-21,27.81999969482422,27.899999618530273,27.04999923706055,27.06999969482422,1527667.0,0.038059719656751145,-1.151897206099656,1.562501490117529,69.21848648490791,63.37044158823919,-0.8993812704647439,-1.8343596451139845,-1.5288351263761726,-1.9402457011867114,13.158859260628978,1.100000381469723,0.7626731943645275,1.616499900817871,-0.2036475412715255,3.4366473429072677,0.7064261797731746,2.5265736218625676,-1.701143054750684,95.50561918151114,32.440985900867446,0.9100737210446981,12,-0.8099994659423828,-1.5399999618530273,-1.607499599456787,-1.3049993515014648,-3.7700004577636683,1,-0.10927386921374715,-1.0000043348967862,26.79999923706055,-1.2142840112942395,26.84000015258789,-1.028169695146174,27.53000068664551,-0.10927386921374715 5589,2021-12-22,27.71999931335449,27.959999084472656,27.20000076293945,27.82999992370605,1256731.0,-0.003594550056315593,3.1081108946005815,-0.14666748046875,67.51997832032566,63.87161598011771,-0.747915219585856,-1.6031157119794344,-1.4286353322337568,-1.7955382841990684,12.430079694889878,0.7599983215332067,0.9760451910853689,1.3809995651245082,-0.468300399460972,3.2302995297099883,0.45634958283176985,2.3056495474172465,-1.5999984741210902,86.95652173913024,22.554769392914935,0.9246499822927395,12,-0.6799993515014613,-1.4099998474121058,-1.6624989509582484,-1.3599987030029261,-3.519998550415039,2,-0.15367966574333636,-1.151897206099656,27.81999969482422,-1.0000043348967862,26.79999923706055,-1.2142840112942395,26.84000015258789,-0.15367966574333636 5590,2021-12-23,27.489999771118164,27.899999618530273,27.239999771118164,27.71999931335449,830939.0,-0.008297241988946213,1.2372870397310316,2.090893327784681,70.56854267163891,64.77674838246064,-0.5192158219079914,-1.2895926703864937,-1.1991706225940248,-1.529858517411121,12.44357544363853,0.6599998474121094,1.0372126276095273,1.0560000419616706,-0.8262089031049129,2.938208987028254,0.11489556942838064,1.9971045144949606,-1.1123991775512678,74.45653469667427,4.828678226000491,0.941104472533291,12,-0.4499998092651367,-1.1800003051757812,-1.4324994087219238,-1.1299991607666016,-3.0,3,-0.13277554197599795,3.1081108946005815,27.71999931335449,-1.151897206099656,27.81999969482422,-1.0000043348967862,26.79999923706055,-0.13277554197599795 5591,2021-12-27,27.170000076293945,27.559999465942386,27.11000061035156,27.489999771118164,863132.0,-0.011640585576156326,-1.0454557276991228,1.391305790058569,67.09060932938684,65.53633100218171,-0.11400951492337086,-0.9157317715170592,-0.8937513367813636,-1.1742401021416313,13.075195247218213,0.4499988555908274,1.0301443237069137,0.6720003128051744,-1.2193492465770035,2.563349872187352,-0.27367446688591457,1.6176750924962633,-0.5708636940002414,57.065230348848175,-17.618586066023624,0.9456747796910893,12,-0.13000011444091797,-0.8600006103515625,-1.112499713897705,-0.8099994659423828,-2.3999996185302734,0,-0.1074714783987678,1.2372870397310316,27.489999771118164,3.1081108946005815,27.71999931335449,-1.151897206099656,27.81999969482422,-0.1074714783987678 5592,2021-12-28,27.15999984741211,27.34000015258789,27.11000061035156,27.170000076293945,852582.0,-0.0003680614226631018,-3.1818591666520115,0.031250745058770235,57.89473684210526,65.09940484914365,0.0046492324694149545,-0.7670645588974736,-0.8887545985693315,-1.1302337666195825,12.825466954788322,0.22999954223633168,0.9606797920315273,0.5490000724792488,-1.2054513839163974,2.303451528874895,-0.3282256557185761,1.4262258006770736,-0.3703426868133519,12.087981186412625,-56.94002370559324,0.8772257281978232,12,-0.11999988555908203,-0.8500003814697266,-1.1024994850158691,-0.7999992370605469,-2.489999771118164,1,-0.10714285212668673,-1.0454557276991228,27.170000076293945,1.2372870397310316,27.489999771118164,3.1081108946005815,27.71999931335449,-0.10714285212668673 5593,2021-12-29,27.15999984741211,27.38999938964844,27.059999465942386,27.15999984741211,685013.0,0.0,-2.299986648610619,-0.0,53.04740639576884,63.98987528207943,0.1278291447727753,-0.675693703826937,-0.8916046057391256,-1.0981178143438939,12.689882564560323,0.3299999237060547,0.9396415840651322,0.469000053405761,-1.2286623614323169,2.166662468243839,-0.37983115401327794,1.3178312608248,-0.2064948174710075,11.111158206158693,-52.827563089726794,0.8488312074190382,12,-0.11999988555908203,-0.8500003814697266,-1.1024994850158691,-0.7999992370605469,-2.629999160766598,2,-0.11119294825958637,-3.1818591666520115,27.15999984741211,-1.0454557276991228,27.170000076293945,1.2372870397310316,27.489999771118164,-0.11119294825958637 5594,2021-12-30,26.989999771118164,27.31999969482422,26.989999771118164,27.15999984741211,684360.0,-0.006259207557033353,-2.882350301248752,-100.0,48.156685470587306,62.343430277015365,0.2890321890658214,-0.40185829987180455,-0.7177844598741423,-0.8982610013972163,12.55921020560972,0.3299999237060547,0.9433114232767075,0.21999998092651296,-1.3703256454633603,1.8103256073163863,-0.5751628322684255,1.0151627941214514,0.9699993133544922,0.0,-57.37170122682707,0.7951628131949368,12,0.05000019073486328,-0.6800003051757812,-0.9374995231628418,-0.6349992752075195,-2.139999389648434,3,-0.10892925376026463,-2.299986648610619,27.15999984741211,-3.1818591666520115,27.15999984741211,-1.0454557276991228,27.170000076293945,-0.10892925376026463 5595,2022-01-03,26.68000030517578,27.11000061035156,26.6200008392334,27.0,1095759.0,-0.01148571576773827,-1.2272786384956014,1.882350301248752,51.60495024884989,60.731429758450275,0.5205172384255015,-0.0013558204314136901,-0.4358577886810764,-0.5554335064800533,12.356358408710912,0.4899997711181605,0.9343583367791766,-0.1474994659423814,-1.628450175143847,1.3334512432590842,-0.8879748205431142,0.5929758886583514,1.2605987930297857,6.382931233894016,-47.44851911734574,0.7404753546007322,1,0.3599996566772461,-0.3000011444091797,-0.7625002861022949,-0.46000003814697266,-1.8099994659423828,0,-0.09295350501758515,-2.882350301248752,26.989999771118164,-2.299986648610619,27.15999984741211,-3.1818591666520115,27.15999984741211,-0.09295350501758515 5596,2022-01-04,26.989999771118164,27.18000030517578,26.709999084472656,26.739999771118164,944996.0,0.01161917025474124,-2.0322525072294346,-0.7812507450587702,56.07476802109138,60.13068486496245,0.26153614505191314,-0.16547205593003866,-0.7657485047629287,-0.8301496847587302,11.498099869147701,0.5,0.8621059804014664,0.06450004577636648,-1.151281681120171,1.2802817726729039,-0.5433908176719022,0.6723909092246352,0.897775396728516,48.051899797126865,-4.564629641767205,0.6078908634482693,1,0.3000001907348633,-0.6100006103515625,-1.0724997520446777,-0.7699995040893555,-2.0699996948242188,1,-0.09262689963692539,-1.2272786384956014,26.68000030517578,-2.882350301248752,26.989999771118164,-2.299986648610619,27.15999984741211,-0.09262689963692539 5597,2022-01-05,26.149999618530273,26.739999771118164,26.06999969482422,26.739999771118164,2288297.0,-0.031122643931504212,1.2711861119193095,-2.3600006103515625,46.96673861834122,57.65826843534392,1.1171140081212592,0.8047872748732594,0.029359932354452667,0.03821233227192522,10.746505325707838,0.9200000762939453,0.7419530109226251,-0.8320000648498542,-1.7413344410973792,0.07733431139767077,-1.286667252973615,-0.3773328767260935,1.687064576171874,6.060601681935076,-48.16009005910286,0.4546671881237622,1,0.8649997711181641,0.22999954223632812,-0.3549995422363281,0.07000064849853516,-1.489999771118164,2,-0.052772435215972746,-2.0322525072294346,26.989999771118164,-1.2272786384956014,26.68000030517578,-2.882350301248752,26.989999771118164,-0.052772435215972746 5598,2022-01-07,25.790000915527344,26.18000030517578,25.649999618530273,26.11000061035156,1692604.0,-0.01376668100399625,1.304355397807374,0.5423722238386129,34.54159178595728,53.99400326485855,1.2950649602151252,1.1787537753110655,0.3545099343603155,0.4266835008632839,11.695214727037017,0.5300006866455078,0.638840648026985,-1.162498855590819,-2.1852685033751627,-0.13972920780647513,-1.6738836794829908,-0.651114031698647,1.9410394091821281,8.383310814437829,-38.73880977898018,0.5113848238921724,1,0.9849987030029297,0.5899982452392578,0.0049991607666015625,0.42999935150146484,-2.220001220703125,4,-0.04342771614866758,1.2711861119193095,26.149999618530273,-2.0322525072294346,26.989999771118164,-1.2272786384956014,26.68000030517578,-0.04342771614866758 5599,2022-01-10,25.229999542236328,26.04999923706055,25.18000030517578,25.989999771118164,1677966.0,-0.02171389505278598,-1.0232563813106248,2.375002980235107,26.814509228912115,49.13244399344446,1.6368475003124843,1.6949148067994528,0.8672787745901864,1.0085175802734092,11.948160399009414,0.8699989318847692,0.5632413365292628,-1.639500236511232,-2.920461642740417,-0.3585388302820469,-2.2799809396258226,-0.9990195333966412,2.334557525978809,2.4999618530273438,-38.62611538136152,0.6404807031145922,1,1.140000343322754,1.1499996185302734,0.5025005340576172,0.9900007247924805,-1.5599994659423828,0,-0.02774470345982294,1.304355397807374,25.790000915527344,1.2711861119193095,26.149999618530273,-2.0322525072294346,26.989999771118164,-0.02774470345982294 5600,2022-01-11,25.540000915527344,25.57999992370605,25.10000038146973,25.3799991607666,1233253.0,0.012287014622099246,3.000000000000059,-0.2105285612823402,35.807874264963075,45.656584541841816,1.1411544200251775,1.3261018890354812,0.5094495358481836,0.7073640775822341,12.065462098926572,0.479999542236321,0.33444474316603134,-1.248998928070069,-2.6522565940356664,0.15425873789552824,-1.9506277610528677,-0.5473700950872704,1.786100476383858,21.153872605612424,-19.464498130441026,0.7016288329827988,1,0.7049989700317418,0.8399982452392578,0.154998779296875,0.6799993515014648,-2.2800006866455043,1,-0.027016464734663348,-1.0232563813106248,25.229999542236328,1.304355397807374,25.790000915527344,1.2711861119193095,26.149999618530273,-0.027016464734663348 5601,2022-01-12,25.6200008392334,25.809999465942386,25.45000076293945,25.78000068664551,1403275.0,0.0031323383256973703,2.2727540705033316,-0.9999880792018055,37.229456888768105,43.360442324804346,0.9143151210079417,1.2362390787225976,0.4067107849209286,0.6453893203879417,12.288518848853426,0.3599987030029368,0.11043606091028835,-1.1224990844726577,-2.617724460722659,0.37272629177734373,-1.8701117725976601,-0.3748863963476552,1.4389684314248257,31.70735678597665,-8.646273274649495,0.7476126881250009,1,0.6249990463256871,0.7599983215332031,0.07499885559082031,0.5999994277954102,-2.430000305175785,2,-0.02927400372491329,3.000000000000059,25.540000915527344,-1.0232563813106248,25.229999542236328,1.304355397807374,25.790000915527344,-0.02927400372491329 5602,2022-01-13,25.559999465942386,25.690000534057614,25.32999992370605,25.6200008392334,1406797.0,-0.0023419739002946693,2.5999923706347006,0.3750089407052123,19.125694735772427,39.591363251471414,0.808512268428295,1.2907472905080475,0.47182140112332505,0.7246869960040669,13.084250307488492,0.3600006103515625,-0.1326593419954918,-1.1370004653930614,-2.7199501212284254,0.4459491904423025,-1.9284752933107434,-0.34552563747537945,1.2638935380132175,42.59251083038562,8.834564561320008,0.7914748279176811,1,0.6500005722045863,0.9200000762939418,0.11250019073485973,0.6600008010864222,-2.7899990081787145,3,-0.025039100274677706,2.2727540705033316,25.6200008392334,3.000000000000059,25.540000915527344,-1.0232563813106248,25.229999542236328,-0.025039100274677706 5603,2022-01-14,25.690000534057614,25.88999938964844,25.32999992370605,25.45000076293945,1909640.0,0.00508611388229685,-1.3333240615277318,-3.9999046347513336,22.493259672163575,36.739871496091006,0.5007191741344847,1.1595529872396533,0.3575721812536514,0.6067908304523861,13.478163278930449,0.5599994659423899,-0.34618329339201637,-0.9684994697570843,-2.6120161843305567,0.675017244816388,-1.7902578270438205,-0.14674111247034816,0.9270253551996852,62.10535403444801,33.62768873434226,0.8217583572867369,1,0.44999980926514027,0.8399991989135778,-0.21500062942504528,0.529999732971195,-3.7800006866455043,4,-0.04009344745945087,2.5999923706347006,25.559999465942386,2.2727540705033316,25.6200008392334,3.000000000000059,25.540000915527344,-0.04009344745945087 5604,2022-01-17,26.0,26.020000457763672,25.5,25.70000076293945,692021.0,0.012066931082053367,2.058824849375624,1.2499980131766275,30.238742223258768,34.36584838213644,0.03969427775655987,0.792525910618842,0.06177110437712585,0.3053929572045675,13.416581553268292,0.5200004577636719,-0.4802616449920549,-0.5965000152587905,-2.24120760159828,1.0482075710806988,-1.4188538084285334,0.2258537779109524,0.43498282832279145,97.82603737988369,72.05942642186604,0.8223537931697441,1,0.1400003433227539,0.5299997329711914,-0.39750051498413086,0.2200002670288086,-4.399999618530273,0,-0.09346155019906854,-1.3333240615277318,25.690000534057614,2.5999923706347006,25.559999465942386,2.2727540705033316,25.6200008392334,-0.09346155019906854 5605,2022-01-18,25.8799991607666,26.0,25.51000022888184,26.0,995139.0,-0.004615416893592239,7.166605737900283,-0.40000381470696217,31.9327780478813,31.683405051779765,0.03830967487623482,0.8248660090368851,0.1868091721903511,0.43386391014495373,12.700387903247885,0.4899997711181605,-0.5976334450704641,-0.6340007781982422,-2.246770490013823,0.9787689336173386,-1.4403856341060326,0.17238407770954822,0.3947857739338225,79.70997266135753,55.51053704692131,0.8063848559077907,1,0.04000091552734375,0.6500005722045898,0.030000686645507812,0.34000110626220703,-5.25,1,-0.0853940941320801,2.058824849375624,26.0,-1.3333240615277318,25.690000534057614,2.5999923706347006,25.559999465942386,-0.0853940941320801 5606,2022-01-19,25.43000030517578,25.8700008392334,25.31999969482422,25.670000076293945,1108307.0,-0.017387900702601544,-1.3913041675477769,1.9999841055392196,28.42894488003209,29.623650191967638,0.27239688483026825,1.2267090569081205,0.6286606068095821,0.8886844527797777,12.484283132684302,0.5599994659423828,-0.6985301034324536,-1.0134996414184556,-2.68834438012669,0.6613450972897787,-1.850922010772571,-0.1760772720643402,0.7038104831369587,15.714355780077494,-9.603301405824798,0.837422369354117,1,0.21000003814697266,1.0999994277954102,0.5549993515014648,0.7899999618530273,-6.700000762939453,2,-0.08533228667922121,7.166605737900283,25.8799991607666,2.058824849375624,26.0,-1.3333240615277318,25.690000534057614,-0.08533228667922121 5607,2022-01-20,25.29999923706055,25.63999938964844,25.170000076293945,25.43000030517578,1205594.0,-0.005112114296308978,-1.410256661058745,0.5416716337251201,27.536241899533465,28.84527798236499,0.30077532681312746,1.3055059772848132,0.7536713238797823,1.0247162800359568,13.387321268290576,0.46999931335449574,-0.8088392817922774,-1.0685007095336871,-2.809175134050907,0.6721737149835327,-1.9388379217922953,-0.19816349727507898,0.7097543024310298,15.294012049950489,-11.332371957333358,0.8703372122586096,1,0.27500057220458984,1.230000495910641,0.6850004196166957,0.9200010299682582,-5.83499908447266,3,-0.08339916073642084,-1.3913041675477769,25.43000030517578,7.166605737900283,25.8799991607666,2.058824849375624,26.0,-0.08339916073642084 5608,2022-01-21,24.78000068664551,24.96999931335449,24.53000068664551,24.96999931335449,1370957.0,-0.020553303007745605,3.631597968157185,1.461515889550735,25.389774406194576,28.686974113174152,0.7402879342224047,1.6717916469735208,1.2557642705179397,1.5449089572040542,13.612703156764393,0.7699985504150391,-0.9937791960641036,-1.4364993095397907,-3.174413914616462,0.30141529553688073,-2.3054566120781246,-0.5675420070014567,1.1205824738834451,16.778526067315376,-12.669980568013315,0.8689573025383351,1,0.4949998855590785,1.4649991989135707,1.2049989700317347,1.4399995803832972,-5.940000534057621,4,-0.08111380844170324,-1.410256661058745,25.29999923706055,-1.3913041675477769,25.43000030517578,7.166605737900283,25.8799991607666,-0.08111380844170324 5609,2022-01-24,23.459999084472656,24.68000030517578,23.1200008392334,24.5,1576357.0,-0.05326882831299651,1.2285682366853587,5.473728592366739,20.727281932982024,27.011352742954035,1.9923254393452972,2.799829700509431,2.5492448807135197,2.8579099374470545,14.249258763719613,1.659999847412113,-1.1122984307697266,-2.5435009002685547,-4.531732384255218,-0.5552694162818916,-3.537616642261888,-1.5493851582752214,2.2487025297126166,11.805498066490989,-19.711309541532557,0.994115741993332,1,1.110001564025879,2.080000877380371,2.52500057220459,2.7600011825561523,-6.349998474121094,0,-0.0660698762808749,3.631597968157185,24.78000068664551,-1.410256661058745,25.29999923706055,-1.3913041675477769,25.43000030517578,-0.0660698762808749 5610,2022-01-25,23.84000015258789,24.18000030517578,23.5,23.5,1407332.0,0.016197829622540016,-3.0,-0.3269229358471188,21.723549774388587,25.288474174689643,1.5039791121945107,2.24759458496861,2.1459468876506094,2.4666599795256374,14.920214626653472,0.720001220703125,-1.1347230697787367,-1.9809998512268052,-4.062597471940549,0.10059776948693866,-3.021798661583677,-0.9402010408699333,1.4545093376050815,26.181793212890625,-3.109453424727999,1.0407988103568717,1,0.7300004959106445,1.6999998092651367,2.1599998474121094,2.380000114440918,-6.7350006103515625,1,-0.09395972134148689,1.2285682366853587,23.459999084472656,3.631597968157185,24.78000068664551,-1.410256661058745,25.29999923706055,-0.09395972134148689 5611,2022-01-26,24.25,24.51000022888184,23.95000076293945,24.10000038146973,1118564.0,0.01719798006660689,-1.4888928448812913,0.44117515062436546,31.517531819107802,26.665344961726905,0.9825314491945427,1.694496934023011,1.7033940878929386,2.043210388316382,15.605790514848772,0.6700000762939489,-1.0557491827049859,-1.4250000000000007,-3.5177896719991146,0.6677896719991132,-2.4713948359995577,-0.37860516400044375,0.6965881060394388,44.841262332491866,12.090527479752978,1.0463948359995574,1,0.32000064849853516,1.2899999618530273,2.0799999237060547,1.994999885559082,-8.219999313354492,2,-0.1492783851230267,-3.0,23.84000015258789,1.2285682366853587,23.459999084472656,3.631597968157185,24.78000068664551,-0.1492783851230267 5612,2022-01-27,24.25,24.46999931335449,23.65999984741211,24.0,1725572.0,0.0,1.3478292117935333,1.6666709052300028,33.89122540999958,27.93178559926424,0.8684980654222834,1.5444961160332369,1.7046645914151988,2.030901470743398,16.416821937685533,0.8099994659423793,-1.0635808254736503,-1.2795000076293945,-3.341991929191291,0.7829919139325021,-2.310745968410341,-0.24825404684844798,0.40433414335047146,61.08108609675742,24.20506566124501,1.031245960780948,1,0.32000064849853516,1.2899999618530273,2.1349997520446777,1.994999885559082,-8.994999885559082,3,-0.2276288848562339,-1.4888928448812913,24.25,-3.0,23.84000015258789,1.2285682366853587,23.459999084472656,-0.2276288848562339 5613,2022-01-28,24.13999938964844,24.420000076293945,23.809999465942386,24.29999923706055,1196729.0,-0.0045361076433632075,2.0499914169639304,-0.6399993896484375,37.413409568446426,28.728970859840647,0.8219453312565754,1.4932025505616835,1.810492719439761,2.124794785992137,17.353986783675587,0.610000610351559,-1.0932217373579078,-1.2385005950927699,-3.2396612321393263,0.7626600419537866,-2.23908091361605,-0.23792027656948989,-1.0199985504150426,65.38454484655031,23.16215190582959,1.0005803185232789,1,0.42000102996825817,1.4000005722045863,2.4700007438659632,2.105000495910641,-8.579998970031742,4,-0.19366194512271828,1.3478292117935333,24.25,-1.4888928448812913,24.25,-3.0,23.84000015258789,-0.19366194512271828 5614,2022-01-31,24.04999923706055,24.56999969482422,23.88999938964844,24.43000030517578,1364685.0,-0.0037282582793470853,1.0606074617807597,2.3750089407052206,31.873478415426575,28.72238201179012,0.6774947054921086,1.4246969006536148,1.8826157829653276,2.200715189040313,18.35545792730565,0.6800003051757777,-1.0594278378486486,-1.1815007209777804,-3.1150200658425007,0.75201862388694,-2.1482603934101405,-0.2147410485454202,-0.9039984130859402,51.4018125164891,6.245290574020331,0.96675967243236,1,0.445001602172848,1.490000724792477,2.5950007438659632,2.230000495910641,-8.54999923706055,0,-0.2166319854365799,2.0499914169639304,24.13999938964844,1.3478292117935333,24.25,-1.4888928448812913,24.25,-0.2166319854365799 5615,2022-02-01,24.20000076293945,24.459999084472656,24.10000038146973,24.190000534057614,1924065.0,0.006237069880973278,-2.7894493801136826,-0.026316317823621187,33.014377646271186,29.231874541372243,0.2951637951184942,1.1377044195184247,1.7135325807820898,2.0364052043828558,20.020141138220552,0.4099998474121058,-1.0516766712474777,-0.9074992179870627,-2.766541329451808,0.9515428934776828,-1.8370202737194354,0.02202183774531008,-0.9970399841308542,59.34076989826036,11.967358375523148,0.929521055732373,2,0.1799993515014684,1.3099994659423864,2.4749989509582555,2.1099987030029332,-7.765001296997063,1,-0.29297520368039454,1.0606074617807597,24.04999923706055,2.0499914169639304,24.13999938964844,1.3478292117935333,24.25,-0.29297520368039454 5616,2022-02-02,24.489999771118164,24.559999465942386,24.239999771118164,24.420000076293945,840776.0,0.011983429712234761,2.047629427792846,6.999809269502194,37.86849425979357,30.379902581401144,-0.15890748976065083,0.6859790505675107,1.4206458300131999,1.7334791300694405,21.597328722255156,0.3599987030029368,-1.1026410186701554,-0.4925002098083482,-2.1430936926749737,1.1580932730582774,-1.317796951241661,0.3327965316249646,-1.2323574356689448,91.2087981186413,41.444821881041975,0.8252967414333132,2,-0.44499969482421875,0.8500003814697266,2.184999942779541,1.8199996948242188,-8.225000381469727,2,-0.30155166590043014,-2.7894493801136826,24.20000076293945,1.0606074617807597,24.04999923706055,2.0499914169639304,24.13999938964844,-0.30155166590043014 5617,2022-02-03,24.770000457763672,25.03000068664551,24.40999984741211,24.60000038146973,1741403.0,0.011433266200995273,-1.2545438151748471,2.4285831062669794,39.91228712268721,31.99351510545588,-0.5833390494790542,0.31335735600951864,1.1583599396424091,1.4461997918163192,22.824925299275666,0.620000839233402,-1.1614109867544293,-0.143499565124511,-1.701369924999586,1.414370794750564,-0.9224347450620485,0.6354356148130265,-1.4598638279394542,78.68852715311276,29.226321360080945,0.778935179937538,2,-0.6949996948242188,0.4849996566772461,1.9049992561340332,1.539999008178711,-7.95000076293945,3,-0.3528461691400083,2.047629427792846,24.489999771118164,-2.7894493801136826,24.20000076293945,1.0606074617807597,24.04999923706055,-0.3528461691400083 5618,2022-02-04,24.670000076293945,24.86000061035156,24.15999984741211,24.84000015258789,1792760.0,-0.004037157029538219,5.66664244648115,-1.0000000000000209,34.712659301823365,33.547445924216035,-0.5594112487586678,0.3427192718589751,1.2678636378459451,1.5318792766319405,23.67204287911689,0.7000007629394496,-1.170540903135592,-0.18749990463256694,-1.6923257271496261,1.3173259178844923,-0.9399128158910948,0.5649130066259609,-1.2566716030604503,68.42103501988461,24.040643124652576,0.7524129112585288,2,-0.4049997329711914,0.5850000381469727,2.0049996376037598,1.6399993896484375,-7.305000305175781,4,-0.38163761381177086,-1.2545438151748471,24.770000457763672,2.047629427792846,24.489999771118164,-2.7894493801136826,24.20000076293945,-0.38163761381177086 5619,2022-02-07,24.53000068664551,24.70000076293945,24.149999618530273,24.70000076293945,952567.0,-0.005674884037919492,5.4705987950052215,0.9999999999999583,34.55380291034159,34.973029605988586,-0.2812465501901009,0.45069499672582936,1.4214159259395451,1.6486147170727143,24.01146326402029,0.5500011444091761,-1.1719002722646366,-0.292499351501462,-1.7934028363348844,1.2084041333319604,-1.0429510939181732,0.4579523909152492,-1.0196718806072944,46.23657678203729,6.063854270331817,0.7504517424167118,2,-0.18500041961670277,0.6899995803832972,2.1449990272521937,1.7799987792968714,-6.925001144409183,0,-0.3656746847101481,5.66664244648115,24.670000076293945,-1.2545438151748471,24.770000457763672,2.047629427792846,24.489999771118164,-0.3656746847101481 5620,2022-02-08,24.85000038146973,24.920000076293945,24.45000076293945,24.53000068664551,1722030.0,0.013045237907328255,1.0434793425439577,-1.8823503012488305,43.16038404252306,36.266679853034724,-0.4949616191076842,0.08047786766593745,1.100268993601258,1.3079336958441488,24.12403678721925,0.46999931335449574,-1.1081392941406136,0.06200037002563974,-1.4006952136014625,1.524695953652742,-0.6693474217879114,0.7933481618391909,-1.2484912625950741,79.54544469345919,34.780259210368776,0.7313477918135509,2,-0.5050001144409215,0.30000019073485973,1.824999332427975,1.4599990844726527,-6.6250000000000036,1,-0.37625755484663426,5.4705987950052215,24.53000068664551,5.66664244648115,24.670000076293945,-1.2545438151748471,24.770000457763672,-0.37625755484663426 5621,2022-02-09,24.8700008392334,25.31999969482422,24.86000061035156,24.899999618530273,1066944.0,0.0008048473825610358,-17.400244144347873,-0.09374627470614882,44.7942120092679,37.478122808508985,-0.4668616346890033,0.001484459916280656,1.0696587001037159,1.2705113390653189,24.380243410098895,0.46999931335448863,-0.8743051921045009,0.11950082778930593,-1.290903818703967,1.5299054742825788,-0.5857014954573323,0.8247031510359442,-1.1827822262924919,61.538561859224636,12.506576186068372,0.705202323246637,2,-0.30500125885009766,0.2799997329711914,1.839998722076416,1.4399986267089844,-6.495000839233398,2,-0.33916369475888664,1.0434793425439577,24.85000038146973,5.4705987950052215,24.53000068664551,5.66664244648115,24.670000076293945,-0.33916369475888664 5622,2022-02-10,24.920000076293945,25.13999938964844,24.739999771118164,25.0,968210.0,0.002010423617745616,1.2222281091219036,2.666772634791455,51.91255805421447,39.089139306927656,-0.46022417889186684,-0.10426610344240572,1.0413274054926447,1.2131037211622555,24.562503321463318,0.399999618530277,-0.6570881489995664,0.2015000343322768,-1.1597576628959878,1.5627577315605414,-0.4791288142818537,0.8821288829464073,-1.1021589768023752,65.81200064556411,12.175538358479251,0.6806288486141322,2,-0.3150005340576172,0.010000228881835938,1.9149994850158691,1.3899993896484375,-6.549999237060547,3,-0.34731142295938,-17.400244144347873,24.8700008392334,1.0434793425439577,24.85000038146973,5.4705987950052215,24.53000068664551,-0.34731142295938 5623,2022-02-11,24.65999984741211,24.96999931335449,24.399999618530273,24.729999542236328,875292.0,-0.010433395990603223,1.0727290382094619,0.8749970197649191,73.07691743388489,43.667299197867464,-0.13265490097320054,0.07864471929451611,1.2991440744767928,1.4674615558223465,25.273633651120054,0.5699996948242152,-0.5441831001518302,-0.007000160217284446,-1.2891382558787434,1.2751379354441745,-0.6480692080480139,0.634068887613445,-0.7219860602939256,43.589760309870776,-14.704439108535745,0.6410690478307296,2,0.05000019073486328,-0.009999275207519531,2.03749942779541,1.6499996185302734,-6.885000228881836,4,-0.3179237713341121,1.2222281091219036,24.920000076293945,-17.400244144347873,24.8700008392334,1.0434793425439577,24.85000038146973,-0.3179237713341121 5624,2022-02-14,23.56999969482422,24.020000457763672,23.15999984741211,24.0,1952133.0,-0.04420114190318125,2.6595675605480165,6.142888283378746,45.92144492835631,45.101417784765815,0.985760176411592,1.0300735006279993,2.379085425753704,2.5462221094844253,26.726258168416162,1.5,-0.4755981898472257,-0.975500297546386,-2.1842139757246457,0.2332133806318737,-1.5798571366355176,-0.3711434584572544,1.75,18.981475758126983,-41.58296184292948,0.6043568390891303,2,0.6700000762939453,1.015000343322754,3.0074996948242188,2.739999771118164,-5.784999847412109,0,-0.2632583794673795,1.0727290382094619,24.65999984741211,1.2222281091219036,24.920000076293945,-17.400244144347873,24.8700008392334,-0.2632583794673795 5625,2022-02-15,23.670000076293945,24.1299991607666,23.46999931335449,23.520000457763672,1800546.0,0.004242697614106783,-4.279958496410275,-0.3488360745905857,40.33334075079547,45.37528961709936,0.8970023341044495,0.7968724277566182,2.26611228786264,2.4352898446587012,28.186063165282427,0.6599998474121129,-0.4219337228085571,-0.7649999618530288,-1.8586278082099383,0.3286278845038808,-1.3118138850314836,-0.21818603867457398,1.6067996215820308,23.611123375442176,-37.33352844695008,0.546813923178455,2,0.5699996948242188,0.9000005722045898,2.7049994468688965,2.6399993896484375,-6.704999923706055,1,-0.2562315384245333,2.6595675605480165,23.56999969482422,1.0727290382094619,24.65999984741211,1.2222281091219036,24.920000076293945,-0.2562315384245333 5626,2022-02-16,23.26000022888184,23.790000915527344,23.15999984741211,23.70000076293945,1090172.0,-0.01732149751122014,1.0322587591791028,-2.933344353597857,35.483881793667464,44.883244580541614,1.2451155289803317,1.0919506704030688,2.6742266352197603,2.8257951633953873,29.548793740741395,0.6300010681152344,-0.3438713600431882,-1.0664998054504373,-2.174960840910664,0.041961230009789574,-1.620730323180549,-0.5122692877203257,1.9744634719848584,5.050525484303073,-53.5686525278462,0.5542305177301133,2,0.9799995422363246,1.3100004196166957,3.0524992942810023,3.0499992370605433,-6.555000305175785,2,-0.21646602742334353,-4.279958496410275,23.670000076293945,2.6595675605480165,23.56999969482422,1.0727290382094619,24.65999984741211,-0.21646602742334353 5627,2022-02-17,23.190000534057614,23.40999984741211,22.649999618530273,23.13999938964844,2294842.0,-0.00300944514769641,2.102043199520438,-0.11363882663521004,35.905064999821576,45.01573410254142,1.1928652390260694,1.0495821365817832,2.741810939082363,2.88319995181892,30.923245618345263,0.7600002288818359,-0.280886162897815,-1.0309995651245139,-2.150922829315572,0.08892369906654451,-1.590961197220043,-0.47103793302898467,2.002973889739991,23.275904593093305,-33.0628569633067,0.5599616320955293,2,0.7949991226196325,1.144999504089359,3.122498989105228,3.119998931884769,-6.5950012207031214,3,-0.2076326185066767,1.0322587591791028,23.26000022888184,-4.279958496410275,23.670000076293945,2.6595675605480165,23.56999969482422,-0.2076326185066767 5628,2022-02-18,22.770000457763672,23.170000076293945,22.53000068664551,23.10000038146973,1170536.0,-0.018111257724083063,1.7234056368321582,-6.599847415602763,32.702722765386795,44.81005853087977,1.4695457122560285,1.3821401614492714,3.1106218558216447,3.2811690969570932,31.580181925605423,0.6599998474121023,-0.2728856887664932,-1.3504996299743652,-2.611117424680767,-0.08988183526796334,-1.9808085273275644,-0.7201907326211661,2.3212549738232404,14.99999999999981,-40.22979373605259,0.6303088973532004,2,1.1549997329711914,1.505000114440918,3.5749993324279785,3.539999008178711,-5.819999694824219,4,-0.19323669433788027,2.102043199520438,23.190000534057614,1.0322587591791028,23.26000022888184,-4.279958496410275,23.670000076293945,-0.19323669433788027 5629,2022-02-21,21.90999984741211,22.90999984741211,21.5,22.79999923706055,2049479.0,-0.03776902033650753,1.5405388686507664,2.696968470941808,24.036269900653522,42.68515695956093,2.144312973499563,2.234635711487357,3.891943267669088,4.11391425219373,31.20950282918788,1.4099998474121094,-0.32353997431350834,-2.133000278472899,-3.7143668873867526,-0.5516336695590454,-2.9236835829298258,-1.3423169740159722,3.02758029947832,15.5893527849112,-37.504405500109385,0.7906833044569259,2,1.5,1.8500003814697266,4.425000190734863,4.399999618530273,-5.0149993896484375,0,-0.18872662061520917,1.7234056368321582,22.770000457763672,2.102043199520438,23.190000534057614,1.0322587591791028,23.26000022888184,-0.18872662061520917 5630,2022-02-22,21.600000381469727,21.670000076293945,20.32999992370605,20.5,4120858.0,-0.01414876623009187,1.1612909676258332,-1.2359563324017986,17.38149897786782,39.63929995607203,2.173371570564562,2.4961969199221627,4.109657252731527,4.3870743795505796,31.038929117954485,1.5799999237060582,-0.3601111964866277,-2.3309997558593736,-4.253420405611337,-0.40857910610741044,-3.292210080735355,-1.369789430983392,3.0625733536694675,36.70520502062533,-11.089425606878166,0.9612103248759817,2,1.1349992752075195,1.5649995803833008,4.734999656677246,4.709999084472656,-4.725000381469727,1,-0.17662039197603174,1.5405388686507664,21.90999984741211,1.7234056368321582,22.770000457763672,2.102043199520438,23.190000534057614,-0.17662039197603174 5631,2022-02-23,20.6299991607666,21.549999237060547,20.5,21.5,2307543.0,-0.04490746312834659,1.1649484130651508,-0.7909095795684885,9.570306460956118,34.934605334598885,2.7699706861613045,3.353001549272694,4.993541531878716,5.32108760001762,31.491095681168506,1.1000003814697266,-0.4214405939653183,-3.1200009346008315,-5.534614632173252,-0.7053872370284111,-4.327307783387042,-1.9126940858146213,3.599317193229279,9.740235210771422,-32.735967543608325,1.2073068487862095,2,2.0200004577636683,2.470001220703125,5.595000743865967,5.680000305175781,-4.099998474121094,2,-0.1776538612346953,1.1612909676258332,21.600000381469727,1.5405388686507664,21.90999984741211,1.7234056368321582,22.770000457763672,-0.1776538612346953 5632,2022-02-24,18.729999542236328,19.915000915527344,18.48500061035156,19.0,5079376.0,-0.09209887037434428,-2.7631670088189715,0.3103450543813071,7.0809214698821705,27.601716894154137,4.134351089498811,5.0786372289134185,6.7861495337304305,7.166819607565138,31.98897067932934,2.1449985504150426,-0.6217764495362488,-4.744000530242921,-8.024600350606782,-1.4634007098790605,-6.384300440424852,-3.103700620060991,5.109385168730569,5.229433507213596,-32.56186654388634,1.640299910181931,2,2.577500343322754,3.332500457763672,7.3550004959106445,7.579999923706055,-2.4249992370605504,3,-0.10811530528678759,1.1649484130651508,20.6299991607666,1.1612909676258332,21.600000381469727,1.5405388686507664,21.90999984741211,-0.10811530528678759 5633,2022-02-25,19.46500015258789,20.100000381469727,18.48500061035156,18.700000762939453,4177719.0,0.039241891527767025,-1.7029291774935895,-2.8333262690911147,16.300734132397594,24.310526805714282,2.8887239782823926,4.190277236917858,5.950406282101973,6.378081001492291,32.409267483699985,1.6149997711181676,-0.8442608270151055,-3.77524995803833,-7.493111156585787,-0.0573887594908733,-5.634180557312057,-1.9163193587646035,3.731858466305166,22.146886128896334,-13.974017773054364,1.8589305992737284,2,1.8424997329711914,2.4375,6.587499618530273,6.844999313354492,-3.034999847412113,4,-0.14744417244979213,-2.7631670088189715,18.729999542236328,1.1649484130651508,20.6299991607666,1.1612909676258332,21.600000381469727,-0.14744417244979213 5634,2022-02-28,18.84000015258789,18.84000015258789,17.28499984741211,17.299999237060547,5495429.0,-0.03210891318266473,1.0194797152354955,2.0130746983145507,11.572896435136826,21.11492188175221,3.0980021904074952,4.642992906299362,6.440178390598721,6.939095599400581,33.2860803325797,2.1800003051757812,-1.1541555581216976,-4.139750003814697,-8.320058176988748,0.04055816935935397,-6.229904090401721,-2.0495959172276734,3.7914355052801874,35.46180670490643,4.634135247363481,2.090154086587025,2,1.697500228881836,2.4624996185302734,6.920000076293945,7.404999732971191,-2.8600006103515625,0,-0.10031843812850627,-1.7029291774935895,19.46500015258789,-2.7631670088189715,18.729999542236328,1.1649484130651508,20.6299991607666,-0.10031843812850627 5635,2022-03-01,17.110000610351562,18.78499984741211,17.03499984741211,18.399999618530273,4405817.0,-0.09182587729431058,-1.4305546541276202,-0.8376611956344036,9.286465531130517,18.20409785258144,4.246133896656605,6.12882075914392,8.002710162686355,8.598551716031551,34.23498604730325,1.8050003051757812,-1.5937776281285103,-5.515249538421632,-10.402562460463123,-0.6279366163801399,-7.958905999442376,-3.0715930774008875,4.772934034052678,1.6611466905490122,-24.237438443145102,2.4436564610207454,3,3.112499237060547,4.067499160766602,7.944999694824219,8.429999351501465,-1.2200002670288068,1,-0.012565759492598416,1.0194797152354955,18.84000015258789,-1.7029291774935895,19.46500015258789,-2.7631670088189715,18.729999542236328,-0.012565759492598416 5636,2022-03-02,17.104999542236328,17.364999771118164,16.40999984741211,16.600000381469727,4006486.0,-0.00029228918391788206,-1.1581913598206877,-0.39147251863362764,8.803381867986559,15.192799726821992,3.6724262540022394,5.852235639051379,7.858976707939668,8.541365407138677,35.506554202462056,0.9549999237060547,-1.9026234167345564,-5.151000595092775,-10.535708870945715,0.23370768076016546,-7.843354733019247,-2.458646457166303,4.0022655346491725,18.834677350574246,-1.93188624782848,2.6923541379264706,3,2.685000419616699,3.760000228881836,7.950000762939453,8.4350004196167,-0.8349990844726562,2,-0.013446334311112085,-1.4305546541276202,17.110000610351562,1.0194797152354955,18.84000015258789,-1.7029291774935895,19.46500015258789,-0.013446334311112085 5637,2022-03-03,16.030000686645508,17.940000534057614,15.739999771118164,17.110000610351562,4940088.0,-0.06284705550189529,-1.6506005269332236,-2.1386172643665136,8.106804845109409,12.459919957902281,4.050973569781171,6.576040072181502,8.770972422741266,9.54473973992603,37.846675495569144,2.2000007629394496,-2.266140470513971,-5.788999462127684,-11.706860687177368,0.1288617629219999,-8.747930074652526,-2.830068849602842,4.231756648934784,6.651396214000988,-10.76436169351348,2.9589306125248416,3,3.294999122619629,4.499999046325684,9.024999618530273,9.50999927520752,0.5450000762939453,3,0.031191514571583756,-1.1581913598206877,17.104999542236328,-1.4305546541276202,17.110000610351562,1.0194797152354955,18.84000015258789,0.031191514571583756 5638,2022-03-04,15.255000114440918,15.93000030517578,14.960000038146973,15.270000457763672,4261321.0,-0.04834688328181036,-2.2066098245713532,0.013889207761496634,8.36255243894648,10.718395795490387,4.076560868951571,6.966714115112499,9.33772081386386,10.244638418155823,40.07117839027964,1.0700006484985352,-2.6376561935773566,-6.093250036239624,-12.531228170551216,0.34472809807196825,-9.31223910339542,-2.874260969083828,4.102405708246948,7.6030945255900555,-9.217440957530453,3.2189890671557966,3,3.059999942779541,4.884999752044678,9.800000190734863,10.28499984741211,0.31499958038330256,4,0.06882990382549337,-1.6506005269332236,16.030000686645508,-1.1581913598206877,17.104999542236328,-1.4305546541276202,17.110000610351562,0.06882990382549337 5639,2022-03-07,15.5600004196167,16.280000686645508,14.140000343322756,14.75,4222884.0,0.01999346462718532,-1.1083749998238306,-53.99879204018056,10.206091890952464,9.921128341388682,3.102330773677643,6.277076836433842,8.826942553364098,9.861076549488793,42.46050157063933,2.140000343322752,-3.0471408725021583,-5.339749717712401,-12.086806384553366,1.4073069491285644,-8.713278051132885,-1.9662213842919165,2.9179242461629897,30.57051082661704,14.00545884004492,3.373528333420483,3,2.284999370574951,4.169999599456787,9.489999771118164,9.979999542236328,0.0049991607666015625,0,0.05591258753838191,-2.2066098245713532,15.255000114440918,-1.6506005269332236,16.030000686645508,-1.1581913598206877,17.104999542236328,0.05591258753838191 5640,2022-03-08,15.5,16.639999389648438,14.949999809265135,15.225000381469727,4133516.0,-0.0038560679947704513,-3.0969648909459844,0.3395055260099818,10.569112782625297,10.032106821574144,2.4653028125570486,5.903350823272607,8.683639818965968,9.842326953988227,45.23580020299618,1.6899995803833026,-3.4560217338650645,-4.932250118255617,-11.8210644553035,1.956564218792268,-8.376657286779558,-1.4878429497316752,2.1103398012883012,35.789462853006924,17.033927053595207,3.4444071685239424,3,1.6200003623962402,4.230000019073486,9.517500400543213,10.039999961853027,0.3900003433227557,1,0.03096771240234375,-1.1083749998238306,15.5600004196167,-2.2066098245713532,15.255000114440918,-1.6506005269332236,16.030000686645508,0.03096771240234375 5641,2022-03-09,16.434999465942386,17.0,15.800000190734865,16.139999389648438,4126776.0,0.06032254618983135,-1.461541922610436,1.072729038209461,18.449323154157256,11.295262564271377,0.9752187461190509,4.536615887608171,7.562326428780327,8.82810548078439,48.72846043330997,1.5,-3.7606474250813164,-3.5755005836486795,-10.352268840235016,3.2012676729376572,-6.963884711941848,-0.18711645535551114,-2.2949991226196307,60.39471072173329,40.46727949578024,3.3883841282931684,3,0.6850008964538539,3.2950005531311,8.51000070571899,9.105000495910641,-0.774999618530277,2,-0.033160884717338246,-3.0969648909459844,15.5,-1.1083749998238306,15.5600004196167,-2.2066098245713532,15.255000114440918,-0.033160884717338246 5642,2022-03-10,16.264999389648438,16.78499984741211,16.040000915527347,16.600000381469727,2740274.0,-0.01034378349973386,1.1134723759073333,-1.135596288753098,18.89048336274172,11.583012478754057,0.8479590684075156,4.242472752810169,7.540518162169771,8.922040537778535,52.23560122154869,0.7449989318847621,-4.049558825291129,-3.3127506256103523,-9.871343636689794,3.245842385469089,-6.592047131150075,-0.033454120070629756,-2.0677990531921377,74.30067487471351,51.52960146902397,3.279296505539721,3,0.22500085830688477,3.465000629425049,8.42750072479248,9.27500057220459,-0.444999694824217,3,0.0003074742270459119,-1.461541922610436,16.434999465942386,-3.0969648909459844,15.5,-1.1083749998238306,15.5600004196167,0.0003074742270459119 5643,2022-03-11,16.819999694824222,17.114999771118164,16.094999313354492,16.280000686645508,2999068.0,0.034122368644477374,-1.2417549250371513,-1.61193256546173,24.92611139215012,13.066703029533311,-0.13599215690598143,3.235910696022934,6.796203993603513,8.29454798144084,55.28690508817034,1.0200004577636719,-4.210339935382493,-2.3657503128051722,-8.573124013026739,3.8416233874163925,-5.4694371629159555,0.737936537305611,-2.5667433650970484,90.08402914172832,63.6614143035828,3.1036868501107824,3,-0.35749959945679066,2.910000324249264,7.845000743865963,8.720000267028805,-0.6000003814697301,4,-0.014565929627225804,1.1134723759073333,16.264999389648438,-1.461541922610436,16.434999465942386,-3.0969648909459844,15.5,-0.014565929627225804 5644,2022-03-14,17.364999771118164,17.495000839233402,17.0,17.0,2360231.0,0.03240190762082151,-1.7123350664959827,0.6759267435494366,29.61001569957898,15.32487527047203,-1.0194279768541392,2.321222916736126,6.069800209710067,7.683799984654016,56.94902928473504,0.6750011444091797,-4.122680474508304,-1.5105002403259284,-7.407742309541341,4.386741828889484,-4.459121274933636,1.4381207942817777,-2.9972737037353507,94.89190508827186,66.88784331368052,2.9486210346077066,3,-1.3249993324279785,2.3650002479553223,7.395000457763672,8.175000190734863,-1.0349998474121094,0,-0.10336885113464989,-1.2417549250371513,16.819999694824222,1.1134723759073333,16.264999389648438,-1.461541922610436,16.434999465942386,-0.10336885113464989 5645,2022-03-15,17.604999542236328,17.78499984741211,16.959999084472653,17.370000839233402,2582276.0,0.01382089111900453,1.7731150084468514,0.6438324667520087,34.33454477784578,18.161671149345274,-1.3207153746699305,1.6902092184781132,5.657439136143893,7.364729286198887,58.76273672018295,0.8250007629394567,-4.150617669726476,-0.9672504425048842,-6.434486501744658,4.499985616734891,-3.700868472124771,1.7663675871150026,-3.0496369885424794,90.93197298194552,58.11360697327065,2.7336180296198878,3,-1.5649991035461426,2.125000476837158,7.1775007247924805,7.935000419616699,-1.2700004577636754,1,-0.11587617238835157,-1.7123350664959827,17.364999771118164,-1.2417549250371513,16.819999694824222,1.1134723759073333,16.264999389648438,-0.11587617238835157 5646,2022-03-16,18.225000381469727,18.665000915527344,17.68000030517578,18.059999465942386,3651880.0,0.03521731640753223,-1.1297328060111431,0.7021354306167624,46.98508032384154,22.481479535871067,-1.972573780750274,0.7100634296490043,4.858734003384175,6.671014822405223,59.98314385190948,1.0600013732910156,-4.071283247642647,-0.09549961090088033,-5.097787547809144,4.9067883260073835,-2.596643579355014,2.4056443575532516,-3.4112668442784173,83.23807489304313,44.99126893819556,2.5011439684541323,3,-1.8224997520446777,1.5049996376037598,6.522500038146973,7.314999580383301,-2.145000457763672,2,-0.1281207127173003,1.7731150084468514,17.604999542236328,-1.7123350664959827,17.364999771118164,-1.2417549250371513,16.819999694824222,-0.1281207127173003 5647,2022-03-17,18.375,18.920000076293945,17.584999084472653,18.69499969482422,2894143.0,0.008230431571501384,2.467532982249292,-1.9393813288944792,43.00385093398861,26.33051270198686,-1.961194461463215,0.19061325063882606,4.555168463231809,6.440080560254515,60.72219923747528,1.3350009918212926,-3.7481812392703446,0.2952500343322768,-4.153059522435459,4.743559591100013,-1.9289047440515894,2.519404812716145,-3.176139724975087,80.70796711124194,38.754729827866,2.2241547783838675,3,-1.8449997901916504,1.2649998664855993,6.482500076293945,7.164999961853027,-2.75,3,-0.14775511034491917,-1.1297328060111431,18.225000381469727,1.7731150084468514,17.604999542236328,-1.7123350664959827,17.364999771118164,-0.14775511034491917 5648,2022-03-18,18.3700008392334,18.420000076293945,17.700000762939453,18.25,5524407.0,-0.0002720631709715038,5.545468732389482,-0.37500298023508094,46.72245949544378,30.38788688026367,-1.6403667707132854,-0.15908226876106824,4.414983024836026,6.370798891973308,61.40317087991145,0.7199993133544922,-3.4080028057869782,0.5102508544921882,-3.3588771893901352,4.379378898374512,-1.4243131674489717,2.44481487643335,-2.7246037880562017,71.93882863551661,27.95971490910467,1.9345640219411617,3,-1.4350008964538574,1.1849989891052246,6.397499084472656,7.169999122619629,-3.0900011062622053,4,-0.1388133384818937,2.467532982249292,18.375,-1.1297328060111431,18.225000381469727,1.7731150084468514,17.604999542236328,-0.1388133384818937 5649,2022-03-21,17.774999618530273,18.354999542236328,17.6299991607666,18.354999542236328,2091264.0,-0.032389830893875704,1.5000016442662791,-4.833298895334976,55.50951793555091,35.38126523058874,-0.7801689442006072,0.11620965110337522,4.8729455683692855,6.884750525550217,61.40211211520401,0.7400016784667969,-2.9314779974158043,0.12199964523315288,-3.2452096779666917,3.4892089684329974,-1.5616050163667694,1.8056043068330752,-1.7366502043390675,41.58163885928942,-7.4302515217929965,1.683604661599922,3,-0.41499948501586914,1.3600001335144043,6.905000686645508,7.765000343322754,-1.8099994659423828,0,-0.08748243817427193,5.545468732389482,18.3700008392334,2.467532982249292,18.375,-1.1297328060111431,18.225000381469727,-0.08748243817427193 5650,2022-03-22,17.78499984741211,18.209999084472656,17.514999389648438,18.155000686645508,1561737.0,0.0005626007930492616,1.8958463305213047,0.6379325653513632,55.62914074588688,39.51235607411425,-0.4827186725818713,-0.20475302756899083,4.713203625377698,6.791339338460634,60.798856669305415,0.6949996948242188,-2.3859640736252103,0.3227499008178718,-2.4895115516366424,3.135011353272386,-1.0833808254093853,1.728880627045129,-1.400852353768574,19.217105039877822,-32.22352279401804,1.406130726227257,3,-0.30499935150146484,1.3499999046325684,6.627500057220459,7.755000114440918,-1.885000228881836,1,-0.08181051089060154,1.5000016442662791,17.774999618530273,5.545468732389482,18.3700008392334,2.467532982249292,18.375,-0.08181051089060154 5651,2022-03-23,16.96500015258789,17.850000381469727,16.78499984741211,17.7549991607666,1939184.0,-0.04610625256449108,1.1734672627446707,2.135127611644079,58.08123753093876,43.86688431502504,0.4697691009485361,0.3442455942557743,5.368266757003326,7.534767368845063,60.33497246368318,1.0650005340576172,-1.8630099884908056,-0.3139998435974114,-2.702916363159307,2.0749166759644844,-1.5084581033783593,0.8804584161835365,-0.27655034902630504,8.430926739059547,-46.66451381068673,1.1944582597809483,3,0.5424995422363281,2.000000476837158,7.440000057220459,8.574999809265137,-1.1500005722045898,2,-0.037135341140514866,1.8958463305213047,17.78499984741211,1.5000016442662791,17.774999618530273,5.545468732389482,18.3700008392334,-0.037135341140514866 5652,2022-03-24,16.704999923706055,17.055000305175778,16.520000457763672,16.854999542236328,1849811.0,-0.01532568385165467,-1.0576974569836528,0.18987317322851754,63.75711025539823,48.18143974427483,0.892615090110688,0.468794744130804,5.458842882212949,7.73027710173843,59.11739336566186,0.5349998474121058,-1.3321696500555973,-0.47275009155273295,-2.772723793033194,1.827223609927728,-1.6227369422929634,0.6772367591874975,2.2150001525878906,9.736815951862527,-49.24420689761246,1.1499868507402307,3,1.015000343322754,2.070000171661377,7.700000286102295,8.835000038146973,-0.9750003814697266,3,-0.0374139480906589,1.1734672627446707,16.96500015258789,1.8958463305213047,17.78499984741211,1.5000016442662791,17.774999618530273,-0.0374139480906589 5653,2022-03-25,16.594999313354492,16.870000839233402,16.434999465942386,16.71500015258789,1156612.0,-0.006584891401014703,1.023251790902404,0.8000076294139339,60.19702998670492,51.57999688728882,1.081024216822339,0.371821153069412,5.390457050013314,7.778963660272083,58.15215440951687,0.4350013732910156,-0.9095872379463827,-0.43925065994262624,-2.4821157960034697,1.6036144761182172,-1.4606832279730462,0.5821819080877937,2.277000770568847,8.333325054910608,-52.00077870305881,1.0214325680304213,3,1.0825004577636719,2.0600008964538574,7.565000534057617,8.710000038146973,-1.1199989318847656,4,-0.05845130180715974,-1.0576974569836528,16.704999923706055,1.1734672627446707,16.96500015258789,1.8958463305213047,17.78499984741211,-0.05845130180715974 5654,2022-03-28,16.950000762939453,17.354999542236328,16.629999160766598,16.629999160766598,2211026.0,0.0213920737736506,-3.5312296972694464,-2.6666613685131026,63.50093129712426,54.82070650054199,0.7386403702763147,-0.139169573572822,4.847522625401517,7.361375586115127,56.50792432311661,0.7600002288818359,-0.4579007320212547,0.010250759124755149,-1.8473608746631527,1.8678623929126648,-0.9185550577692005,0.9390565760187108,1.824519296264647,29.014163812806714,-33.00262425876306,0.9288058168939548,3,0.7274990081787109,1.5749993324279785,7.149999618530273,8.294999122619629,-1.3600006103515625,0,-0.09852513007666963,1.023251790902404,16.594999313354492,-1.0576974569836528,16.704999923706055,1.1734672627446707,16.96500015258789,-0.09852513007666963 5655,2022-03-29,16.895000457763672,17.229999542236328,15.869999885559082,16.100000381469727,2704997.0,-0.0032448556165282083,-1.1673282855762013,2.484362799735329,55.1225013859064,55.724864396326964,0.7625234379770731,-0.10656611056787924,4.713944653954542,7.348842263672935,54.88356136172412,1.359999656677246,-0.11547030628268473,-0.03399953842163228,-1.8899504601859611,1.8219513833426966,-0.9619749993037985,0.8939759224605339,1.7859387777099585,51.767692701166226,-10.022421836815866,0.9279754608821646,3,0.4999995231628418,1.0099997520446777,6.689999580383301,7.834999084472656,-1.5250005722045898,1,-0.055045888131267984,-3.5312296972694464,16.950000762939453,1.023251790902404,16.594999313354492,-1.0576974569836528,16.704999923706055,-0.055045888131267984 5656,2022-03-30,16.875,17.155000686645508,16.354999542236328,16.985000610351562,1851022.0,-0.0011838092466271988,2.555554613656593,-0.13836553433347168,57.027650377162466,57.28306433445739,0.6379780270007238,-0.11033717238513674,4.555753380077544,7.2965153902259345,53.002344005515376,0.8000011444091797,0.14655034840449233,-0.04250001907348633,-1.8967086506037454,1.8117086124567727,-0.9696043348386176,0.8846042966916432,1.6372828744787569,67.6767910296795,7.160634187468702,0.9271043157651296,3,0.26999998092651367,0.9699997901916504,6.074999809265137,7.2699995040893555,-1.885000228881836,2,-0.0577778003833912,-1.1673282855762013,16.895000457763672,-3.5312296972694464,16.950000762939453,1.023251790902404,16.594999313354492,-0.0577778003833912 5657,2022-03-31,16.530000686645508,17.0,16.430000305175778,16.930000305175778,1747302.0,-0.020444403754340312,1.111113858326135,3.6363399916770383,46.4891186531634,57.257137574204016,0.7752694243606442,0.28885105756715035,4.719069076309573,7.568842003058897,50.85398132738543,0.5699996948242223,0.3145983518291331,-0.4124993324279771,-2.2294329262942014,1.4044342614382472,-1.3209661293610893,0.49596746450513507,1.8237452084980674,44.44450866495198,-11.822109180216344,0.9084667969331125,3,0.5824990272521973,0.5899996757507324,6.344999313354492,7.614998817443848,-1.4600009918212873,3,-0.04325475357299002,2.555554613656593,16.875,-1.1673282855762013,16.895000457763672,-3.5312296972694464,16.950000762939453,-0.04325475357299002 5658,2022-04-01,16.305000305175778,16.915000915527347,16.239999771118164,16.520000457763672,1751804.0,-0.013611637757009132,-2.913036267138455,0.5375008940705379,36.089257831761955,55.09933089600525,0.756051943078802,0.6287863392560418,4.77278906619669,7.715770443542926,48.46230514289588,0.6750011444091832,0.27199289234948054,-0.6899997234344504,-2.3560414515102046,0.9760420046413056,-1.5230205874723275,0.14302114060342674,1.8997208293927272,29.2929643222968,-21.17538962595677,0.8330208640378777,4,0.7349991798400914,0.8150000572204625,5.379999637603763,6.917499542236332,-0.15500068664550426,4,-0.035265302188122294,1.111113858326135,16.530000686645508,2.555554613656593,16.875,-1.1673282855762013,16.895000457763672,-0.035265302188122294 5659,2022-04-04,16.430000305175778,16.545000076293945,16.104999542236328,16.385000228881836,1189817.0,0.007666359868777173,2.2000083229873977,-0.2093025318926008,34.10016074365359,52.70722200686822,0.4695813715392596,0.6032345897942797,4.516983862401833,7.516145531449762,45.81194884512037,0.4400005340576172,0.24716025497902194,-0.6084997177124052,-2.158148727762004,0.9411492923371956,-1.3833242227372047,0.1663247873123943,1.634637554452162,41.17651183713457,-4.001064843873465,0.7748245050248003,4,0.4299998283386266,0.09999990463257191,5.174999713897709,6.792499542236332,-1.1249999999999982,0,-0.058125374678490216,-2.913036267138455,16.305000305175778,1.111113858326135,16.530000686645508,2.555554613656593,16.875,-0.058125374678490216 5660,2022-04-05,15.979999542236328,16.71500015258789,15.774999618530273,16.489999771118164,1940849.0,-0.027388968629397437,-1.0434792524023262,-11.33331920484979,18.156047479677966,48.271089778950355,0.7114315223218526,1.1500006455299747,4.816003008970597,7.887827692682347,43.628493662600405,0.9400005340576172,0.16068079248576694,-1.0825004577636719,-2.5441958128214104,0.3791948972940684,-1.813348135292543,-0.35165278023480084,1.9529600389474808,14.855055437459747,-24.45440989361486,0.7308476775288699,4,0.5850000381469727,0.5500006675720215,4.940000534057617,6.642499923706055,1.0200004577636719,1,-0.02440546938800847,2.2000083229873977,16.430000305175778,-2.913036267138455,16.305000305175778,1.111113858326135,16.530000686645508,-0.02440546938800847 5661,2022-04-06,15.890000343322756,15.94499969482422,15.364999771118164,15.869999885559082,2371705.0,-0.005631990080831817,7.923133353873927,-0.03921656625041955,14.141450282785513,42.75823867088227,0.7072842744405197,1.2617678933141097,4.737644336364854,7.89148363934334,41.93940021556849,0.6149997711181641,0.03202346457356953,-1.1452497005462643,-2.674940109521083,0.3844407084285564,-1.9100949050336755,-0.38040449605885307,1.8703224408487689,32.11012224528161,-1.8816334639299441,0.7648452044874102,4,0.4699993133544904,0.6399998664855939,4.809999465942381,6.607499122619627,1.1400003433227521,2,-0.03272501236805736,-1.0434792524023262,15.979999542236328,2.2000083229873977,16.430000305175778,-2.913036267138455,16.305000305175778,-0.03272501236805736 5662,2022-04-07,16.270000457763672,16.614999771118164,15.960000038146973,16.0,2623217.0,0.023914418264981308,-2.7428515375938005,13.499713904252092,22.656273283040278,38.5870434815862,0.28953848147226324,0.9298347688195676,4.190230810332608,7.443558255742211,39.77773337056604,0.7249994277954084,-0.1029911697600312,-0.7654996395111091,-2.2946614434790256,0.7636621644568056,-1.5300805414950673,-0.0009187375271508813,1.2507900251025177,58.387097965044966,27.989360253345914,0.7645809019839575,4,0.08999919891357422,0.25999975204467773,4.057499408721924,5.914999008178711,0.9399986267089808,3,-0.07867244318574806,7.923133353873927,15.890000343322756,-1.0434792524023262,15.979999542236328,2.2000083229873977,16.430000305175778,-0.07867244318574806 5663,2022-04-08,16.575000762939453,16.635000228881836,15.970000267028807,16.299999237060547,2186648.0,0.01874617680359325,2.367084512347059,1.0185224430975288,33.098622197005824,35.20900913712859,-0.02078244044895783,0.6382627165166568,3.7214557128722667,7.069640906164768,37.97775220020114,0.6649999618530291,-0.1951099626995898,-0.4482493877410896,-1.9885646765548763,1.0920659010726972,-1.218407032147983,0.3219082566658038,0.7302106487519353,89.62967777120018,58.1413786800965,0.7701576444068938,4,-0.27750110626220703,-0.045000553131103516,3.352499008178711,5.274998664855957,0.20999908447265625,4,-0.09079945694363467,-2.7428515375938005,16.270000457763672,7.923133353873927,15.890000343322756,-1.0434792524023262,15.979999542236328,-0.09079945694363467 5664,2022-04-11,15.56999969482422,16.520000457763672,15.56999969482422,16.520000457763672,1808837.0,-0.06063354581330371,-1.0000000000000038,-3.4545290608960957,25.63258243872673,31.93235147633085,0.858119898333884,1.5830559314770571,4.550528524866918,7.992954059992874,36.73689552988142,1.0050010681152326,-0.3314165506116815,-1.3635004520416256,-3.0244295495626314,0.29742864547938197,-2.1939650008021285,-0.5330359032811227,1.5411905528098462,15.185175242904444,-17.117761385433347,0.8304645487605036,4,0.6900005340576154,0.9600005149841291,3.657500267028807,5.889999866485594,1.6350002288818342,0,0.0372511197863965,2.367084512347059,16.575000762939453,-2.7428515375938005,16.270000457763672,7.923133353873927,15.890000343322756,0.0372511197863965 5665,2022-04-12,15.5649995803833,15.765000343322756,15.220000267028807,15.40999984741211,1716304.0,-0.00032113773531938783,-1.0373876756502376,-0.16315748262306434,31.233257985479085,29.06630787725492,0.73154944935035,1.5045260408364953,4.37107928453149,7.914130502205779,35.92694978345923,0.5450000762939489,-0.44208313491645157,-1.266500568389894,-3.002652292203159,0.4696511554233691,-2.1345764302965264,-0.39842470648326156,1.3715716195991767,24.381577572814646,-10.489046013114038,0.8680758619066317,4,0.5450005531311035,1.3700003623962402,3.2225003242492676,5.485000133514404,2.160000801086426,1,-0.01670409779741988,-1.0000000000000038,15.56999969482422,2.367084512347059,16.575000762939453,-2.7428515375938005,16.270000457763672,-0.01670409779741988 5666,2022-04-13,15.890000343322756,15.925000190734865,15.515000343322756,15.5649995803833,1008850.0,0.020880229470038314,1.0759461886872441,2.096782728005475,39.26220632459918,28.26331761852557,0.28176324944619857,1.0494283412239565,3.852253792803248,7.512891464683529,36.124808847259985,0.4099998474121094,-0.6067247025378961,-0.8247498035430905,-2.4784236124466457,0.828924005360463,-1.651586707994868,0.002087100908687134,0.8405823447052807,47.34982998985687,8.915777482407847,0.8268369044517767,4,0.1775002479553205,1.1799998283386213,2.5349998474121076,5.159999370574949,1.7049989700317365,2,0.06985523176175912,-1.0373876756502376,15.5649995803833,-1.0000000000000038,15.56999969482422,2.367084512347059,16.575000762939453,0.06985523176175912 5667,2022-04-14,15.65999984741211,15.9399995803833,15.5649995803833,15.899999618530273,1152236.0,-0.014474543168106146,1.3437522351763107,-0.7384591006725548,38.05876965200064,28.482152265218755,0.41948979352860505,1.1231851164297275,3.8727340479930135,7.673164502800454,36.632209245058846,0.375,-0.7225351428457572,-0.9190002918243394,-2.439182648797047,0.6011820651483699,-1.679091470310695,-0.15890911333798563,0.88931295009602,31.095377543833724,-10.685775921553525,0.7600911784863544,4,0.30750036239624023,1.4100003242492676,2.765000343322754,5.360000133514404,1.409999847412113,3,0.08748409020321901,1.0759461886872441,15.890000343322756,-1.0373876756502376,15.5649995803833,-1.0000000000000038,15.56999969482422,0.08748409020321901 5668,2022-04-19,15.81999969482422,15.854999542236328,15.460000038146973,15.65999984741211,1170950.0,0.010217104021144063,2.434785132602458,-0.6666666666666741,34.81182637194398,28.56122622391769,0.2050174252768553,0.8035487399545058,3.5039771229874628,7.439987265081745,37.19724281014631,0.39499950408935547,-0.8529015636521748,-0.6315003871917693,-1.9309177682187855,0.6679169938352469,-1.2812090777052791,0.01820830332173884,0.5697955990263903,46.15379536646419,2.643785683162072,0.6497086905135082,4,0.14750051498412908,1.2500004768371564,2.2900004386901838,5.030000209808351,1.8400001525878888,1,0.0878634270835792,1.3437522351763107,15.65999984741211,1.0759461886872441,15.890000343322756,-1.0373876756502376,15.5649995803833,0.0878634270835792 5669,2022-04-20,16.219999313354492,16.434999465942386,15.824999809265135,15.9399995803833,1478616.0,0.0252844264378298,-1.3921589160260563,1.7499999999999805,41.69740788426599,31.17693293553858,-0.25468651433556566,0.2962691202068335,2.900077627940334,6.971107739694588,37.397160605321304,0.6149997711181658,-0.8998870787190931,-0.15375075340271138,-1.296355953288554,0.988854446483133,-0.7250533533456327,0.41755184654020994,-0.9999990463256854,82.30450252311758,38.193324797147625,0.5713025999429221,4,-0.2924990653991699,0.8500008583068848,1.8762507438659668,4.545000553131107,1.3299999237060547,2,0.03483357324142622,2.434785132602458,15.81999969482422,1.3437522351763107,15.65999984741211,1.0759461886872441,15.890000343322756,0.03483357324142622 5670,2022-04-21,16.329999923706055,16.565000534057614,16.09000015258789,16.229999542236328,1311841.0,0.006781788841445646,-1.5000075290243704,0.357144560134332,43.441639758760715,34.432509543980274,-0.34622804654590844,0.07554792264738452,2.5729352591098262,6.782906643209614,37.45268555580436,0.475000381469723,-0.8822537112778548,0.028999853134155984,-0.9007180945930102,0.9587178008613222,-0.4358591207294289,0.4938588269977391,-1.0856996726989756,78.73298598315172,36.04937110903194,0.46485897386358355,4,-0.4024996757507324,0.7400002479553223,1.5550003051757812,4.434999942779545,1.2199993133544922,3,0.05358236399804106,-1.3921589160260563,16.219999313354492,2.434785132602458,15.81999969482422,1.3437522351763107,15.65999984741211,0.05358236399804106 5671,2022-04-22,16.334999084472653,16.524999618530273,16.010000228881836,16.200000762939453,1699058.0,0.0003061335450063041,1.0,1.3499780655743603,47.44427945764334,37.1867324522695,-0.31454351459684204,0.02206178749928256,2.3457306646976903,6.694152026970503,37.04721301052582,0.5149993896484375,-0.8677264462093639,0.065499067306515,-0.8106405758273816,0.9416387104404098,-0.3725707542604333,0.5035688888734633,-1.037870822143553,79.18539851917309,35.20747262676171,0.43806982156694757,4,-0.40749883651733043,0.7350010871887243,1.5500011444091832,4.395000934600834,0.8650016784668004,4,0.08509344198974267,-1.5000075290243704,16.329999923706055,-1.3921589160260563,16.219999313354492,2.434785132602458,15.81999969482422,0.08509344198974267 5672,2022-04-25,16.079999923706055,16.514999389648438,15.899999618530273,16.104999542236328,1093483.0,-0.015610601472821006,-2.194802106504303,-0.18518466190059546,47.074118204979676,38.73956534204437,-0.09982825437871234,0.24014931254563265,2.369368013147433,6.878870096239012,36.4937360823658,0.6149997711181641,-0.7578328118495534,-0.158250093460083,-1.0133175970571138,0.696817410136946,-0.5857838452585966,0.2692836583384324,-0.7321567705078138,56.108561747579536,9.84871635260513,0.42753375179851477,4,-0.18749952316284535,0.9900002479553223,1.986250400543213,4.580000400543213,0.5200004577636719,0,0.09421638040028468,1.0,16.334999084472653,-1.5000075290243704,16.329999923706055,-1.3921589160260563,16.219999313354492,0.09421638040028468 5673,2022-04-26,15.625,16.520000457763672,15.46500015258789,16.260000228881836,2782550.0,-0.028296015290103838,-1.2094248993898482,25.400396734569313,40.35928042494347,40.375865118290676,0.23047992961220842,0.6521915049208431,2.591330673156847,7.249691302845164,36.00958342143934,1.0550003051757812,-0.6324820383169865,-0.5647500514984145,-1.4443046827497383,0.3148045797529111,-1.0045273671240764,-0.1249727358727526,-0.2284705515673835,14.545435629606942,-31.02076574280464,0.4397773156256627,4,0.26750040054320934,1.195000171661377,2.4600000381469727,5.035000324249268,1.2099990844726527,1,0.09247998046875017,-2.194802106504303,16.079999923706055,1.0,16.334999084472653,-1.5000075290243704,16.329999923706055,0.09247998046875017 5674,2022-04-27,15.279999732971193,15.479999542236328,14.635000228881836,15.449999809265135,1889434.0,-0.02208001708984364,6.347834740351285,0.2677165590842271,41.400495113884396,41.50555813255793,0.5923048322550972,0.9124461759840781,2.7296193586050617,7.51004716030736,36.454819003962335,0.9899997711181641,-0.5657961311908473,-0.8262502670288061,-1.7188982480084523,0.06639771395083827,-1.2725742575186292,-0.37992627653898303,1.2850008010864205,33.41965813993034,-15.369060320586733,0.4463239904898223,4,0.3200006484985316,1.2150001525878888,2.965000152587889,5.160000324249266,1.79500102996826,2,0.1557591725152554,-1.2094248993898482,15.625,-2.194802106504303,16.079999923706055,1.0,16.334999084472653,0.1557591725152554 5675,2022-04-28,15.96500015258789,16.139999389648438,15.31999969482422,15.4399995803833,1969869.0,0.04482987117719661,-1.1437890897213954,-3.0882372740635007,50.80385615448821,42.78796366921227,-0.03351275469231041,0.16253326411591118,1.838381372704852,6.741610177136373,36.02889795340797,0.8599996566772443,-0.5639319171515016,-0.09474983215331889,-0.9077334458470077,0.7182337815403699,-0.5012416390001633,0.3117419746935255,0.5614003753662082,70.37038905887957,18.667574577340545,0.40649180684684466,4,-0.36499977111816584,0.45749950408935547,2.2824997901916504,4.195000171661377,1.364999771118164,3,0.09927961599272095,6.347834740351285,15.279999732971193,-1.2094248993898482,15.625,-2.194802106504303,16.079999923706055,0.09927961599272095 5676,2022-04-29,15.899999618530273,16.209999084472653,15.725000381469727,16.0,1448844.0,-0.004071439613928307,-1.1555552729846534,-0.1904767094820555,45.747119028138414,43.642224711005355,0.03693997268444171,0.15889038401517297,1.705354399475162,6.72993268259388,35.54185286136267,0.48499870300292613,-0.42394482368318975,-0.11100034713745188,-0.8296002279833026,0.607599533708397,-0.47030028756037723,0.24829959328547346,0.5885729034423797,67.10871278773388,15.580086013637576,0.35929994042292457,4,-0.29999923706054865,0.3425006866455078,2.4075005054473877,4.1950001716613805,1.2049999237060547,4,0.10377356340356902,-1.1437890897213954,15.96500015258789,6.347834740351285,15.279999732971193,-1.2094248993898482,15.625,0.10377356340356902 5677,2022-05-02,15.8149995803833,15.925000190734865,14.149999618530273,15.829999923706055,1388758.0,-0.005345914477124403,16.317004638093493,0.15000286101203533,40.79902166456033,44.30746863240717,0.16342478028272645,0.19771477123360626,1.5895129688846872,6.737141645716626,35.459687055987224,1.7750005722045916,-0.3292238837944108,-0.16025032997131383,-0.840238808221816,0.5197381482791901,-0.5002445690965658,0.17974390915393812,0.6365014957275363,70.25313807026284,22.571458078787245,0.3399942391252516,5,-0.45749950408935725,-0.0625,2.421250581741333,4.265000820159912,1.1199998855590856,0,0.08757516404073051,-1.1555552729846534,15.899999618530273,-1.1437890897213954,15.96500015258789,6.347834740351285,15.279999732971193,0.08757516404073051 5678,2022-05-03,15.729999542236328,15.94499969482422,15.44499969482422,15.8149995803833,1684065.0,-0.0053746468796879165,1.8985484811711366,5.666539513001462,52.49220869120865,45.50689094428969,0.26185229291824186,0.2502594002960734,1.4820828437372242,6.7213512858531885,35.22955772604024,0.5,-0.29352887797054805,-0.2165003299713142,-0.8863324686350111,0.45333180869238454,-0.5514163993031644,0.11841573936053429,0.6294414755712872,76.69904530694909,23.877902791393353,0.33491606933184903,5,-0.3724994659423846,0.022500038146972656,2.517500638961792,4.350000858306885,1.3150005340576172,1,0.05530838299755669,16.317004638093493,15.8149995803833,-1.1555552729846534,15.899999618530273,-1.1437890897213954,15.96500015258789,0.05530838299755669 5679,2022-05-04,15.475000381469727,15.789999961853027,15.425000190734865,15.789999961853027,1088665.0,-0.016211008784959513,1.3174619513716164,3.7058757531218793,48.69943355605028,46.091090255099644,0.44707456110324095,0.4532840755070193,1.565445867392441,6.864910747399065,34.896906196280966,0.3649997711181623,-0.2371912493546553,-0.423749494552613,-1.0845535589610797,0.23705456985585194,-0.7541515267568464,-0.09334746234837965,0.7960629803667949,64.32044206056678,7.5754670938217,0.33040203220423275,5,-0.13750076293945312,0.2774991989135742,2.6912496089935303,4.605000019073486,0.9349994659423828,2,0.08788359738145357,1.8985484811711366,15.729999542236328,16.317004638093493,15.8149995803833,-1.1555552729846534,15.899999618530273,0.08788359738145357 5680,2022-05-05,15.59000015258789,16.0,15.484999656677244,15.699999809265135,1903854.0,0.00743132589876172,-2.218745622792745,0.3492057244755485,45.38461109590118,45.862238214906064,0.2414589218285581,0.32418982254541184,1.2866012395375108,6.633857174960092,34.19757642003288,0.5249996185302734,-0.17524977524841745,-0.289249753952026,-0.9628519264190984,0.3843524185150482,-0.6260508401855631,0.047551332281511094,0.5962206595163799,69.90295666891672,11.475108911258204,0.3368010862335368,5,-0.25500011444091797,0.09999942779541016,2.5112497806549072,4.490000247955322,-0.03499984741211115,3,0.09525340576119601,1.3174619513716164,15.475000381469727,1.8985484811711366,15.729999542236328,16.317004638093493,15.8149995803833,0.09525340576119601 5681,2022-05-06,15.369999885559082,15.619999885559082,15.114999771118164,15.59000015258789,1681307.0,-0.014111626996507032,2.607147114621544,2.0000086697936044,45.524690313285056,45.690079560273325,0.3466306747765966,0.5304309779927365,1.3680929243107478,6.744926444059864,33.28955148171584,0.505000114440918,-0.17726608440769454,-0.483249998092651,-1.19421145981347,0.22771146362816808,-0.8387307289530597,-0.12776926723224236,0.73477207880223,65.94594678189112,3.892980987918989,0.3554807308604094,5,-0.034999847412109375,0.2825002670288086,2.2800002098083496,4.710000514984131,1.205000877380371,4,0.1275211485192329,-2.218745622792745,15.59000015258789,1.3174619513716164,15.475000381469727,1.8985484811711366,15.729999542236328,0.1275211485192329 5682,2022-05-09,14.989999771118164,15.479999542236328,14.899999618530273,15.350000381469727,1697595.0,-0.024723494942764934,-1.1481442235691377,1.6363644245232718,38.00577827562401,45.428579321460056,0.6210660052407082,0.8533727067100969,1.6635651128372935,7.01395736011829,33.479871433099504,0.5799999237060547,-0.20990689160444376,-0.7992500782012932,-1.579339692233443,-0.01916046416914341,-1.1892948852173681,-0.4092052711852183,1.0365812994099066,8.181829216062644,-53.5738355842546,0.3900448070160749,5,0.189999580383299,0.5850000381469727,2.505000114440918,5.080000400543213,1.5949993133544886,0,0.14109404959386462,2.607147114621544,15.369999885559082,-2.218745622792745,15.59000015258789,1.3174619513716164,15.475000381469727,0.14109404959386462 5683,2022-05-10,15.06999969482422,15.5,15.0,15.204999923706055,1047471.0,0.005336886252673256,-2.636368680598423,0.37499999999999506,31.687900604034326,44.34940215369893,0.507420838855877,0.6902291969539274,1.4745291949135524,6.822486527606058,33.69932005133005,0.5100002288818359,-0.27021126047486277,-0.6440001010894765,-1.3947511571532782,0.1067509549743253,-1.0193756291213756,-0.2686245730575756,0.8815181176239388,15.454547030866253,-41.89655056149982,0.37537552803190083,5,0.10999965667724254,0.46250057220458984,2.046250343322752,4.935000896453856,0.4549999237060529,1,0.12375579355576893,-1.1481442235691377,14.989999771118164,2.607147114621544,15.369999885559082,-2.218745622792745,15.59000015258789,0.12375579355576893 5684,2022-05-11,16.149999618530273,16.21500015258789,15.364999771118164,15.5,2243150.0,0.0716655571052851,1.179486238980792,-4.814803825993649,47.810214574468525,44.01677531147452,-0.4874522621591666,-0.36268574730901193,0.3159435851494976,5.623709780313639,33.20588297843806,1.14500045776367,-0.28903699811477246,0.4069998264312744,-0.3648426410644916,1.1788422939270404,0.021078592683391406,0.7929210601791574,-2.0,95.05699561527561,38.741244425184476,0.3859212337478834,5,-0.9674997329711914,-0.7174997329711914,0.9300003051757812,3.740000247955326,-0.4749994277954084,2,0.055417986309842515,-2.636368680598423,15.06999969482422,-1.1481442235691377,14.989999771118164,2.607147114621544,15.369999885559082,0.055417986309842515 5685,2022-05-12,15.30500030517578,16.805000305175778,14.859999656677244,15.824999809265135,3992238.0,-0.05232194014326508,-1.7588646006440316,-0.7999997065615766,39.59596952094713,43.33331425511994,0.2839398923945371,0.4867945595285956,1.1266895687332497,6.339182306777078,32.13231445796734,1.9450006484985334,-0.25944318740047123,-0.4249995231628443,-1.21793521027565,0.3679361639499632,-0.8214673667192489,-0.02853167960644143,-1.1137006759643544,22.879203091374738,-29.281963128931817,0.3964678435564037,5,0.1724996566772461,0.1724996566772461,1.3899998664855975,4.424999713897707,0.9999999999999982,3,0.07219859655034733,1.179486238980792,16.149999618530273,-2.636368680598423,15.06999969482422,-1.1481442235691377,14.989999771118164,0.07219859655034733 5686,2022-05-13,17.0,17.135000228881836,15.84000015258789,16.049999237060547,3808957.0,0.11074809938102459,1.1229488205718288,-1.8269262864070102,57.19874932839831,45.155506217768604,-1.3841765328193567,-1.1813514585522817,-0.5834124167357864,4.534214525221024,31.114724303716258,1.8299999237060565,-0.16477347459091973,1.2145001888275146,0.2398484477485141,2.189151929906517,0.7271743182880144,1.701826059367015,-2.7041523437500015,94.06592549772355,40.652409531440355,0.487325870539501,5,-1.002500057220459,-1.3575000762939453,-0.4525001049041748,2.7300000190734863,-1.0649995803833008,4,-0.08499998204848358,-1.7588646006440316,15.30500030517578,1.179486238980792,16.149999618530273,-2.636368680598423,15.06999969482422,-0.08499998204848358 5687,2022-05-16,17.030000686645508,17.149999618530273,16.514999389648438,16.850000381469727,1431360.0,0.001764746273265061,2.023823796548592,0.18947385328284552,61.77703814505314,46.18715393486244,-1.367513262260374,-1.1630845474966591,-0.5938224316555107,4.393942487204313,30.060874631312316,0.6350002288818359,-0.1632272002372286,1.1760008335113525,0.056656039162653826,2.295345627860053,0.6163284363370032,1.735673230685702,-2.5638038760376,94.75987188280716,34.92492748439845,0.5596723971743502,5,-1.025001049041748,-1.3800010681152344,-0.58500075340271,2.6999993324279785,-0.4600009918212855,0,-0.02671755169468981,1.1229488205718288,17.0,-1.7588646006440316,15.30500030517578,1.179486238980792,16.149999618530273,-0.02671755169468981 5688,2022-05-17,17.209999084472653,17.59000015258789,17.010000228881836,17.165000915527347,1601814.0,0.010569488583068276,-2.267609417478858,0.2499894036366324,66.63793036827127,48.18032024733144,-1.4700918127917522,-1.3002740647699191,-0.726750236137061,4.087313424363803,28.661829410018434,0.5799999237060547,-0.12226087725516344,1.2864992618560755,0.013921799382202948,2.559076724329948,0.6502105306191375,1.9227879930930118,-2.5290980492309547,86.08054948398531,21.95809812615404,0.6362887312369367,5,-0.9849991798400843,-1.3399991989135707,-0.7649991512298548,2.5200009346008336,-1.254999160766598,1,-0.036316097225356225,2.023823796548592,17.030000686645508,1.1229488205718288,17.0,-1.7588646006440316,15.30500030517578,-0.036316097225356225 5689,2022-05-18,16.78499984741211,17.53499984741211,16.78499984741211,17.209999084472653,1815996.0,-0.02469490178206868,-2.5294181005466245,-9.444811800611788,57.40072314028247,49.51544380781825,-0.938411317288983,-0.8756722669844095,-0.2684810161036708,4.383521788022321,28.27427060710629,0.75,-0.05664855207963271,0.8332499980926507,-0.4910740761766341,2.1575740723619354,0.17108796095800827,1.495412035227293,-1.813188900435792,70.51281469063406,6.884058723935581,0.662162037134642,5,-0.559999942779541,-0.9149999618530273,-0.3712499141693115,2.945000171661377,-1.5900001525878888,2,-0.07506703844719431,-2.267609417478858,17.209999084472653,2.023823796548592,17.030000686645508,1.1229488205718288,17.0,-0.07506703844719431 5690,2022-05-19,17.204999923706055,17.254999160766598,16.479999542236328,16.780000686645508,1639538.0,0.025022346149064845,1.9523923705722335,-1.0000000000000084,61.06871118163147,51.242557237634514,-1.2351178908301748,-1.2930539916074686,-0.6477104280725356,3.8395380447938052,28.197414032823897,0.7749996185302699,-0.02645881901469771,1.2095000743865967,-0.2209944360022682,2.63999458477546,0.494252819192166,1.9247473295810291,-1.9713700561685794,77.99998692103794,14.199577519938515,0.7152472551944318,5,-0.9800000190734863,-1.3350000381469727,-0.8099997043609619,2.5250000953674316,-1.5900001525878906,3,-0.08892762218865613,-2.5294181005466245,16.78499984741211,-2.267609417478858,17.209999084472653,2.023823796548592,17.030000686645508,-0.08892762218865613 5691,2022-05-20,17.725000381469727,18.15999984741211,17.180000305175778,17.360000610351562,2552848.0,0.03022379889971316,-1.7034455906068882,0.8588245325865489,65.08690116419132,54.25157089191977,-1.54880432245443,-1.7956432545402343,-1.150199606992512,3.20242847343377,27.816984729233894,0.9799995422363317,0.05890997222393146,1.6600004673004136,0.03783159654315327,3.282169338057674,0.8489160319217817,2.471084902679044,-2.2557334854272106,74.10717934977589,10.663517206913788,0.8110844353786303,5,-1.2150006294250488,-1.5700006484985352,-1.202500343322754,2.0049996376037598,-2.4750003814697266,4,-0.08011283755900289,1.9523923705722335,17.204999923706055,-2.5294181005466245,16.78499984741211,-2.267609417478858,17.209999084472653,-0.08011283755900289 5692,2022-05-23,17.594999313354492,18.0,17.334999084472653,17.899999618530273,1424711.0,-0.007334333727357256,1.633661421783778,-0.8356177984479921,64.62745356165675,57.91152122054449,-1.1291683138891173,-1.6298879373420494,-0.9983563901211667,3.2135352383743125,27.30053006148787,0.6650009155273473,0.15648276113308057,1.4542494297027595,-0.3064450067802227,3.21494386618574,0.5739022114612702,2.3345966479442506,-1.8028444631476255,66.3690219390466,4.411969580709808,0.8803472182414904,5,-1.0849995613098145,-1.4399995803833008,-1.0262489318847656,2.135000705718994,-3.2799997329711914,0,-0.09434492517870485,-1.7034455906068882,17.725000381469727,1.9523923705722335,17.204999923706055,-2.5294181005466245,16.78499984741211,-0.09434492517870485 5693,2022-05-24,17.069999694824222,17.354999542236328,16.764999389648438,17.120000839233402,1843866.0,-0.02983800164924122,1.2692376819781037,0.163938014358256,62.00150234235096,59.48833097253142,-0.3247888801621457,-1.0446412562081768,-0.4750568825277206,3.615380668111545,26.377085430028302,0.8299999237060547,0.2690608148858544,0.8569998264312773,-0.9329322117857721,2.6469318646483266,-0.03796619267724921,1.751965845539802,-0.9937034449527253,35.11905032220583,-25.44274838943116,0.8949660191085251,5,-0.5599999427795446,-0.9149999618530309,-0.551249504089359,2.660000324249264,-1.9799995422363317,1,-0.02929115459513476,1.633661421783778,17.594999313354492,-1.7034455906068882,17.725000381469727,1.9523923705722335,17.204999923706055,-0.02929115459513476 5694,2022-05-25,17.65999984741211,17.65999984741211,17.0,17.309999465942386,1358225.0,0.0345635713612098,2.7714235889722674,-6.999847415601684,64.53651689155706,62.259502902599195,-0.7577563738592623,-1.5254038335648445,-1.0775060147947073,2.907121279687903,24.557642848482043,0.6599998474121094,0.47466243165786537,1.3279999732971177,-0.5163894701754899,3.172389416769727,0.40580525156081393,2.2501946950334215,-1.3336591658357406,70.23810064441123,10.409367124619493,0.9221947217363046,5,-0.6599998474121094,-1.505000114440918,-1.141249656677246,2.070000171661377,-4.039999961853027,2,-0.09654586287869671,1.2692376819781037,17.069999694824222,1.633661421783778,17.594999313354492,-1.7034455906068882,17.725000381469727,-0.09654586287869671 5695,2022-05-27,17.549999237060547,17.81999969482422,17.125,17.75,1632195.0,-0.006228800186976358,3.0882316642170338,-0.5714301284461724,65.54921238873405,63.18733213152539,-0.3305767552820811,-1.3603147273401675,-0.9892263655034164,2.901972222478186,23.762312375348934,0.6949996948242188,0.7135572280219691,1.1387494087219245,-0.7741784402937384,3.0516772577375857,0.18228548421409485,2.095213333229756,-1.0036194555838875,56.27237202993784,-2.6676298436239847,0.9564639245078307,5,-0.22999954223632812,-1.3949995040893555,-1.0512490272521973,2.1800007820129395,-4.44999885559082,4,-0.1341880139381001,2.7714235889722674,17.65999984741211,1.2692376819781037,17.069999694824222,1.633661421783778,17.594999313354492,-0.1341880139381001 5696,2022-05-30,17.549999237060547,17.725000381469727,17.209999084472653,17.555000305175778,1154942.0,0.0,1.985504201680693,0.025005245188713665,69.30618242828243,64.02390371855086,-0.27307114301981983,-1.2968531635844123,-1.0313827038638337,2.780703725172444,23.03318396474599,0.5150012969970739,0.8287491737677719,1.0562494277954109,-0.9055376222174552,3.0180364778082787,0.07535590278897786,2.037142952801844,-0.8099850476716348,63.56270926770205,-1.7235923327257439,0.9808935250064337,5,-0.22999954223632812,-1.3949995040893555,-1.0512490272521973,2.1800007820129395,-4.714999198913574,0,-0.1102563846188791,3.0882316642170338,17.549999237060547,2.7714235889722674,17.65999984741211,1.2692376819781037,17.069999694824222,-0.1102563846188791 5697,2022-05-31,17.200000762939453,17.569999694824222,17.200000762939453,17.540000915527347,3530730.0,-0.019942933865318757,-1.1764633284340884,67.98550724642581,65.43479546858045,63.89022206302966,0.11575017117832331,-0.8830480676036814,-0.7333124291935498,3.0195797435623994,21.02450665775942,0.3699989318847692,1.068345473125806,0.6370008945465102,-1.3216811093136052,2.595682898406624,-0.3423401073835457,1.616341896476568,-0.2895882945877588,41.23234573079454,-29.10330737870887,0.9793410019300569,5,0.11999893188476562,-1.0450010299682617,-0.7012505531311035,2.529999256134033,-4.150000572204588,1,-0.11337213235135934,1.985504201680693,17.549999237060547,3.0882316642170338,17.549999237060547,2.7714235889722674,17.65999984741211,-0.11337213235135934 5698,2022-06-01,16.600000381469727,17.354999542236328,16.600000381469727,17.280000686645508,1498035.0,-0.034883741561368864,-1.2205847703889867,1.9999999999999791,53.504679838665595,63.457328362850006,0.6929988651887236,-0.22612084487206374,-0.19312178846064398,3.509588712065966,19.117343372647717,0.7549991607666016,1.0569163023133719,-0.006499528884887695,-1.9255289757253315,1.9125299179555562,-0.9660142523051114,0.9530151945353342,1.5599994659423828,0.0,-64.43225286268044,0.9595147234202224,6,0.7199993133544922,-0.44500064849853516,-0.11875009536743164,3.1299996376037598,-3.5799999237060547,2,-0.13765064750463074,-1.1764633284340884,17.200000762939453,1.985504201680693,17.549999237060547,3.0882316642170338,17.549999237060547,-0.13765064750463074 5699,2022-06-02,16.834999084472653,16.889999389648438,16.46500015258789,16.639999389648438,1006390.0,0.014156548048351203,1.7868774545363584,-0.28676412839815923,63.166948556060994,63.69046584889773,0.5205833100106467,-0.37313877537897255,-0.4672510716229432,3.173790072754258,17.149685584945622,0.4249992370605469,1.018296853840539,0.16049923896789053,-1.6846732647258875,2.005671742661667,-0.7620870128789967,1.0830854908147796,1.2938007736206103,27.306203459973556,-40.63146450429123,0.9225862518468884,6,0.4775009155273473,-0.6799993515014613,-0.4787487983703578,2.8050007820129466,-4.4299993515014595,3,-0.10365304584389423,-1.2205847703889867,16.600000381469727,-1.1764633284340884,17.200000762939453,1.985504201680693,17.549999237060547,-0.10365304584389423 5700,2022-06-03,17.075000762939453,17.290000915527347,16.944999694824222,17.110000610351562,1100503.0,0.014256114732323244,-1.3389755990328107,-0.17948667788254954,50.86108806914982,62.10981994944868,0.2907806953682517,-0.5229980509422205,-0.7447236641617359,2.828410877137152,15.223334873179692,0.4550018310546946,0.9373568429159533,0.3262508869171157,-1.453526894015564,2.106028667849797,-0.5636380035492259,1.2161397773834555,0.9872471069335944,48.41273805901578,-15.549854495219378,0.8898888904663403,6,0.1574993133544922,-0.9200010299682617,-1.0275006294250488,2.47999906539917,-4.67500114440918,4,-0.2023426484922507,1.7868774545363584,16.834999084472653,-1.2205847703889867,16.600000381469727,-1.1764633284340884,17.200000762939453,-0.2023426484922507 5701,2022-06-06,17.329999923706055,17.364999771118164,16.920000076293945,17.149999618530273,925977.0,0.014934064384937829,2.55999755859375,-5.142888283378746,53.27510225975102,60.84844758257026,-0.029213811603248985,-0.6573318115863636,-1.0085681100862196,2.4671698228537338,12.876696917261041,0.44499969482421875,0.9637582972626575,0.48325004577636577,-1.189501396066234,2.1560014876189673,-0.3531256751449341,1.3196257666976656,0.6683580374755849,78.28055470209075,17.461225382045313,0.8363757209213005,6,-0.1875,-1.1750001907348633,-1.3187499046325684,1.804999828338623,-5.444999694824219,0,-0.24408537569870536,-1.3389755990328107,17.075000762939453,1.7868774545363584,16.834999084472653,-1.2205847703889867,16.600000381469727,-0.24408537569870536 5702,2022-06-07,17.104999542236328,17.40999984741211,16.834999084472653,17.235000610351562,1059069.0,-0.012983288081954591,1.3958387970976631,-0.7222269317170347,48.86486981366136,59.38882174604919,0.13295188170591743,-0.28011852410058324,-0.7868280416194011,2.584499406729279,10.286243490887877,0.5750007629394567,0.9250178229350929,0.15249967575073242,-1.275526073152033,1.5805254246534979,-0.5615131987006485,0.8665125502021134,0.8320241066015619,67.72482500827527,9.683613620642205,0.7140128744513825,6,0.03750038146972656,-0.9499998092651367,-1.1837491989135742,2.0300002098083496,-5.689999580383301,1,-0.24963458745179778,2.55999755859375,17.329999923706055,-1.3389755990328107,17.075000762939453,1.7868774545363584,16.834999084472653,-0.24963458745179778 5703,2022-06-08,16.934999465942386,17.184999465942386,16.829999923706055,17.139999389648438,865145.0,-0.009938619166529161,1.4067759350854736,1.5769095337304224,51.71624244535147,57.964346807581904,0.3149038217389979,0.03875350669737543,-0.6185847236617015,2.642671301687173,7.593556791168113,0.3549995422363317,0.800813299268583,-0.11075038909911683,-1.231751959421942,1.01025118122371,-0.6712511742605294,0.4497503960622957,0.9431432430455047,49.73539313596511,-6.4503074782267475,0.5605007851614131,6,0.20750045776366832,-0.42499971389770863,-1.3799996376037633,2.0300011634826625,-5.259999275207521,2,-0.22940651890899433,1.3958387970976631,17.104999542236328,2.55999755859375,17.329999923706055,-1.3389755990328107,17.075000762939453,-0.22940651890899433 5704,2022-06-09,17.045000076293945,17.084999084472653,16.770000457763672,16.850000381469727,916792.0,0.006495459924446889,1.290918170594715,-0.9512183775435367,48.02955919590718,56.017718675045586,0.12124108009608747,-0.0007989532555825463,-0.7405446049196058,2.4153970488221894,5.974992322095186,0.3149986267089808,0.6835811690909281,-0.04549980163574219,-1.0843901264436973,0.9933905231722129,-0.5649449640397215,0.4739453607682371,0.776616930437946,42.968731373530744,-10.02561570314866,0.519445162403978,6,0.05000019073486328,-0.5350003242492676,-1.4900002479553223,1.7300000190734863,-5.335000038146973,3,-0.2361396069530215,1.4067759350854736,16.934999465942386,1.3958387970976631,17.104999542236328,2.55999755859375,17.329999923706055,-0.2361396069530215 5705,2022-06-10,16.40999984741211,16.950000762939453,16.204999923706055,16.934999465942386,1569223.0,-0.037254340043388456,1.6846770064024799,-2.69230994952856,34.25149492691082,52.1227533971154,0.6453969304271752,0.760205799845501,-0.12335588384354423,2.9301566259033294,5.392696550721888,0.8400001525878906,0.6011535825742236,-0.7357500076293952,-1.4377265593394313,-0.03377345591935921,-1.0867382834844115,-0.384761731774379,1.3573524851540206,17.01244287846627,-31.935218585375043,0.35098827585501774,6,0.47749996185302734,0.09999990463256836,-0.8650002479553223,2.2450003623962402,-4.149999618530273,4,-0.24405851015729974,1.290918170594715,17.045000076293945,1.4067759350854736,16.934999465942386,1.3958387970976631,17.104999542236328,-0.24405851015729974 5706,2022-06-13,15.55500030517578,16.165000915527347,15.545000076293945,16.165000915527347,1970007.0,-0.05210234918869694,1.0327876028716392,1.1619067687310878,29.183681969442645,48.09485189721121,1.3272166512540604,1.58253644553149,0.7041745196785545,3.665908227518015,5.48772451366588,0.8649997711181641,0.41496311017112575,-1.5184995651245128,-2.518026035137316,-0.5189730951117095,-2.0182628001309144,-1.0187363301181112,2.1186108828587447,0.5362053677807427,-44.29897579918685,0.4997632350064015,6,0.9224996566772479,0.9549994468688983,-0.042500495910642755,2.969999790191652,-2.9600000381469727,0,-0.20282871261633528,1.6846770064024799,16.40999984741211,1.290918170594715,17.045000076293945,1.4067759350854736,16.934999465942386,-0.20282871261633528 5707,2022-06-14,16.575000762939453,17.030000686645508,16.235000610351562,16.28499984741211,3085101.0,0.06557379863401724,-3.0769298485856256,-0.47541086124521187,45.41242919477012,47.19571293677838,0.2338258426898392,0.5551643284343264,-0.3208868758551304,2.5334561997779765,5.147850148891845,1.4750003814697283,0.24144263112807351,-0.47574911117553853,-1.499854416693175,0.548356194342098,-0.9878017639343568,0.03630354158327975,0.9283215361558241,62.80494329124746,16.0491943436599,0.5120526527588186,6,-0.09750080108642578,-0.06500101089477539,-1.0812506675720215,1.3299994468688965,-4.17500114440918,1,-0.28295627862317396,1.0327876028716392,15.55500030517578,1.6846770064024799,16.40999984741211,1.290918170594715,17.045000076293945,-0.28295627862317396 5708,2022-06-15,16.584999084472653,17.145000457763672,16.540000915527347,16.674999237060547,2632634.0,0.00060321695764598,-5.722348203878577,-0.31034437399701315,38.83695670257945,44.49238050861376,0.24750343709781575,0.522743101694676,-0.32868075481696835,2.4182257116619503,5.3123895774416034,0.6049995422363246,0.03192825308064329,-0.43450078964233896,-1.4761384377009854,0.6071368584163075,-0.9553196136716622,0.08631803438698427,0.7616574367985187,64.99992251398005,20.338182647566462,0.5208188240293237,6,-0.10749912261962535,-0.07499933242797496,-1.207499504089352,1.2600007057189977,-5.229999542236325,2,-0.31172742888240046,-3.0769298485856256,16.575000762939453,1.0327876028716392,15.55500030517578,1.6846770064024799,16.40999984741211,-0.31172742888240046 5709,2022-06-16,15.524999618530273,16.575000762939453,15.204999923706055,16.569999694824222,3192324.0,-0.06391314588221964,1.5971525423728814,11.611092273131442,32.43711619347964,42.44527252242819,1.2316598618915613,1.5636770667598725,0.7172215779843043,3.3868374899947256,5.711602902976649,1.379999160766598,-0.16395896811010857,-1.4315002441406257,-2.6671933949786073,-0.19580709330264412,-2.0493468195596165,-0.8136536687216349,1.6775243871427215,16.494825089296334,-25.595370813866943,0.617846575418991,6,0.7825002670288086,0.9850001335144043,-0.16874980926513672,1.5950007438659668,-5.344999313354494,3,-0.24798708678872627,-5.722348203878577,16.584999084472653,-3.0769298485856256,16.575000762939453,1.0327876028716392,15.55500030517578,-0.24798708678872627 5710,2022-06-17,15.675000190734865,16.270000457763672,15.604999542236328,15.640000343322756,4019689.0,0.009661872843175656,-11.666509236889,-0.03349267450413491,34.15046776813534,40.32031313447089,0.9635079715153392,1.36306045340495,0.5690833291360189,3.139326156766698,5.783655361475584,0.7450008392333984,-0.2160471632032568,-1.2049996852874738,-2.5596328726990993,0.14963350212415172,-1.8823162789932883,-0.5276830915816593,1.4700002670288068,24.226811218746374,-14.521538627999067,0.677316593705813,6,0.632499694824217,0.8349995613098127,-0.367500305175783,1.4450001716613752,-5.409999847412111,4,-0.2529505648702648,1.5971525423728814,15.524999618530273,-5.722348203878577,16.584999084472653,-3.0769298485856256,16.575000762939453,-0.2529505648702648 5711,2022-06-20,16.305000305175778,16.305000305175778,15.515000343322756,15.75,1057312.0,0.04019139437161168,1.8468451439961682,15.857220708446764,42.776428556474094,39.64381966145008,0.19313111339619837,0.6547945727768933,-0.04879402142934097,2.407942224189103,6.5113202451749785,0.789999961853022,-0.3427679253376823,-0.5039995670318653,-1.8204682274227757,0.8124690933590468,-1.1622338972273205,0.15423476316358986,0.6460000991821317,56.701034982140555,17.512307364178604,0.6582343301954557,6,-0.11000061035155895,0.37749958038330433,-0.8275003433227521,0.2249999046325719,-5.880000114440914,0,-0.24808341003280554,-11.666509236889,15.675000190734865,1.5971525423728814,15.524999618530273,-5.722348203878577,16.584999084472653,-0.24808341003280554 5712,2022-06-21,15.9350004196167,16.649999618530273,15.9350004196167,16.635000228881836,1537097.0,-0.02269241819281831,-1.0428554106727084,-1.261260224070391,44.42581683854921,38.83377237180538,0.42433680602256985,0.9423708728389002,0.3170287284314739,2.673377491781409,7.098707067910635,0.7149991989135742,-0.4137342878176824,-0.7909995079040542,-2.1081316669442494,0.5261326511361428,-1.4495655874241535,-0.13243342838395478,0.8413999366760265,37.628881183027744,-6.247748150804114,0.6585660795200982,6,0.23999977111816406,0.7474994659423828,-0.11500048637390137,0.5949997901916504,-5.090000152587892,1,-0.2096015101748101,1.8468451439961682,16.305000305175778,-11.666509236889,15.675000190734865,1.5971525423728814,15.524999618530273,-0.2096015101748101 5713,2022-06-22,16.569999694824222,16.774999618530273,15.69499969482422,15.774999618530273,2150887.0,0.03984934160565268,-1.2617801256253853,-1.1357147041633395,47.918307940473994,38.82141112120169,-0.2993638475534688,0.2824748577942451,-0.324687634679794,1.9382009238657965,7.633446699331871,1.079999923706053,-0.5109986006935543,-0.13100023269652894,-1.439593416514576,1.17759295112152,-0.7852968246055525,0.5232963592124946,-1.3649997711181676,86.94267748064732,39.27757224834916,0.6542965919090242,6,-0.394999504089359,0.11250019073485973,-0.7425000667572057,-0.03999948501587269,-5.654999732971195,2,-0.25165963506906297,-1.0428554106727084,15.9350004196167,1.8468451439961682,16.305000305175778,-11.666509236889,15.675000190734865,-0.25165963506906297 5714,2022-06-23,15.954999923706055,16.549999237060547,15.914999961853027,16.485000610351562,1438405.0,-0.037115255428174065,-1.0819627535833105,-0.666667466393477,41.69138579958682,39.64806566261014,0.16177140571868875,0.804434762661991,0.30870935079903816,2.449867234769215,8.568652010779724,0.654999732971195,-0.5904787223064218,-0.660750007629396,-1.9277780674557299,0.606278052196938,-1.2942640375425611,-0.027235977716228987,-0.7186000061035163,34.92062170518571,-12.127358145178746,0.6335140299131667,6,0.2200002670288086,0.7274999618530273,0.09249997138977051,0.5750002861022949,-5.189999580383301,3,-0.2883108996218178,-1.2617801256253853,16.569999694824222,-1.0428554106727084,15.9350004196167,1.8468451439961682,16.305000305175778,-0.2883108996218178 5715,2022-06-27,15.19499969482422,16.209999084472653,15.029999732971193,16.059999465942386,2089492.0,-0.04763398511538819,1.0257516842803387,1.6320729254011759,35.265696731259396,40.323845080589784,0.8172407986942378,1.4534787959334512,1.0788160289829793,3.0986704808118883,9.759897199494894,1.1799993515014595,-0.7016887377875527,-1.303000259399413,-2.6402298246173803,0.03422930581855432,-1.9716150420083967,-0.6343854767904293,1.579999923706053,9.455585826595229,-32.25198011924216,0.6686147826089832,6,0.8925004005432111,1.4000000953674299,0.8525002002716047,1.335000514984129,-4.710000038146974,0,-0.3300427436899962,-1.0819627535833105,15.954999923706055,-1.2617801256253853,16.569999694824222,-1.0428554106727084,15.9350004196167,-0.3300427436899962 5716,2022-06-28,15.614999771118164,15.675000190734865,15.114999771118164,15.34000015258789,1628186.0,0.027640676849569612,1.8354418766357141,-0.31791871826137896,39.98655882966705,39.720970595578336,0.4544354233304091,0.9286952793119205,0.6635338637112618,2.56415635060824,11.015518758439738,0.560000419616701,-0.8035079445724023,-0.786250209808351,-2.082369478894421,0.5098690592777189,-1.434309844351386,-0.13819057526531608,1.125099849700927,33.52435968553332,-4.6901063138376955,0.6480596345430354,6,0.4725003242492676,0.9800000190734863,0.43250012397766113,0.9150004386901855,-4.769999504089357,1,-0.34261924471436,1.0257516842803387,15.19499969482422,-1.0819627535833105,15.954999923706055,-1.2617801256253853,16.569999694824222,-0.34261924471436 5717,2022-06-29,15.25,15.595000267028807,15.204999923706055,15.364999771118164,1364006.0,-0.02337494565919085,-2.804882814317198,-0.4181815659700789,38.965292492664105,39.735230127809956,0.6836068047993251,1.2017286918036163,1.0365222275664614,2.806886230055234,12.352405645059505,0.4099998474121094,-0.8032387722163428,-1.0537499427795396,-2.3896425532287537,0.2821426676696728,-1.7216962480041467,-0.3858036375549325,1.4558976230621319,12.60746598606916,-23.152081834664685,0.6679463052246064,6,0.6524996757507324,1.2649998664855957,1.0824997425079346,1.2849998474121094,-4.449999809265137,2,-0.3163934301157467,1.8354418766357141,15.614999771118164,1.0257516842803387,15.19499969482422,-1.0819627535833105,15.954999923706055,-0.3163934301157467 5718,2022-06-30,14.3149995803833,14.710000038146973,13.729999542236328,14.199999809265135,3204345.0,-0.06131150292568521,1.1657453090850844,-1.0000000000000155,33.86524173112892,39.89391074310433,1.4111419110476966,2.0625113442801286,1.9636530983741203,3.614535189047757,13.648817524159204,1.5200004577636719,-0.7177226191466595,-1.8745003223419197,-3.469439378432824,-0.2795612662510152,-2.6719698503873737,-1.0770307942964674,2.3573800848770112,20.744684448749133,-13.520371814526648,0.7974695280454527,6,0.9375,1.4600000381469727,2.017500162124634,2.2200002670288086,-3.239999771118164,3,-0.24240303283764264,-2.804882814317198,15.25,1.8354418766357141,15.614999771118164,1.0257516842803387,15.19499969482422,-0.24240303283764264 5719,2022-07-01,15.09000015258789,15.229999542236328,14.15999984741211,14.3149995803833,1748769.0,0.05413905657857088,1.0284366872859316,6.739148823246375,42.32558180797164,40.80225674753058,0.6346922683476954,1.2122284273605288,1.1767311425299418,2.7176322406331863,14.568232361227002,1.0699996948242188,-0.7892059257463515,-1.0122498035430922,-2.648881438036149,0.6243818309499662,-1.8305656207896206,-0.1939339862965639,1.4646843077514617,54.83874441062155,17.631620945922002,0.8183158172465291,7,0.16249942779541016,0.6849994659423828,1.242499589920044,1.4449996948242188,-3.8299999237060547,4,-0.2766733034140403,1.1657453090850844,14.3149995803833,-2.804882814317198,15.25,1.8354418766357141,15.614999771118164,-0.2766733034140403 5720,2022-07-04,13.619999885559082,15.645000457763672,13.609999656677244,15.175000190734865,2522252.0,-0.0974155236689449,-1.5841267496130773,-2.006450525258817,39.500810700858054,40.43829920801768,1.9920173491846676,2.540362886201862,2.6139365102805527,4.050835091893752,16.23588518154265,2.0350008010864276,-0.872990070840391,-2.3095000267028816,-4.220225680310573,-0.3987743730951898,-3.2648628535067274,-1.3541371998990357,2.821697178056148,0.4842724598326265,-39.652875629152106,0.9553628268038459,7,1.5724997520446777,2.0949997901916504,2.9574999809265137,2.9149999618530273,-2.5500001907348615,0,-0.20961817666851867,1.0284366872859316,15.09000015258789,1.1657453090850844,14.3149995803833,-2.804882814317198,15.25,-0.20961817666851867 5721,2022-07-05,13.100000381469727,14.130000114440918,12.649999618530273,13.699999809265135,5507392.0,-0.03817911222163051,1.027397886631642,0.38585164632979424,30.063103378316697,38.842442156880736,2.2457409427853285,2.8745949092216776,3.0942613530914223,4.429305263799428,18.30115819733205,1.4800004959106445,-0.8404976828573005,-2.61799955368042,-4.794025240074227,-0.44197386728661314,-3.7060123968773233,-1.5299867104835165,3.171794837729223,15.025062999803215,-21.325853296695943,1.0880128431969036,7,1.6124992370605469,2.0874996185302734,3.6374993324279785,3.434999465942383,-2.125,1,-0.19961837012550498,-1.5841267496130773,13.619999885559082,1.0284366872859316,15.09000015258789,1.1657453090850844,14.3149995803833,-0.19961837012550498 5722,2022-07-06,12.835000038146973,13.19499969482422,12.614999771118164,13.119999885559082,2325178.0,-0.02022903325236569,1.666669589809909,0.4750001986823401,29.096995904729113,36.751185264020194,2.262710402734049,2.954789018339083,3.3239103452490113,4.549000131882444,20.369139575077444,0.5799999237060565,-0.8410866161090489,-2.6694999217987068,-5.096017578206702,-0.24298226539070988,-3.8827587500027043,-1.4562410935947092,3.147051532998482,7.260733240043233,-24.414290834998443,1.2132588282039982,7,1.7474994659423828,2.2574996948242205,3.9024996757507324,3.6999998092651367,-1.8400001525878906,2,-0.1550447810832627,1.027397886631642,13.100000381469727,-1.5841267496130773,13.619999885559082,1.0284366872859316,15.09000015258789,-0.1550447810832627 5723,2022-07-07,13.050000190734865,13.079999923706055,12.414999961853027,12.829999923706055,2610748.0,0.016751083128078603,3.750004257478687,-0.771931174793544,34.76923607820528,35.982057517200026,1.671684501232038,2.565337378449147,3.0899965454134612,4.192621011892511,22.582151156809882,0.6649999618530273,-0.9570289024928869,-2.260249805450437,-4.822794675899791,0.30229506499891734,-3.5415222406751123,-0.9789773702257598,2.5953462004078602,19.65944679221512,-13.360098063020033,1.2812724352246772,7,1.262499332427975,1.8624997138977033,3.68749952316284,3.4849996566772443,-1.5050001144409197,3,-0.17241379058350048,1.666669589809909,12.835000038146973,1.027397886631642,13.100000381469727,-1.5841267496130773,13.619999885559082,-0.17241379058350048 5724,2022-07-08,13.020000457763672,13.515000343322756,12.630000114440918,13.06999969482422,2556021.0,-0.002298830079136116,-1.1325308680275528,-0.22726898351446523,33.416616520831724,35.77660416048584,1.3874803254272265,2.401457148103807,3.111466164572267,4.097036217821419,24.5887630366921,0.8850002288818377,-1.0769869391743452,-2.088999557495118,-4.709460586575393,0.5314614715851569,-3.3992300720352553,-0.7787690429549805,2.2377043618642904,18.730662632300145,-14.764900178036108,1.3102305145401372,7,1.0249996185302734,1.8924994468688965,3.717499256134033,3.5149993896484375,-1.2350006103515625,4,-0.14938560523158462,3.750004257478687,13.050000190734865,1.666669589809909,12.835000038146973,1.027397886631642,13.100000381469727,-0.14938560523158462 5725,2022-07-11,12.404999732971193,12.770000457763672,12.104999542236328,12.6899995803833,3088034.0,-0.047235077048385254,1.9887573989858942,5.700083924620194,25.594491749524366,34.17748559602554,1.7490290501923713,2.8469960569595383,3.6885315514494845,4.580004536473703,26.04072893846351,0.9150009155273438,-1.3060488975162343,-2.5037502765655493,-5.311048722849902,0.3035481697188054,-3.9073994997077275,-1.1001010534233728,2.5115805037237777,14.81482004759431,-15.094980094207646,1.403649223142177,7,1.4700002670288068,2.3524999618530256,4.3287501335144025,3.880000114440916,-0.3249998092651385,0,-0.09230145334433726,-1.1325308680275528,13.020000457763672,3.750004257478687,13.050000190734865,1.666669589809909,12.835000038146973,-0.09230145334433726 5726,2022-07-12,12.399999618530273,12.494999885559082,11.845000267028807,12.199999809265135,3509442.0,-0.00040307251499815955,2.3333284427001275,-0.701754092436198,26.819669777333033,32.82797196098875,1.3969233009716078,2.7442093142025215,3.6568515638072085,4.458149278828273,26.854353064839287,0.6499996185302752,-1.4611740640040924,-2.351000356674195,-5.353205837353535,0.6512051240051449,-3.8521030970138668,-0.8498976163345251,2.1229593209404882,33.23349258361215,4.122471407476056,1.5011027403396702,7,1.3450007438659668,2.2275004386901855,4.293750286102295,3.8524999618530273,-0.9949998855590803,1,-0.10725806166304486,1.9887573989858942,12.404999732971193,-1.1325308680275528,13.020000457763672,3.750004257478687,13.050000190734865,-0.10725806166304486 5727,2022-07-13,11.885000228881836,12.300000190734865,11.885000228881836,12.274999618530273,2009272.0,-0.04153221012029984,-1.1282082632340948,-1.9499988079059503,18.787483016848185,31.152665437179785,1.5470938070997207,3.046000158037259,4.131170473746931,4.84312843480895,29.030095902707675,0.5149993896484375,-1.5279042021457325,-2.6314997196197503,-5.763677362153381,0.5006779229138782,-4.197588540886564,-1.065410898352937,2.209485322998212,2.3952071871635314,-18.599083830291864,1.5660888212668143,7,1.8600001335144043,2.742499828338623,4.763749599456787,4.294999122619629,-0.6599998474121094,2,-0.07656708707507731,2.3333284427001275,12.399999618530273,1.9887573989858942,12.404999732971193,-1.1325308680275528,13.020000457763672,-0.07656708707507731 5728,2022-07-14,11.414999961853027,11.875,11.3100004196167,11.835000038146973,1965056.0,-0.03954566747812571,1.2599983215332031,1.0769249579404514,19.157615508917957,28.578446959507154,1.7460884795392744,3.2768221565304607,4.556930298057139,5.185761652135348,31.601294816038816,0.5749998092651367,-1.6979150082736467,-2.8430000305175778,-6.1069730267653455,0.42097296573018816,-4.474986528641461,-1.2110135323936948,2.3195679444508226,4.761884166410764,-13.873045045204645,1.631986498123883,7,2.062500476837158,2.8324999809265154,5.233749866485596,4.739999771118164,-0.4700002670288068,3,-0.036793699316470696,-1.1282082632340948,11.885000228881836,2.3333284427001275,12.399999618530273,1.9887573989858942,12.404999732971193,-0.036793699316470696 5729,2022-07-15,11.675000190734865,12.050000190734865,11.414999961853027,11.414999961853027,2305003.0,0.02277706787128464,-3.884612845248152,-0.6190480515529037,24.344032787482362,26.894360524687634,1.062456137958586,2.8602471623871875,4.26301935256531,4.812344964400593,32.804418867428524,0.6350002288818377,-1.8464346925744586,-2.39049983024597,-5.791109491189131,1.0101098306971927,-4.09080466071755,-0.6901949997743895,1.623145567965297,24.999983669960884,4.988960305341422,1.7003048304715813,7,1.0450000762939435,2.5525002479553205,5.151249647140501,4.479999542236326,-1.2100000381469744,4,-0.011134913260565593,1.2599983215332031,11.414999961853027,-1.1282082632340948,11.885000228881836,2.3333284427001275,12.399999618530273,-0.011134913260565593 5730,2022-07-18,11.710000038146973,11.845000267028807,11.425000190734865,11.675000190734865,2118525.0,0.0029978455537742477,1.7540961052605335,0.1346146792355863,19.845568125397776,25.759078829918867,0.8135880181718953,2.648772838357676,4.19010897076361,4.667930561826626,34.07256123754742,0.42000007629394176,-1.8774043701699128,-2.1572499752044685,-5.624435148592422,1.309935198183485,-3.8908425618984452,-0.42365738851049173,1.2302795595181664,33.755257282936384,14.815208627900862,1.7335925866939772,7,0.7025003433227539,2.517500400543213,5.0924999713897705,4.444999694824219,-1.0150003433227521,0,0.006404765928335943,-3.884612845248152,11.675000190734865,1.2599983215332031,11.414999961853027,-1.1282082632340948,11.885000228881836,0.006404765928335943 5731,2022-07-19,12.260000228881836,12.545000076293945,11.449999809265135,11.645000457763672,3098458.0,0.046968419209492795,-1.1791026930595316,17.57149863760307,27.552560185281976,25.587474861091405,0.14740431050909564,1.8763973863380699,3.614900014064119,4.026091395785528,34.92437827502314,1.0950002670288104,-2.059167428568287,-1.404999780654908,-4.742948913996742,1.9329493526869257,-3.0739743473258248,0.2639747860160089,0.3868291167345834,76.92308286312415,54.819875443827115,1.6689745666709173,7,0.15250015258789062,1.9675002098083496,4.438749551773071,3.8949995040893555,-1.765000343322754,1,-0.014681916950681662,1.7540961052605335,11.710000038146973,-3.884612845248152,11.675000190734865,1.2599983215332031,11.414999961853027,-0.014681916950681662 5732,2022-07-20,12.595000267028807,12.8100004196167,12.30500030517578,12.44499969482422,3043394.0,0.027324635554066834,-1.3488412839580537,0.2439034602108261,35.808589739473845,25.702958601232357,-0.2516875016684832,1.3474263777054407,3.270314603226238,3.6306056002769314,36.1978495332229,0.5500001907348633,-2.101386596266142,-0.9029997348785415,-4.093718628166675,2.287719158409592,-2.4983591815226074,0.6923597117655245,-1.2849998474121076,85.6666564941405,60.772963240627924,1.5953594466440664,7,-0.18249988555908025,1.6325001716613787,3.8987495899200457,3.5599994659423846,-2.280000686645506,2,-0.09448197767591937,-1.1791026930595316,12.260000228881836,1.7540961052605335,11.710000038146973,-3.884612845248152,11.675000190734865,-0.09448197767591937 5733,2022-07-21,12.399999618530273,12.920000076293945,12.109999656677244,12.604999542236328,1885461.0,-0.015482385419951616,-1.0636957377431517,-1.3666609446426283,25.456205999166755,24.81846854326958,-0.17722261584167498,1.2796092854996104,3.4506872936125212,3.7516366447441456,37.352443916632275,0.810000419616701,-2.0192682576309906,-0.8895003795623779,-3.7643364375968886,1.9853356784721328,-2.3269184085796333,0.5479176494548774,-1.0599991989135749,65.44847719451215,42.51088315221198,1.4374180290172556,7,-0.28499937057495117,1.827500820159912,4.093750238418579,3.755000114440918,-2.364999771118164,3,-0.09475800590385952,-1.3488412839580537,12.595000267028807,-1.1791026930595316,12.260000228881836,1.7540961052605335,11.710000038146973,-0.09475800590385952 5734,2022-07-22,11.354999542236328,14.050000190734865,11.050000190734863,12.399999618530273,6241034.0,-0.08427420229370985,-2.6253803175305657,5.097563244912959,27.596441352440024,25.040907388037994,0.6780653853541843,2.0683652658005762,4.433797870471345,4.7258190064644445,38.03386612969251,3.0000000000000018,-1.927190698560418,-1.704500436782837,-4.412641892993429,1.0036410194277554,-3.058571164888132,-0.35042970867754164,1.5650005340576172,10.166645050048823,-14.966262943951866,1.3540707281052962,7,1.1950006484985352,2.5575003623962402,5.138750314712524,4.800000190734863,-0.7299995422363281,4,-0.03610742967334013,-1.0636957377431517,12.399999618530273,-1.3488412839580537,12.595000267028807,-1.1791026930595316,12.260000228881836,-0.03610742967334013 5735,2022-07-25,10.18000030517578,11.140000343322754,10.18000030517578,11.140000343322754,5913763.0,-0.1034785807511478,1.0000000000000038,0.9186602565155589,24.43082689060472,24.775480400623735,1.681036113531695,3.0023199478492852,5.559219008087142,5.85007217026442,38.1765656904023,1.1749992370605487,-1.96557969725351,-2.6287497043609633,-5.431390999510677,0.1738915907887506,-4.030070351935819,-1.2274290567861073,3.8699998855590856,0.0,-25.320451312264375,1.4013206475748565,7,1.9349999427795428,3.297499656677248,6.2287495136261,5.974999427795412,0.3099994659423846,0,0.027996054898663303,-2.6253803175305657,11.354999542236328,-1.0636957377431517,12.399999618530273,-1.3488412839580537,12.595000267028807,0.027996054898663303 5736,2022-07-26,10.265000343322754,10.470000267028807,9.741999626159668,10.119999885559082,5456512.0,0.008349708801458355,1.6234242903292426,-0.15104213750194928,26.76311595195139,25.661661837857423,1.4095689898403272,2.630845483018989,5.369963118929416,5.714384998571985,38.4481765179063,0.7280006408691388,-2.0010642248255337,-2.2762496948242195,-4.9702895700884575,0.4177901804400186,-3.6232696324563385,-0.9292297571921004,3.784999847412111,12.140219327354195,-14.825835508892524,1.3470199376321188,7,1.6309995651245117,2.993499279022217,6.143749475479126,5.8899993896484375,-0.020000457763671875,1,0.04188985261760614,1.0000000000000038,10.18000030517578,-2.6253803175305657,11.354999542236328,-1.0636957377431517,12.399999618530273,0.04188985261760614 5737,2022-07-27,10.425000190734863,10.494999885559082,10.06999969482422,10.21500015258789,2650498.0,0.015586930546591438,1.4285764888923906,1.4482715529715082,26.027398930561006,26.424971106928872,1.1406390926160324,2.2038260097545574,5.104449943142033,5.521278489734497,38.72321992980022,0.4250001907348615,-1.9180925007338523,-1.8749998569488522,-4.406982539106849,0.6569828252091447,-3.1409911980278515,-0.6090085158698528,3.366519966125489,15.854235725768634,-11.53885883489461,1.265991341078999,7,1.4709997177124023,2.8334994316101074,6.013749599456787,5.729999542236328,-0.8050003051757812,2,0.00671459890105619,1.6234242903292426,10.265000343322754,1.0000000000000038,10.18000030517578,-2.6253803175305657,11.354999542236328,0.00671459890105619 5738,2022-07-28,10.845000267028807,10.845000267028807,10.390000343322754,10.43000030517578,2393312.0,0.04028777636543501,1.1927709182160917,1.9761899355588757,31.45780117689735,27.215389816863873,0.7054692659563315,1.5921642290748768,4.575838745646559,5.082652476000245,37.705052616474106,0.4549999237060529,-1.8515990492152241,-1.2814998149871837,-3.7053594566264128,1.1423598266520454,-2.493429635806798,-0.06956999416756915,2.7035486579895043,25.60353984024845,-2.766105577961767,1.2119298208196148,7,1.0509996414184588,2.413499355316164,5.583749771118166,5.309999465942385,-0.7449998855590803,3,-0.048870509321869315,1.4285764888923906,10.425000190734863,1.6234242903292426,10.265000343322754,1.0000000000000038,10.18000030517578,-0.048870509321869315 5739,2022-07-29,10.914999961853027,10.925000190734863,10.6850004196167,10.800000190734863,2347943.0,0.006454559068756804,2.5555461365659307,0.2771079076843177,35.996241949339094,29.00990913063513,0.5770044833448686,1.2578366989737173,4.4095030980238406,4.989374809117486,37.41282068434003,0.23999977111816406,-1.6744027323731476,-1.00275011062622,-3.040322064253429,1.034821843000989,-2.0215360874398254,0.016035866187385395,2.4051560052337653,83.90556036864473,51.59801746229224,1.0187859768136047,7,0.9809999465942383,2.23099946975708,5.513750076293945,5.239999771118164,-1.7150001525878906,4,-0.08062300664374178,1.1927709182160917,10.845000267028807,1.4285764888923906,10.425000190734863,1.6234242903292426,10.265000343322754,-0.08062300664374178 5740,2022-08-01,10.765000343322754,11.09000015258789,10.725000381469727,10.9399995803833,1444817.0,-0.013742521214338943,-1.8627527245255922,-1.5217355248536315,35.041175527230166,29.841977501962706,0.6468859033788696,1.2469098520497148,4.445897587104785,5.115945928178606,36.64152811687651,0.36499977111816406,-1.4695563684720039,-1.0099997520446777,-2.9427751689065005,0.922775664817145,-1.976387460475589,-0.04361204361376636,2.340466243308411,75.89023128008088,41.89462050923148,0.9663877084309115,8,1.1309995651245117,2.2109990119934064,5.663749694824219,5.3899993896484375,-1.5650005340576172,0,-0.01300514062775604,2.5555461365659307,10.914999961853027,1.1927709182160917,10.845000267028807,1.4285764888923906,10.425000190734863,-0.01300514062775604 5741,2022-08-02,10.484999656677246,10.729999542236328,10.395000457763672,10.699999809265137,1787467.0,-0.02601028125551197,1.436360357611025,1.2285776566757494,36.61567457499043,29.93165359479788,0.7248500612645525,1.3923424857419828,4.5899334864600245,5.355722798739752,35.353765671526816,0.36999988555908203,-1.35019191261261,-1.1592504024505619,-3.068274004699802,0.7497731997986783,-2.113762203575181,-0.20473860132594268,2.418658912325629,40.68625251040616,2.5821415032086534,0.95451180112462,8,1.4110002517700195,2.2235002517700195,5.856250286102295,5.670000076293945,-0.6630001068115217,1,0.0004768826518495306,-1.8627527245255922,10.765000343322754,2.5555461365659307,10.914999961853027,1.1927709182160917,10.845000267028807,0.0004768826518495306 5742,2022-08-03,10.845000267028807,10.890000343322754,10.470000267028807,10.484999656677246,1337330.0,0.034334823284643434,-1.1538499158808926,-1.674420255140958,44.43359764263666,32.040252666294535,0.10114270568179151,0.9229311501326638,4.099538992162639,4.959897814666354,33.90005508546522,0.4200000762939471,-1.1994294550419298,-0.6997498035430922,-2.554114359447315,1.1546147523611303,-1.6269320814952035,0.22743247440901904,1.8689587654034767,65.00000681196101,21.741509998292692,0.9271822779521114,8,1.0509996414184588,1.848499774932863,5.496249675750734,5.309999465942385,-1.3769998550415021,2,-0.0553250683906259,1.436360357611025,10.484999656677246,-1.8627527245255922,10.765000343322754,2.5555461365659307,10.914999961853027,-0.0553250683906259 5743,2022-08-04,10.800000190734863,11.130000114440918,10.71500015258789,10.80500030517578,1761131.0,-0.004149384526135447,-3.7428515375938005,-0.013889183232309804,41.080531319982256,33.53848488491034,-0.11698748024888417,0.8334557595485919,4.027858736553224,4.959586375458812,32.138078658346494,0.41499996185302734,-1.1495387808882533,-0.6322498798370368,-2.3715432641071565,1.1070435044330829,-1.5018965719720967,0.237396812298023,1.7356412773210632,55.102030224353605,9.14011647641189,0.8696466921350603,8,-0.35900020599365234,1.8934998512268066,5.408749580383301,5.354999542236328,-0.9540004730224609,3,-0.10925928558668763,-1.1538499158808926,10.845000267028807,1.436360357611025,10.484999656677246,-1.8627527245255922,10.765000343322754,-0.10925928558668763 5744,2022-08-05,11.074999809265137,11.225000381469727,10.81999969482422,10.84000015258789,1526040.0,0.025462927192000606,-1.9454534105056795,-46.99885561702986,43.82895848023067,35.69383283931323,-0.48710637287493164,0.42717164245481065,3.617948231663105,4.631712242066589,30.917017525518116,0.4250001907348633,-1.2063226596487553,-0.26000022888183594,-1.8352660941436696,1.3152656363799977,-1.0476331615127528,0.5276327037490809,1.2930231482770136,81.92764024184264,32.99974300740795,0.7876329326309172,8,-0.5914998054504395,1.6185002326965332,4.43874979019165,4.869999885559082,-0.8800001144409162,4,-0.08803606723132795,-3.7428515375938005,10.800000190734863,-1.1538499158808926,10.845000267028807,1.436360357611025,10.484999656677246,-0.08803606723132795 5745,2022-08-08,11.260000228881836,11.335000038146973,11.03499984741211,11.109999656677246,1156523.0,0.016704327115376616,1.0,0.6383012397784226,39.53975045658647,37.113458895383786,-0.5618863450816516,0.1602063619430858,3.300951267499874,4.3905441714462015,29.242610484751495,0.3000001907348633,-1.195294428890108,-0.017749834060669656,-1.510336534423745,1.4748368663024056,-0.7640431842422064,0.7285435161208671,0.9504613287773651,92.02129332498698,44.7081716221766,0.7462933501815374,8,-0.5575003623962402,1.433499813079834,4.253749370574951,4.684999465942383,-1.4780006408691406,0,-0.18294852377825088,-1.9454534105056795,11.074999809265137,-3.7428515375938005,10.800000190734863,-1.1538499158808926,10.845000267028807,-0.18294852377825088 5746,2022-08-09,11.06999969482422,11.18000030517578,10.845000267028807,11.18000030517578,2611042.0,-0.01687393696229822,5.090875988348095,-0.7333346048942142,33.54908108822136,37.94920135734605,-0.27456118287533116,0.25872261361624815,3.354025951396645,4.512802339969076,27.399300988809138,0.4149999618530291,-1.1423601911301091,-0.14125037193298162,-1.5387965437763658,1.2562957999104025,-0.8400234578546737,0.5575227139887104,0.9923541469450079,69.36411405286361,25.791143828329545,0.6987730859216917,8,-0.20749950408935725,0.8660001754760724,4.383749961853026,4.815000057220457,-1.10599994659424,1,-0.16892501690252104,1.0,11.260000228881836,-1.9454534105056795,11.074999809265137,-3.7428515375938005,10.800000190734863,-0.16892501690252104 5747,2022-08-10,10.975000381469727,11.109999656677246,10.869999885559082,11.0649995803833,1053323.0,-0.008581690693172384,1.6666737309463133,0.8181699958385615,34.28887227114549,38.2637648122625,-0.1043089614429995,0.29729389320606714,3.319455623050663,4.536424071324287,25.456376757224785,0.23999977111816406,-0.9581266905555808,-0.19074969291687083,-1.554788767313429,1.1732893814796874,-0.87276923011515,0.4912698442814083,0.9481322073629279,41.9355285279419,1.082997608017422,0.682019537198279,8,-0.1100001335144043,0.9209995269775391,3.97499942779541,4.429999351501465,-0.7400007247924805,2,-0.10505701972919634,5.090875988348095,11.06999969482422,1.0,11.260000228881836,-1.9454534105056795,11.074999809265137,-0.10505701972919634 5748,2022-08-11,10.994999885559082,11.164999961853027,10.904999732971193,11.0,1408552.0,0.0018222782135954851,-1.8108069097414092,0.055557321634824255,44.87179870349173,39.24993778494613,-0.11263856064547895,0.2574134304899047,3.186790192873886,4.4445184644097235,23.034113492881588,0.26000022888183416,-0.7902109521965421,-0.14975018501281667,-1.5105605048057669,1.2110601347801335,-0.8301553449092918,0.5306549748836584,0.7972647255131928,33.98059690713418,-10.309276530127839,0.6804051598964752,8,-0.12999963760375977,0.9010000228881836,3.8424997329711914,4.392499923706055,0.03499984741211115,3,-0.13888126325288552,1.6666737309463133,10.975000381469727,5.090875988348095,11.06999969482422,1.0,11.260000228881836,-0.13888126325288552 5749,2022-08-12,11.545000076293945,11.545000076293945,11.050000190734863,11.05500030517578,1560038.0,0.05002275547608126,1.0204086399040875,-97.99771123402668,73.65683991032492,43.540567160845555,-0.6301413556498083,-0.3191904673915591,2.5206163293441044,3.8345808631506575,20.56940843224335,0.5500001907348633,-0.6062160312212939,0.4067500114440925,-0.9446050454346757,1.7581050683228607,-0.2689275169952925,1.0824275398834775,0.12424863568357303,100.0,48.03785575003549,0.6756775284393842,8,-0.5749998092651367,0.3509998321533203,3.0674996376037598,3.742499828338623,-0.49499988555908203,4,-0.1471633042316045,-1.8108069097414092,10.994999885559082,1.6666737309463133,10.975000381469727,5.090875988348095,11.06999969482422,-0.1471633042316045 5750,2022-08-15,11.78499984741211,11.960000038146973,11.550000190734865,11.550000190734865,1537488.0,0.020788200046093497,-2.4893655012885145,0.4795913600959071,74.99999215728351,47.8054913366559,-0.7937049981431059,-0.583183467241259,2.1570992990964584,3.5352710968976755,18.00908711851301,0.41499996185302734,-0.46560783114209947,0.6429997920989994,-0.7154333863928688,2.0014329705908676,-0.03621679714693471,1.3222163813449335,-2.0430002212524414,84.3049124073482,26.177597853559533,0.6792165892459341,8,-0.5699996948242188,0.11100006103515625,2.6937501430511475,3.502500057220459,0.3150005340576172,0,-0.13491728240769052,1.0204086399040875,11.545000076293945,-1.8108069097414092,10.994999885559082,1.6666737309463133,10.975000381469727,-0.13491728240769052 5751,2022-08-16,12.079999923706055,12.239999771118164,11.850000381469727,11.850000381469727,2013979.0,0.025031826908230803,-2.3913057900585475,0.9787228861879423,76.06298635509907,51.31986786026283,-0.9372196609219898,-0.9405843926334789,1.7312425891968495,3.195167366816097,16.584688704817392,0.4549999237060547,-0.3576735389438781,0.946999883651733,-0.38231871397979766,2.2763184812832638,0.2823405848359677,1.6116591824674984,-2.2936402893066408,88.32117804544085,23.820215769792426,0.6646592988157656,8,-0.6024999618530273,-0.18400001525878906,2.2362499237060547,3.052499771118164,1.1700000762939453,1,-0.19023181707010717,-2.4893655012885145,11.78499984741211,1.0204086399040875,11.545000076293945,-1.8108069097414092,10.994999885559082,-0.19023181707010717 5752,2022-08-17,11.404999732971193,11.925000190734865,11.350000381469727,11.800000190734865,2316083.0,-0.05587749958592525,-1.277230751798756,-1.7173967127195529,58.163256794720425,53.21794846856707,-0.1949286275526525,-0.3787245558438759,2.2720981493664585,3.8248323717043977,15.234369594602759,0.7299995422363281,-0.23827333620273627,0.3314997196197531,-0.8164413931431316,1.4794408323826378,-0.24247083676169012,0.9054702760011963,-1.5204944931030298,37.453182450392916,-30.647475316590473,0.5739705563814428,8,0.12499999999999822,0.49100017547607244,2.7812504768371564,3.597500324249266,2.895000457763672,2,-0.12634809456201612,-2.3913057900585475,12.079999923706055,-2.4893655012885145,11.78499984741211,1.0204086399040875,11.545000076293945,-0.12634809456201612 5753,2022-08-18,11.225000381469727,11.34000015258789,10.890000343322754,11.25,1706813.0,-0.015782495021117726,3.390243675508704,0.06329010014775899,54.378537047418895,54.39012386492132,0.0577722787433661,-0.3070070828238052,2.318575939469481,3.9597459942557656,13.854044873655907,0.5149993896484393,-0.10799820987257291,0.21025032997131277,-0.7580603847228176,1.178561044665443,-0.2739050273757524,0.6944056873183779,-1.2462753603515626,24.81482815841173,-39.581108216234156,0.4841553573470648,8,0.31749963760375977,0.6709995269775391,2.961249828338623,3.7774996757507324,2.625,3,-0.08819605266355068,-1.277230751798756,11.404999732971193,-2.3913057900585475,12.079999923706055,-2.4893655012885145,11.78499984741211,-0.08819605266355068 5754,2022-08-19,10.94499969482422,11.1850004196167,10.9399995803833,11.145000457763672,1694341.0,-0.024944381036078433,-1.3333303058101198,8.000152590218896,52.45230655293608,55.82485232007128,0.35469293443209615,-0.06250197870527963,2.4555023159246705,4.1869066814507025,13.933624703052452,0.2850008010864258,-0.05586550276900759,-0.04925036430358709,-1.0045031215386118,0.9060023929314376,-0.5268767429210985,0.42837601431392436,-0.8758236837060558,4.0740277639437394,-56.43618300363167,0.47762637861751206,8,0.5975003242492658,0.9510002136230451,2.9175004959106428,3.7900004386901838,2.89500045776367,4,0.0077661069453631715,3.390243675508704,11.225000381469727,-1.277230751798756,11.404999732971193,-2.3913057900585475,12.079999923706055,0.0077661069453631715 5755,2022-08-22,10.46500015258789,10.854999542236328,10.279999732971193,10.854999542236328,1774011.0,-0.043855601244403575,1.9487215853515305,1.9499895096225546,49.74160846665676,57.62402202878632,0.7935082356851488,0.46371890323525733,2.8043711162907954,4.611616806256574,13.522188143865222,0.6649999618530273,0.010830295810372093,-0.5434998989105218,-1.4551154399416042,0.3681156421205607,-0.999307669426063,-0.08769212839498053,-0.30899119106972606,9.438796735514408,-51.36571773336957,0.4558077705155412,8,0.7949995994567871,1.430999755859375,3.0087502002716064,4.269999980926514,2.9600000381469744,0,0.05590062394813322,-1.3333303058101198,10.94499969482422,3.390243675508704,11.225000381469727,-1.277230751798756,11.404999732971193,0.05590062394813322 5756,2022-08-23,10.69499969482422,10.8100004196167,10.125,10.399999618530273,2016047.0,0.02197797791521805,1.6095178236670395,-0.7564116358230023,47.99464412254673,59.14688556783091,0.5640352432736968,0.28204622715306904,2.470773222909484,4.327423323905416,12.801014336109818,0.6850004196166992,0.050242919625226534,-0.3350003242492665,-1.191394163191628,0.521393514693095,-0.7631972437204482,0.09319659522191515,1.5450000762939435,31.66664635693807,-27.42543400576316,0.4281969194711811,8,0.4875001907348615,1.201000213623045,2.6250007152557355,4.040000438690184,2.725000381469725,1,0.13136986692252517,1.9487215853515305,10.46500015258789,-1.3333303058101198,10.94499969482422,3.390243675508704,11.225000381469727,0.13136986692252517 5757,2022-08-24,10.494999885559082,10.734999656677246,10.125,10.5,2315716.0,-0.018700309955308136,1.568422701090001,-0.016949536094138844,46.08471863046931,59.28165444860618,0.7697321756872828,0.5139074254860212,2.529831997915192,4.477024671683418,12.073088087257295,0.6099996566772461,0.09413690487070525,-0.538500118255616,-1.3849981411033667,0.30799790459213483,-0.9617491296794913,-0.11525110683174056,1.702699890136719,30.45266165366321,-27.94021913646505,0.42324901142387517,8,0.6875,1.4010000228881836,2.825000524520874,4.240000247955322,2.6450004577636737,2,0.2625059689835485,1.6095178236670395,10.69499969482422,1.9487215853515305,10.46500015258789,-1.3333303058101198,10.94499969482422,0.2625059689835485 5758,2022-08-25,10.3149995803833,10.65999984741211,10.130000114440918,10.28499984741211,2895967.0,-0.01715105356251201,-2.1176528336816123,-5.999809269502194,39.9999949806605,55.542005011976805,0.9422145105070641,0.68740937778378,2.5635714256481386,4.608660781797109,11.758319099113322,0.5299997329711914,0.181401019855846,-0.6920003890991211,-1.5946655026221688,0.21066472442392659,-1.1433329458606458,-0.24066783233759637,1.8412461997985847,17.924481619734213,-35.94267889080167,0.45133255676152406,8,0.8675003051757812,1.5810003280639648,3.0050008296966553,4.4200005531311035,3.455000877380371,3,0.3863306614117654,1.568422701090001,10.494999885559082,1.6095178236670395,10.69499969482422,1.9487215853515305,10.46500015258789,0.3863306614117654 5759,2022-08-26,10.03499984741211,10.739999771118164,9.989999771118164,10.3149995803833,6896398.0,-0.027144909778153092,-3.054055307972462,-9.333407508662619,34.27470041883336,51.01697259659346,1.1013099090600313,0.9466359217719074,2.7252132565118057,4.836181238467709,11.58934897343197,0.75,0.2649584552470472,-0.928000116348267,-1.9298847283507623,0.07388449565422839,-1.4289424223495146,-0.4270578103470193,2.0806210171661377,5.202322335389154,-42.02766975530104,0.500942306001248,8,1.0799999237060547,1.8610000610351562,3.1362504959106445,4.700000286102295,3.9750003814697266,4,0.38016946607542335,-2.1176528336816123,10.3149995803833,1.568422701090001,10.494999885559082,1.6095178236670395,10.69499969482422,0.38016946607542335 5760,2022-08-29,10.625,10.630000114440918,9.670000076293944,9.96399974822998,2806340.0,0.058794236328767235,1.8613989582074968,-2.360717436248514,44.81955896929411,47.545480664837356,0.3681773581931491,0.3642866855875191,2.0164350649794542,4.203785080812924,11.759737529876817,0.9600000381469744,0.2968748980246332,-0.3309999465942379,-1.3406357126945068,0.6786358195060309,-0.8358178296443732,0.17381793645589738,1.4055960208398446,83.77189790333931,37.71655736904046,0.5048178830501344,8,0.1725001335144043,0.3299999237060547,2.606250047683716,3.9800000190734863,3.354999542236328,0,0.30258824965533093,-3.054055307972462,10.03499984741211,-2.1176528336816123,10.3149995803833,1.568422701090001,10.494999885559082,0.30258824965533093 5761,2022-08-30,10.489999771118164,10.890000343322754,10.279999732971193,10.46500015258789,2590977.0,-0.012705903894761006,-2.0886071059519056,0.03782089108639478,44.40598947196131,46.01689540675301,0.28375750146543766,0.5266840840665221,2.0083297006229106,4.296610902859809,11.450004248175413,0.6100006103515607,0.17340708657776815,-0.4662501811981201,-1.475397235974869,0.5428968735786288,-0.9708237085864937,0.03832334619025346,1.3989604930489268,67.21307502835622,19.784129076595377,0.5045735273883744,8,0.015000343322753906,0.4650001525878906,2.3062503337860107,3.6800003051757812,3.1100006103515625,1,0.2797903225601166,1.8613989582074968,10.625,-3.054055307972462,10.03499984741211,-2.1176528336816123,10.3149995803833,0.2797903225601166 5762,2022-08-31,10.244999885559082,10.505000114440918,9.906000137329102,10.479999542236328,3375196.0,-0.023355566339823386,3.2034967959979253,-9.400129701686122,41.77631482633297,44.61664849329902,0.38767541803979455,0.7635777190719786,2.116354572658091,4.491516037951808,11.49772106065272,0.5989999771118164,0.004672909574876982,-0.6812500476837151,-1.7388336478013233,0.3763335524338931,-1.21004184774252,-0.15245824762491011,1.51082276733562,47.1311215911037,-1.9163755038733754,0.5287918000588041,8,0.18250036239624023,0.7100000381469727,2.332249879837036,3.7059998512268066,3.27500057220459,2,0.30990729391907657,-2.0886071059519056,10.489999771118164,1.8613989582074968,10.625,-3.054055307972462,10.03499984741211,0.30990729391907657 5763,2022-09-01,9.619999885559082,10.199999809265137,9.619999885559082,10.175000190734863,2480106.0,-0.061005369153880995,-1.0900886658876898,2.361706876610596,29.234083152594707,42.03684589326108,0.8505031242220333,1.3656604994428427,2.5738218199423955,5.0574083859409065,11.985494609361119,0.625,-0.22711194335026796,-1.247250032424926,-2.455426103765424,-0.03907396108442818,-1.851338068095174,-0.643161996754678,2.0106734127395747,0.0,-40.84248909647168,0.6040880356702487,9,0.6350002288818359,1.309999942779541,2.957249879837036,4.330999851226807,3.5399999618530273,3,0.3659044178417994,3.2034967959979253,10.244999885559082,-2.0886071059519056,10.489999771118164,1.8613989582074968,10.625,0.3659044178417994 5764,2022-09-02,10.100000381469727,10.109999656677246,9.722000122070312,9.722000122070312,2142391.0,0.04989610203958428,-1.0529061817227685,-0.6810811739638463,32.71795419546277,40.145328752017306,0.2660078333486151,0.8525826264628922,1.9482383706732023,4.536538346450076,12.629400422807214,0.48999977111816406,-0.34523990485335254,-0.7184995651245121,-1.969310281731767,0.5323111514827428,-1.3439049234281395,-0.09309420682088465,1.3698190438097644,37.795301015550145,2.3492878706752336,0.6254053583036271,9,0.1549997329711914,0.8299994468688965,2.4772493839263916,3.850999355316162,3.0450000762939453,4,0.3633663304634347,-1.0900886658876898,9.619999885559082,3.2034967959979253,10.244999885559082,-2.0886071059519056,10.489999771118164,0.3633663304634347 5765,2022-09-05,9.199999809265137,9.802000045776367,9.031999588012695,9.767999649047852,9414772.0,-0.08910896417942749,1.4213826764333215,-1.5026440476130407,23.722629071018645,37.448438190736404,1.0814204851658928,1.676284108043017,2.7136971265256413,5.39010083754534,13.70820490757178,1.0680007934570312,-0.46842352576417845,-1.5155001163482673,-2.940387590430726,-0.09061264226580867,-2.2279438533894975,-0.8030563793070371,2.1218340528367214,9.041988856694836,-18.90123748092516,0.7124437370412295,9,0.7610001564025879,1.435999870300293,3.32099986076355,4.750999927520752,3.5850000381469727,0,0.5228261434062904,-1.0529061817227685,10.100000381469727,-1.0900886658876898,9.619999885559082,3.2034967959979253,10.244999885559082,0.5228261434062904 5766,2022-09-06,9.199999809265137,9.972000122070312,9.152000427246094,9.199999809265137,6106395.0,0.0,-16.083546919393616,-0.0,27.055153135673024,35.33404202464793,0.9465981182153378,1.6116346075933699,2.562841420053065,5.338001972348021,14.500161223059676,0.8199996948242188,-0.5748176713602184,-1.4220001220703118,-2.9874273231020485,0.14342707896142493,-2.204713722586181,-0.6392865215544425,1.8928506254278048,11.405306260128336,-14.701502605630777,0.7827136005158684,9,0.7610001564025879,1.435999870300293,3.235999822616577,4.750999927520752,3.5299997329711914,1,0.5195651991380856,1.4213826764333215,9.199999809265137,-1.0529061817227685,10.100000381469727,-1.0900886658876898,9.619999885559082,0.5195651991380856 5767,2022-09-07,9.821999549865724,9.9399995803833,8.855999946594238,9.0,5403071.0,0.06760866885825201,1.049149399716782,100.0,36.63044934285181,34.95964806489141,0.24484155831156507,0.9473996402899179,1.8058701802584824,4.670663798853065,15.436095656644358,1.0839996337890625,-0.6258765275822586,-0.7423503398895246,-2.337678504440172,0.8529778246611226,-1.5400144221648482,0.055313742385799,1.0647658001591918,71.87497782565086,43.72085723605049,0.7976640822753233,9,0.05100059509277166,0.7260003089904767,2.480250358581541,4.129000186920164,3.608000755310055,2,0.3846468137595924,-16.083546919393616,9.199999809265137,1.4213826764333215,9.199999809265137,-1.0529061817227685,10.100000381469727,0.3846468137595924 5768,2022-09-08,9.468000411987305,9.67199993133545,9.354000091552734,9.64799976348877,2202579.0,-0.03604145327854946,1.789476105824532,-0.21897743317604998,36.12103439178475,35.16479628410823,0.5208296225603455,1.2449641761405807,2.0481439678586817,4.974250990035328,16.50924877881482,0.46799945831299006,-0.7012483324814802,-1.0199995040893555,-2.673641619242728,0.6336426110640172,-1.846820561666041,-0.19317844651267002,1.175073089625931,48.80387614703319,16.87659153204676,0.8268210575766861,9,0.4049997329711914,1.0799994468688965,2.826749563217163,4.482999324798584,4.251999855041502,3,0.42796787805862224,1.049149399716782,9.821999549865724,-16.083546919393616,9.199999809265137,1.4213826764333215,9.199999809265137,0.42796787805862224 5769,2022-09-09,9.845999717712402,9.845999717712402,9.380000114440918,9.399999618530273,1839939.0,0.03992387930681951,1.089683854896133,-2.4777872556863034,44.06973975594777,35.08148303818086,0.12650456053884973,0.7727742725984612,1.5355237548194616,4.54113913969897,18.09429315542719,0.4659996032714844,-0.7499499111358325,-0.55705018043518,-2.1557083657413045,1.0416080048709446,-1.3563792730882422,0.24227891221788234,0.5826249572985542,88.70964296182483,51.709604469309895,0.7993290926530622,9,0.02700042724609375,0.7020001411437988,1.721250295639038,4.025000095367432,3.9840002059936523,4,0.33658340693815036,1.789476105824532,9.468000411987305,1.049149399716782,9.821999549865724,-16.083546919393616,9.199999809265137,0.33658340693815036 5770,2022-09-12,10.19499969482422,10.274999618530273,9.890000343322754,9.890000343322754,1854719.0,0.03544586503328717,-1.5245907790441349,0.6838548961329196,45.316597401103174,35.18266169697441,-0.32397487308410255,0.3146817766705503,1.100572441759871,4.136740126274114,19.355986398974878,0.4289999008178711,-0.7523175956456658,-0.1285501956939683,-1.5901072003217855,1.333006808933849,-0.8593286980078769,0.6022283066199403,-1.3389997482299822,94.36223099354888,54.345849872815165,0.7307785023139086,9,-0.5144996643066424,0.35300016403198065,1.393500328063963,3.585999965667723,3.6850004196166974,0,0.28935761169635965,1.089683854896133,9.845999717712402,1.789476105824532,9.468000411987305,1.049149399716782,9.821999549865724,0.28935761169635965 5771,2022-09-13,9.781999588012695,10.710000038146973,9.781999588012695,10.28499984741211,2963266.0,-0.04051006563749049,-2.6898607219102297,-1.649184684895946,43.57773064668951,35.38281901034735,-0.024547565592703435,0.5762382973524875,1.4378136879299497,4.491297376997579,20.043161448338072,0.9280004501342773,-0.7155423622289145,-0.4266502857208252,-1.6484545514950888,0.7951539800534384,-1.037552418607957,0.1842518471663066,-0.8976196479797363,49.94604076005885,8.3597028168792,0.6109021328871317,9,0.0010004043579101562,0.7660002708435059,1.9160003662109375,3.999000072479248,4.123000144958498,1,0.30699247453244904,-1.5245907790441349,10.19499969482422,1.089683854896133,9.845999717712402,1.789476105824532,9.468000411987305,0.30699247453244904 5772,2022-09-14,9.96399974822998,10.479999542236328,9.60200023651123,9.704000473022461,4845523.0,0.018605619288751152,-2.7844818195458125,-0.5168969008444658,46.839547415976874,37.338981706278695,-0.28004959890486525,0.2959186914615408,1.1891506014011277,4.255390968851371,21.55846046287799,0.8779993057250977,-0.7700876810124235,-0.17260012626647914,-1.2599052017206223,0.914704949187664,-0.7162526639935507,0.3710524114605924,-1.0065950042724605,44.98522719040924,0.3890594052074974,0.5436525377270719,9,-0.180999755859375,0.5840001106262207,1.4352502822875977,3.816999912261963,4.031000137329102,2,0.2775993440282558,-2.6898607219102297,9.781999588012695,-1.5245907790441349,10.19499969482422,1.089683854896133,9.845999717712402,0.2775993440282558 5773,2022-09-15,10.234999656677246,10.414999961853027,9.81999969482422,9.81999969482422,2519472.0,0.02719790398382993,-1.8674714299830797,1.5961581489863446,51.80375019029622,39.45962570570464,-0.5080661664109929,-0.055919451319287106,0.8463312061694594,3.938778448296988,22.557458408848873,0.5950002670288068,-0.8116994342744377,0.14789981842040945,-0.8136411964492503,1.1094408332900692,-0.3328706890144204,0.6286703258552393,-1.2074911009521472,64.2856835550686,14.098950597838936,0.4807705074348297,9,-0.4519996643066406,0.3130002021789551,1.1455004215240479,3.498500347137451,3.760000228881836,3,0.3121642164798839,-2.7844818195458125,9.96399974822998,-2.6898607219102297,9.781999588012695,-1.5245907790441349,10.19499969482422,0.3121642164798839 5774,2022-09-16,11.029999732971193,11.25,10.100000381469727,10.100000381469727,6786413.0,0.07767465588289446,-1.4731191837362525,2.240962498764833,53.522349638693605,42.770705768779635,-1.293274249365627,-0.8898480009695184,-0.01176401977645014,3.107834248882197,23.20999282031927,1.1499996185302734,-0.8020261583074806,0.9386498928070086,-0.03946560277281641,1.9167653883868336,0.4495921450170961,1.4277076405969211,-1.9351915179492192,86.6504673178428,39.03025981212754,0.4890577477899121,9,-0.976999759674074,-0.481999874114992,0.35050034523010076,2.625999927520752,2.954999923706051,4,0.24388038070541262,-1.8674714299830797,10.234999656677246,-2.7844818195458125,9.96399974822998,-2.6898607219102297,9.781999588012695,0.24388038070541262 5775,2022-09-19,11.050000190734863,11.085000038146973,10.625,10.899999618530273,2150649.0,0.0018132781729707226,3.181813452860369,0.16129105032430047,54.96982993484579,45.87233652424327,-1.1435068900680836,-0.9104540418412412,-0.07610176058841667,3.0407035542718273,23.106161818441223,0.46000003814697266,-0.6674647939832941,0.9294003486633304,-0.12757217194116244,1.9863728692678233,0.400914088361084,1.4578866089655769,-1.8258804686142085,87.86408750194583,40.95743405594768,0.5284862603022465,9,-0.9970002174377441,-0.5020003318786621,0.38299989700317383,2.5259995460510254,2.929999351501465,0,0.2515836818991324,-1.4731191837362525,11.029999732971193,-1.8674714299830797,10.234999656677246,-2.7844818195458125,9.96399974822998,0.2515836818991324 5776,2022-09-20,12.100000381469727,12.100000381469727,10.645000457763672,11.0,2424588.0,0.09502264005527006,1.6454534893197184,7.333307902115242,64.40441418345765,48.95833261764392,-1.943233211397267,-1.9497635313683528,-1.1589910858527155,1.9502382242973688,23.2889420911817,1.4549999237060547,-0.5493469025216093,1.9091505050659183,0.5483421711941467,3.26995883893769,1.2287463381300316,2.589554672001805,-2.754327842676311,100.0,50.927335970597014,0.6804041669358859,9,-1.373000144958496,-1.5520005226135254,-0.5445003509521484,1.475999355316162,1.7799997329711914,1,0.14710741131026173,3.181813452860369,11.050000190734863,-1.4731191837362525,11.029999732971193,-1.8674714299830797,10.234999656677246,0.14710741131026173 5777,2022-09-21,13.25,14.475000381469727,13.0,14.399999618530273,12950628.0,0.09504128779131404,1.269229358471188,-1.0454538361102585,76.0626094606303,53.396285403071204,-2.8561932884511254,-3.038571961921935,-2.3125923358883256,0.7674070563723294,24.16499640875967,2.375,-0.24507885163067478,2.921400117874146,0.9919912776009063,4.850808958147386,1.9566956977375263,3.886104538010766,-3.6839812337924798,73.68420621324358,17.643922516941906,0.9647044201366204,9,-1.3224997520446777,-1.5844998359680176,-1.5632500648498535,0.32599973678588867,0.7349996566772443,2,0.04943394211103347,1.6454534893197184,12.100000381469727,3.181813452860369,11.050000190734863,-1.4731191837362525,11.029999732971193,0.04943394211103347 5778,2022-09-22,14.300000190734865,14.40999984741211,13.369999885559082,13.454999923706055,8082505.0,0.07924529741395214,-1.0492603154171032,-0.7347830846315763,77.87364029564156,57.15227435192607,-3.5187248610927817,-3.9787089827471416,-3.3389154904891054,-0.30829508799493155,25.08839379023746,1.1599998474121094,0.07055203749478878,3.7721502780914324,1.1499671098866369,6.394333446296229,2.4610586939890347,5.08324186219383,-4.2430832630011235,95.99999564034603,36.0964854887458,1.3110915841023982,9,-2.2614998817443865,-2.6345000267028826,-2.5870003700256365,-0.7240004539489764,-0.48000049591064453,3,-0.021328692385150894,1.269229358471188,13.25,1.6454534893197184,12.100000381469727,3.181813452860369,11.050000190734863,-0.021328692385150894 5779,2022-09-23,13.850000381469727,14.399999618530273,13.800000190734865,14.399999618530273,3420684.0,-0.03146851771069892,1.1818191276121979,-0.6508864653906608,82.82045058292744,61.31936914990654,-2.7278955682674333,-3.4027028630197194,-2.8783613798598324,0.11719671891425243,25.89027530707292,0.5999994277954084,0.30549557201137745,3.1314004421234127,0.13223098540061962,6.130569898846206,1.6318157137620162,4.630985170484809,-3.351275108362387,83.7662353747246,16.70910732698941,1.4995847283613963,9,-1.811500072479248,-2.184500217437744,-2.1307504177093506,-0.2740006446838379,0.39499950408935547,4,0.010469277985244885,-1.0492603154171032,14.300000190734865,1.269229358471188,13.25,1.6454534893197184,12.100000381469727,0.010469277985244885 5780,2022-09-26,13.84000015258789,14.074999809265135,13.520000457763672,13.604999542236328,2970266.0,-0.0007220381665270503,-1.7407457991108344,-0.4272744297019677,82.70370071130344,65.66669915708587,-2.3987301286164353,-3.309155372449201,-2.858833768635872,0.10054576606814791,26.202538855317293,0.5549993515014631,0.5971225645149545,2.9606502056121826,-0.3462452962677922,6.2675457074921574,1.3072024546721952,4.61409795655217,-2.943647368644312,83.42035922895306,8.938499641652612,1.6534477509399876,9,-1.801499843597412,-2.174499988555908,-2.1207501888275146,-0.37650060653686346,0.46000003814697443,0,0.010476842665513963,1.1818191276121979,13.850000381469727,-1.0492603154171032,14.300000190734865,1.269229358471188,13.25,0.010476842665513963 5781,2022-09-27,13.425000190734865,14.125,13.15999984741211,13.795000076293945,2350987.0,-0.029985546046068956,-1.1444434201282374,-1.5744635088630532,76.15798675684498,68.92430352829344,-1.5786369043672526,-2.806910205719131,-2.4566631890240043,0.4897235505823989,26.830846423982603,0.9650001525878906,0.8238523419829296,2.3989002227783214,-1.0906912196818883,5.888491665238531,0.6541045015482165,4.143695944008426,-2.1707826470386724,28.813564801344967,-44.0979158899804,1.7447957212301046,9,-1.2775001525878924,-1.7595000267028826,-1.8470003604888934,0.018499851226804864,1.0050001144409144,1,0.04134073323026777,-1.7407457991108344,13.84000015258789,1.1818191276121979,13.850000381469727,-1.0492603154171032,14.300000190734865,0.04134073323026777 5782,2022-09-28,13.420000076293945,13.8149995803833,13.119999885559082,13.5,3301597.0,-0.0003724479977564865,-1.0441158321085169,0.21621607689194972,80.22330681969018,72.08203204267053,-1.1531104221437847,-2.6897562619254956,-2.4756147774587642,0.47467777876041595,27.028246075912428,0.6949996948242188,1.0403173462193518,2.235150098800659,-1.3910277975830319,5.86132799518435,0.42206115060881366,4.048239046992505,-1.8437042488203996,23.255829426841718,-50.52790774580198,1.8130889481918455,9,-1.1324996948242188,-1.754499912261963,-1.8807501792907715,0.02349996566772461,0.6949996948242188,2,0.03427720085930175,-1.1444434201282374,13.425000190734865,-1.7407457991108344,13.84000015258789,1.1818191276121979,13.850000381469727,0.03427720085930175 5783,2022-09-29,13.140000343322756,13.324999809265135,12.9399995803833,13.300000190734865,1994213.0,-0.02086436150367843,2.666684831971043,2.0,75.57453689786355,74.5322750714672,-0.46678909250933387,-2.247770048431134,-2.217027785430597,0.7315225602048887,26.822852237924998,0.48000049591064453,1.3198558667150504,1.7791503429412856,-1.8688592406303979,5.427159926512969,-0.04485444884455703,3.6031551347271282,-1.2738340604495928,13.698682035193317,-55.79296922452187,1.824004791785842,9,-0.5900001525878924,-1.4745001792907733,-1.6007504463195819,0.30349969863891424,1.2449998855590803,3,0.06430740420671954,-1.0441158321085169,13.420000076293945,-1.1444434201282374,13.425000190734865,-1.7407457991108344,13.84000015258789,0.06430740420671954 5784,2022-09-30,13.770000457763672,13.779999732971193,13.1899995803833,13.1899995803833,2935839.0,0.047945212936090886,-1.0344802071772166,-3.625008940705243,76.59574769988703,76.93515482313845,-0.7456605402159386,-2.728623507470221,-2.8278728387665666,0.06455132112557216,26.747496893501378,0.6399993896484375,1.6084431785830837,2.2256504535675052,-1.523137287766641,5.974438194901651,0.35125658290043305,4.100044324234577,-1.642950765030852,70.04224333092165,3.5438523456776636,1.874393870667073,9,-1.2100000381469727,-2.1045002937316895,-2.230750560760498,-0.32650041580200195,0.9399995803833008,4,0.00363102653583125,2.666684831971043,13.140000343322756,-1.0441158321085169,13.420000076293945,-1.1444434201282374,13.425000190734865,0.00363102653583125 5785,2022-10-03,14.010000228881836,14.295000076293945,13.545000076293945,13.645000457763672,2928617.0,0.01742917669859989,-1.6548647471668303,0.6293089982324167,82.28467031241716,78.9218499485784,-0.5829300732302904,-2.729749348916208,-3.0076542619100746,-0.19790709612283308,26.107006637895996,0.75,1.8793302015127544,2.2251502037048336,-1.5075035230318274,5.957803930441495,0.3588233403365031,4.091477067073164,-1.6481554672753251,78.9668086268432,9.94609029437531,1.8663268633683303,10,-0.30250024795532227,-2.3445000648498535,-2.504500389099121,-0.566500186920166,0.7100000381469709,0,0.016773708268240428,-1.0344802071772166,13.770000457763672,2.666684831971043,13.140000343322756,-1.0441158321085169,13.420000076293945,0.016773708268240428 5786,2022-10-04,13.979999542236328,14.270000457763672,13.765000343322756,14.149999618530273,1975631.0,-0.002141376599242406,1.4634046492586872,-0.4657539257439971,81.39461579648867,79.5142950970071,-0.28855099202205814,-2.448834920207803,-2.9192824905270314,-0.2178318249597755,25.774737604623944,0.5050001144409162,2.1051425567363715,1.956149530410766,-1.6907714246404648,5.603070485461997,0.13268905288515143,3.7796100079363804,-1.406839218643496,76.75273662199531,4.497881421290984,1.8234604775256154,10,-0.30499982833862305,-2.3144993782043457,-3.1037495136260986,-0.7574996948242188,0.7750005722045898,1,0.022889889769434735,-1.6548647471668303,14.010000228881836,-1.0344802071772166,13.770000457763672,2.666684831971043,13.140000343322756,0.022889889769434735 5787,2022-10-05,13.600000381469727,14.140000343322756,13.595000267028807,14.085000038146973,1520518.0,-0.027181628984933037,-1.2020210193721146,2.8529378765609397,75.86472456258896,79.29108223777904,0.16351184179014844,-1.8670076046919952,-2.4892824456081826,0.10904636563843084,25.034645631239687,0.5450000762939489,2.3360604462974166,1.3872503280639652,-2.1697322537727803,4.944232909900711,-0.39124096285440757,3.165741618982338,-0.8366560520892055,48.70852837901467,-23.540057600592597,1.778491290918373,10,0.06999921798706055,-1.9345002174377441,-2.8700003623962402,-0.3775005340576172,0.7799997329711914,2,0.06102940444302818,1.4634046492586872,13.979999542236328,-1.6548647471668303,14.010000228881836,-1.0344802071772166,13.770000457763672,0.06102940444302818 5788,2022-10-06,13.520000457763672,13.880000114440918,13.425000190734865,13.699999809265135,1029380.0,-0.00588234716633218,-1.4594598077701424,0.3711329462264912,71.50259707424576,78.03354295903664,0.13548043670701482,-1.54720315128022,-2.372720263258225,0.13204676775368185,24.154709640880277,0.4549999237060529,2.4259664088564605,1.1046504020690922,-2.249903830538651,4.459204634676835,-0.5726267142347794,2.7819275183729637,-0.5854905231742293,29.86431939185813,-38.886929371365866,1.6772771163038716,10,0.09749937057495117,-1.8545002937316895,-2.8287503719329834,-0.2975006103515625,1.1499996185302734,3,0.04400882346219315,-1.2020210193721146,13.600000381469727,1.4634046492586872,13.979999542236328,-1.6548647471668303,14.010000228881836,0.04400882346219315 5789,2022-10-07,13.15999984741211,13.489999771118164,13.135000228881836,13.489999771118164,1120216.0,-0.026627263177704807,1.151512874606248,1.8333395145780422,67.21043733511974,76.31206925057178,0.4328279253410834,-0.9762488339503825,-1.9818434428771816,0.439161826151647,23.433859629689014,0.38500022888183594,2.3168399782869287,0.5789497852325436,-2.561808563778399,3.7197081342434863,-0.9914293892729287,2.149328959738016,-0.07144086813463879,2.1551398119617082,-61.527317271024,1.5703791745054716,10,0.45749998092651367,-1.494499683380127,-2.567499876022339,0.03749990463256836,1.89500045776367,4,0.0930851364493459,-1.4594598077701424,13.520000457763672,-1.2020210193721146,13.600000381469727,1.4634046492586872,13.979999542236328,0.0930851364493459 5790,2022-10-10,13.145000457763672,13.279999732971193,12.880000114440918,13.010000228881836,2088885.0,-0.0011397712630967227,-1.0253121770790166,-0.4090916972516834,60.25515424069732,74.54508785988871,0.378698165188883,-0.768302346205008,-1.9306698609857982,0.39394533487713446,23.39593608155006,0.3999996185302752,2.08468127052722,0.41645035743713343,-2.5231308068121976,3.3560315216864645,-1.0533402246875312,1.886240939561798,1.3299999237060547,19.064768192019187,-38.3704235580694,1.469790582124665,10,0.44249963760375977,-1.4795002937316895,-2.5525004863739014,0.05249929428100586,2.054999351501463,0,0.11905663947383016,1.151512874606248,13.15999984741211,-1.4594598077701424,13.520000457763672,-1.2020210193721146,13.600000381469727,0.11905663947383016 5791,2022-10-11,12.78499984741211,13.274999618530273,12.755000114440918,13.03499984741211,2748438.0,-0.027386884580817172,-2.354841289862117,-1.8518487121886436,44.599301746519814,70.58686507398089,0.7133879371315608,-0.18107290511650298,-1.5289058234117832,0.6827224301578863,24.070511547684788,0.5199995040893555,1.835383413854224,-0.09370026588439906,-2.685814983747676,2.498414451978878,-1.3897576248160366,1.2023570930472385,1.658100528717041,2.1660453439355245,-51.015550014988804,1.296057358931638,10,0.7400002479553223,-1.119499683380127,-2.4865000247955322,0.005999565124511719,2.4200000762939453,1,0.151349272014921,-1.0253121770790166,13.145000457763672,1.151512874606248,13.15999984741211,-1.4594598077701424,13.520000457763672,0.151349272014921 5792,2022-10-12,12.729999542236328,12.994999885559082,12.640000343322756,12.835000038146973,2620190.0,-0.0043019402293472675,-1.4912345278290124,0.4200019836425781,26.28398112589447,65.11013665487322,0.7378069200284365,0.0967336584623606,-1.4435257992386834,0.6675320673679597,24.47999110586565,0.35499954223632635,1.5718663120801963,-0.2870005607604984,-2.4903293712493557,1.916328249728359,-1.3886649660049262,0.8146638444839294,1.6455768234252925,7.258001252082185,-38.834037414312974,1.1016644052444282,10,0.7375006675720215,-1.0644993782043457,-2.431499719619751,-0.10900020599365412,2.135000228881836,2,0.15907310644324268,-2.354841289862117,12.78499984741211,-1.0253121770790166,13.145000457763672,1.151512874606248,13.15999984741211,0.15907310644324268 5793,2022-10-13,13.43000030517578,13.43000030517578,12.9399995803833,12.9399995803833,3280695.0,0.054988278720430994,1.0000000000000073,-4.666651529050582,44.101124799487344,61.49962299927325,0.09305436263734634,-0.3706355387842333,-2.1029357002529263,-0.09091873578566911,25.091048734639887,0.7000007629394513,1.409899098992188,0.25325016975402725,-1.522627137550776,2.0291274770588306,-0.6346884838983744,1.141188823406429,0.8414414991455086,92.94123454906298,49.4825772040428,0.8879386536524018,10,0.037499904632570136,-1.515500068664549,-3.219500303268431,-1.1645002365112287,1.6300001144409197,3,0.07073713981220231,-1.4912345278290124,12.729999542236328,-2.354841289862117,12.78499984741211,-1.0253121770790166,13.145000457763672,0.07073713981220231 5794,2022-10-14,13.720000267028807,14.050000190734865,13.539999961853027,13.65999984741211,2301407.0,0.021593444174477394,-2.3999993642175386,0.12244965482879307,48.43750194025478,57.73882651347743,-0.2288500249842258,-0.473026761598371,-2.357003495649286,-0.4476964187572232,27.108535074164003,0.6199998855590856,1.2273092026498365,0.40875010490417374,-1.0641663912288415,1.881666601037189,-0.32770814316233476,1.1452083529706822,0.45355504963256976,76.59574755899905,36.614305580418296,0.7364582480665078,10,-0.2649998664855939,-1.7925000190734846,-3.509500265121458,-1.4695000648498517,1.1099996566772479,4,0.06924196725769227,1.0000000000000073,13.43000030517578,-1.4912345278290124,12.729999542236328,-2.354841289862117,12.78499984741211,0.06924196725769227 5795,2022-10-17,13.829999923706055,14.010000228881836,13.604999542236328,13.904999732971193,1562095.0,0.008017467531804101,1.8421020930582743,-1.2499880791544813,55.728424910776816,54.88702752617611,-0.41020533834516826,-0.3837523075677609,-2.4350159657460377,-0.6227556984244504,29.235048882387993,0.4050006866455078,1.1050300450633461,0.37974977493286133,-0.6538412291854669,1.4133407790511896,-0.1370457271263028,0.8965452769920255,0.2515420945550044,84.39714249383819,41.22662797160288,0.5167955020591638,10,-0.439999580383299,-1.7914996147155762,-3.619499921798706,-1.5794997215270996,0.9400005340576172,0,0.08857558844739732,-2.3999993642175386,13.720000267028807,1.0000000000000073,13.43000030517578,-1.4912345278290124,12.729999542236328,0.08857558844739732 5796,2022-10-18,13.880000114440918,14.020000457763672,13.765000343322756,13.96500015258789,1167548.0,0.0036153428062684068,1.615377091351896,1.1333367241839438,56.424579963840316,52.72701145964849,-0.5318074119244347,-0.30942640529399057,-2.445663234595461,-0.738185261621684,30.152302950581145,0.2550001144409162,0.9142903580023383,0.34074997901916504,-0.48992062824785876,1.1714205862861888,-0.07458532461434686,0.7560852826526769,-1.2399997711181623,87.94325569566817,40.50821202657835,0.4153353036335118,10,-0.5349998474121076,-1.8414998054504395,-3.7657501697540283,-1.629499912261963,0.7849998474121094,1,0.09510084178247769,1.8421020930582743,13.829999923706055,-2.3999993642175386,13.720000267028807,1.0000000000000073,13.43000030517578,0.09510084178247769 5797,2022-10-19,13.904999732971193,14.010000228881836,13.69499969482422,14.010000228881836,916743.0,0.0018011252394922739,4.999981834860685,1.2352993975024755,61.503747580679395,51.61602818258555,-0.5688094612136698,-0.2981240412613193,-2.4271454811201725,-0.8235446552752226,29.11514182094529,0.3150005340576154,0.6549978928742686,0.33299961090088104,-0.5012943886736636,1.1672936104754257,-0.08414738888639128,0.7501466106881534,-1.2373993873596199,86.93690287992304,33.77893813393718,0.41714699978727193,10,-0.5599994659423828,-1.8664994239807147,-3.73949980735779,-1.654499530792238,0.6599998474121076,2,0.09349156531462088,1.615377091351896,13.880000114440918,1.8421020930582743,13.829999923706055,-2.3999993642175386,13.720000267028807,0.09349156531462088 5798,2022-10-20,13.994999885559082,14.039999961853027,13.720000267028807,13.914999961853027,1113001.0,0.006472503007280306,2.7647006024975247,-0.7619004368716126,54.0394858720981,50.152589131138704,-0.6530168813994734,-0.43441849747435946,-2.4723299605606677,-0.964413725523734,28.034064814587545,0.3199996948242205,0.40038957464378555,0.4382497787475579,-0.34988782743512736,1.2263873849302431,0.04418097565621437,0.8323185818389014,-1.3003515377044668,89.21563127601534,36.61568367349625,0.394068803091343,10,-0.6499996185302717,-1.8474998474121094,-3.8294999599456787,-2.501999855041504,0.8400001525878906,3,0.06216505128069372,4.999981834860685,13.904999732971193,1.615377091351896,13.880000114440918,1.8421020930582743,13.829999923706055,0.06216505128069372 5799,2022-10-21,13.994999885559082,14.1850004196167,13.800000190734865,13.899999618530273,1159422.0,0.0,-1.6101788063841604,1.1875044703526214,49.70529789288649,48.98038287027083,-0.5834746771772892,-0.44585788400668136,-2.4443211480692018,-1.0195513337238093,26.954250069402296,0.38500022888183416,0.20430583819035064,0.43099980354309153,-0.37104102912303105,1.2330406362092141,0.02997938721003024,0.8320202198761528,-1.2465374731445298,67.24133678628684,17.23402415599277,0.40102041633306096,10,-0.5824995040893555,-1.7074995040893555,-3.8294999599456787,-2.5419998168945312,0.9899997711181623,4,0.07609864542811118,2.7647006024975247,13.994999885559082,4.999981834860685,13.904999732971193,1.615377091351896,13.880000114440918,0.07609864542811118 5800,2022-10-24,13.984999656677244,14.164999961853027,13.765000343322756,14.015000343322756,1212193.0,-0.0007145572678536327,1.4242406727740262,-0.3157958138834887,50.09901214470916,49.59146180340298,-0.49370868554111347,-0.4473748155248831,-2.41358792287539,-1.0691387742673317,26.232060286573216,0.39999961853027166,0.061668272768379495,0.4137495994567857,-0.40131171203783644,1.2288109109514078,0.006218943709473734,0.8212802552040976,-1.1503449638305625,59.18357814181648,12.04056666703434,0.4075306557473115,10,-0.5724992752075178,-1.434999465942381,-3.684499740600584,-2.5319995880126935,1.0350008010864276,0,0.060421901163605574,-1.6101788063841604,13.994999885559082,2.7647006024975247,13.994999885559082,4.999981834860685,13.904999732971193,0.060421901163605574 5801,2022-10-25,13.979999542236328,14.109999656677244,13.779999732971193,14.0,975714.0,-0.0003575341125252596,1.7500019868233985,0.6666666666665877,58.83718351342241,53.208484290906085,-0.3367884590371233,-0.4202079274260839,-2.3969956336022538,-1.1284319599863295,26.01830611586271,0.32999992370605113,-0.033402549890533706,0.3809995174407952,-0.45071771387841686,1.2127167487600072,-0.03485909821880995,0.7968581331004003,-1.0643241057834452,58.16314813264991,10.754753233738242,0.4158586156596059,10,-0.4174995422363281,-1.419999122619629,-3.679499626159668,-2.5269994735717773,1.2350006103515625,1,0.05650936633728754,1.4242406727740262,13.984999656677244,-1.6101788063841604,13.994999885559082,2.7647006024975247,13.994999885559082,0.05650936633728754 5802,2022-10-26,13.880000114440918,14.010000228881836,13.710000038146973,14.0,1103154.0,-0.007153035126595819,3.2857065006369166,5.999856952126645,58.294919027815205,54.78557253849807,-0.06314699179467453,-0.29932607739468864,-2.2645664246384616,-1.0903674278731277,25.797456396509748,0.3000001907348633,-0.06299119338020986,0.2580000877380364,-0.5783037406087423,1.0943039160848151,-0.16015182643535297,0.6761520019114258,-0.8881651789982055,35.789461003786585,-13.26650210663992,0.4181519141733894,10,-0.017499923706054688,-0.32249975204467773,-3.242500066757202,-2.427000045776367,2.130000114440918,2,0.056556184505746954,1.7500019868233985,13.979999542236328,1.4242406727740262,13.984999656677244,-1.6101788063841604,13.994999885559082,0.056556184505746954 5803,2022-10-27,13.984999656677244,14.039999961853027,13.574999809265135,13.81999969482422,985910.0,0.007564808456095307,2.381812254862875,-1.375000993411664,71.54046542295579,57.352568481020405,-0.09067630048871145,-0.35602828941058284,-2.329444645124285,-1.2546056573683764,25.733719738926247,0.4650001525878924,0.036813090423189365,0.3207496643066392,-0.49822444206573024,1.1397237706790087,-0.08873738887954552,0.7302367174928239,-0.9215747921840922,67.21302248793036,11.719442449455684,0.40948705318618506,10,-0.10499954223632635,-0.4599995613098127,-2.188499450683592,-2.319499492645262,1.9850006103515625,3,0.041473002355715494,3.2857065006369166,13.880000114440918,1.7500019868233985,13.979999542236328,1.4242406727740262,13.984999656677244,0.041473002355715494 5804,2022-10-28,13.81999969482422,13.975000381469727,13.765000343322756,13.869999885559082,759324.0,-0.011798352942700485,-1.6250186265803153,-0.3030315290581699,66.34380296585717,58.53205493158489,0.10057706647038955,-0.19720105079334083,-2.116386820708767,-1.15216164846119,25.262152071028343,0.21999931335448863,0.21772821007604115,0.1532497406005877,-0.6673871238321158,0.9738866050332913,-0.25706869161576407,0.5635681728169395,-0.6892802970236556,41.52539359260384,-17.80882305815303,0.41031843221635167,10,0.06000041961669744,-0.29999971389770685,-1.96799945831299,-2.154499530792238,2.0450000762939435,4,0.07344431011115615,2.381812254862875,13.984999656677244,3.2857065006369166,13.880000114440918,1.7500019868233985,13.979999542236328,0.07344431011115615 5805,2022-10-31,14.244999885559082,14.244999885559082,13.765000343322756,13.81999969482422,1096317.0,0.030752547041953182,1.2588203614984939,-8.499971389879914,84.27229952356595,61.62624599377663,-0.28984494417941065,-0.6363172812955096,-2.471925573142972,-1.6277423740622332,24.489540962596397,0.47999954223632635,0.29609944613120476,0.5664999485015869,-0.28111641092149675,1.4141163079246706,0.1426917687900442,0.9903081282131296,-1.051023626449549,100.0,32.053253823388346,0.4238081797115419,10,-0.33500003814697266,-0.7774996757507324,-2.3929996490478516,-2.5794997215270996,1.2849998474121112,0,0.05194803629786904,-1.6250186265803153,13.81999969482422,2.381812254862875,13.984999656677244,3.2857065006369166,13.880000114440918,0.05194803629786904 5806,2022-11-01,14.300000190734865,14.800000190734865,14.25,14.25,1434993.0,0.0038610253153839036,-20.999923706345797,0.1176474548126919,86.8544733367452,64.44299330000617,-0.31179108544945855,-0.7021124049719258,-2.4628078943765335,-1.7198649887442237,23.930071126891082,0.555000305175783,0.3411182306405145,0.6055002212524432,-0.2774248960663428,1.4884253385712292,0.16403766259305108,1.0469627799118353,-1.0219420415093676,59.183686179745486,-15.760667799489504,0.4414625586593928,11,-0.11250019073486506,-0.5799999237060547,-2.4479999542236346,-2.6345000267028826,0.9749994277954084,1,0.050349668351424404,1.2588203614984939,14.244999885559082,-1.6250186265803153,13.81999969482422,2.381812254862875,13.984999656677244,0.050349668351424404 5807,2022-11-02,14.43000030517578,14.5649995803833,14.260000228881836,14.3100004196167,1253991.0,0.009090916972514629,-1.7727180118515564,2.399988555951738,82.05129302387013,67.55541631686972,-0.4017349361549414,-0.8081784986401157,-2.519409860184494,-1.9028948403918466,23.626793877955183,0.30499935150146484,0.3518783161657417,0.6940003395080545,-0.2463781062887982,1.6343787853049072,0.22381111660962816,1.1641895624064809,-0.9997479517993444,69.7959371151242,-2.7532959387928315,0.47018922289842674,11,-0.24250030517577947,-0.7100000381469691,-2.523500204086302,-2.764500141143797,1.0799999237060565,2,0.05440054267570216,-20.999923706345797,14.300000190734865,1.2588203614984939,14.244999885559082,-1.6250186265803153,13.81999969482422,0.05440054267570216 5808,2022-11-03,14.114999771118164,14.55500030517578,14.114999771118164,14.229999542236328,1160493.0,-0.021829558378084757,-6.652198430995275,-0.9583323399216539,62.46055187958084,68.97266675983576,-0.07590449885036499,-0.47043606694572304,-2.1273553647603425,-1.64345376933219,23.463001058788276,0.4400005340576154,0.3496878351657404,0.34924983978271484,-0.5999619171075388,1.2984615966729685,-0.12535603866241196,0.8238557182278416,-0.5477726340058862,33.81637482078275,-36.64213122215988,0.4746058784451271,11,0.07250022888183594,-0.3949995040893537,-2.1384994983673096,-2.4494996070861816,1.255000114440918,3,0.13425437396330575,-1.7727180118515564,14.43000030517578,-20.999923706345797,14.300000190734865,1.2588203614984939,14.244999885559082,0.13425437396330575 5809,2022-11-04,14.385000228881836,14.59000015258789,14.170000076293945,14.170000076293945,1229471.0,0.019128619351177045,-2.906974681073792,-1.869570265204916,65.90257989272955,70.72861873183803,-0.3182309991021377,-0.6787572697664785,-2.3065491371855913,-1.951082532127014,23.78502423704018,0.47500038146972656,0.3343504898408156,0.5580002784728997,-0.3847025018735959,1.5007030588193953,0.08664888829965278,1.0293516686461466,-0.6944957864073,59.90337941684864,-8.428795115217966,0.4713513901732476,11,-0.19750022888183594,-0.6649999618530256,-2.277250051498413,-2.7195000648498535,1.0050001144409197,4,0.11018422057197119,-6.652198430995275,14.114999771118164,-1.7727180118515564,14.43000030517578,-20.999923706345797,14.300000190734865,0.11018422057197119 5810,2022-11-07,14.710000038146973,14.925000190734865,14.399999618530273,14.399999618530273,1036805.0,0.022592965178590108,-2.387095881055451,1.4418613935167934,70.54454791126497,72.02943699826497,-0.5918094574789023,-0.9280829721672177,-2.554113876161372,-2.31459787981661,24.685788810194474,0.5399999618530291,0.3555039432607767,0.8047501087188724,-0.15916462762768369,1.7686648450654285,0.32279274054559437,1.2867074768921505,-0.9085460208464031,73.4567850360334,7.29111409135804,0.4819573681732782,11,-0.46000003814697266,-0.9274997711181623,-2.597249746322632,-3.0444998741149902,0.49499988555908203,0,0.07851799659931791,-2.906974681073792,14.385000228881836,-6.652198430995275,14.114999771118164,-1.7727180118515564,14.43000030517578,0.07851799659931791 5811,2022-11-08,14.720000267028807,14.885000228881836,14.585000038146973,14.729999542236328,1024017.0,0.0006798252111421821,-1.1428605488400925,-0.032255682814510175,70.32419201710816,73.36602288596418,-0.5428926449587177,-0.828144389189907,-2.480614161089397,-2.373505819155369,25.83201452804585,0.3000001907348633,0.395107723847973,0.7180003166198716,-0.15679550619419658,1.5927961394339398,0.2806024052128375,1.1553982280269057,-0.7837207089161211,74.69138055470812,10.69240642820202,0.4373979114070337,11,-0.4700002670288068,-0.9374999999999964,-2.0335001945495588,-3.0545001029968244,0.1499996185302752,1,0.055027136633733376,-2.387095881055451,14.710000038146973,-2.906974681073792,14.385000228881836,-6.652198430995275,14.114999771118164,0.055027136633733376 5812,2022-11-09,14.755000114440918,14.81999969482422,14.475000381469727,14.720000267028807,914209.0,0.0023777069821464547,3.181834996011815,-3.500238435860309,69.48717773156682,73.1378798091432,-0.4925141234404258,-0.741684270394634,-2.4220874883220382,-2.4517985321552977,27.11432085467116,0.34499931335449396,0.4391844444539643,0.6517501354217536,-0.05595402042020048,1.3594542912637078,0.29789805750077747,1.0056022133427298,-0.7000740804135699,79.01234713256167,17.451158823713882,0.35385207792097684,11,-0.4099998474121076,-0.9724998474121076,-2.084750175476074,-3.0894999504089355,-0.4250001907348633,2,0.03524225686588944,-1.1428605488400925,14.720000267028807,-2.387095881055451,14.710000038146973,-2.906974681073792,14.385000228881836,0.03524225686588944 5813,2022-11-10,14.380000114440918,14.920000076293945,14.05500030517578,14.699999809265135,3237664.0,-0.02541511332371882,1.276314501617486,-9.142888283378232,58.2795720977547,72.24185415713181,-0.06212391496171854,-0.3076361423094127,-1.935841485976697,-2.1328506500369926,27.568294291158534,0.8649997711181658,0.4549172936824437,0.22925014495849538,-0.4126573906318409,0.8711576805488317,-0.09170362283667366,0.5502039127536644,0.5450000762939471,37.35630482942935,-22.516184647471697,0.32095376779516827,11,-0.0349998474121076,-0.5974998474121076,-1.7122502326965332,-2.7144999504089355,0.7749996185302752,3,0.07858137033713453,3.181834996011815,14.755000114440918,-1.1428605488400925,14.720000267028807,-2.387095881055451,14.710000038146973,0.07858137033713453 5814,2022-11-11,14.670000076293945,14.895000457763672,14.395000457763672,14.670000076293945,2814171.0,0.020166895656822614,1.2222184546263721,-0.0,63.14779825746722,69.8946873497875,-0.24459308807362667,-0.5510689001528881,-2.1244061871257998,-2.4679656535026453,27.399147408242897,0.5150003433227539,0.4902012022308284,0.47175011634826625,-0.17651322935332736,1.1200134620498599,0.14761844349746944,0.795881789199063,0.25,70.68963816276255,10.286760554095494,0.32413167285079664,11,-0.17999982833862305,-0.8874998092651349,-2.0285000801086426,-3.004499912261963,1.25,4,0.04771641483467359,1.276314501617486,14.380000114440918,3.181834996011815,14.755000114440918,-1.1428605488400925,14.720000267028807,0.04771641483467359 5815,2022-11-14,15.05500030517578,15.300000190734865,14.460000038146973,14.725000381469727,1918239.0,0.0262440509120363,1.0487816224564754,100.0,68.00670926517576,67.80049134183534,-0.5616780948937841,-0.8849621031210173,-2.3723918962315924,-2.8841651465774163,27.44597381473173,0.8400001525878924,0.502977018277063,0.7955003261566151,0.06719338483565629,1.523807267477574,0.4313468554961357,1.1596537968170946,-1.0,80.32129252372864,18.82399829897455,0.36415347066047976,11,-0.3775000572204572,-1.085000038146969,-2.4135003089904767,-3.389500141143797,1.1249999999999982,0,0.022251745689557012,1.2222184546263721,14.670000076293945,1.276314501617486,14.380000114440918,3.181834996011815,14.755000114440918,0.022251745689557012 5816,2022-11-15,15.199999809265135,15.350000381469727,14.975000381469727,15.19499969482422,1796480.0,0.009631318575231473,1.4590062441958995,0.015151865445181928,71.78216824573701,66.65947747759833,-0.6320542382090562,-0.9760422827361506,-2.375867031051582,-3.0665436945908517,27.510996672340237,0.375,0.547156107553139,0.8744998455047597,0.05719399185499263,1.6918056991545267,0.46584691867987615,1.2831527723296432,-1.120099506378173,88.41694491371261,22.690090993201153,0.4086529268248837,11,-0.49749946594238104,-1.2049994468688947,-2.573499679565428,-3.5344996452331525,1.0299997329711932,1,0.0003289549015568216,1.0487816224564754,15.05500030517578,1.2222184546263721,14.670000076293945,1.276314501617486,14.380000114440918,0.0003289549015568216 5817,2022-11-16,15.204999923706055,15.4350004196167,15.0600004196167,15.19499969482422,958702.0,0.0003289549015568216,-1.67858310626703,2.000000000001066,70.81910824003558,67.5882059620933,-0.5761477551564305,-0.9261396759544596,-2.2564187271032594,-3.1034452513417428,27.75627582813579,0.375,0.5161624211957871,0.8144999504089352,-0.06630671194258753,1.695306612760458,0.37409661923317294,1.2549032815846974,-1.0742956176757819,83.33329877991896,17.05936542582819,0.4404033311757617,11,-0.45999956130981445,-1.1674995422363281,-2.6097497940063477,-3.5394997596740723,0.6750001907348633,2,-0.022032228860762837,1.4590062441958995,15.199999809265135,1.0487816224564754,15.05500030517578,1.2222184546263721,14.670000076293945,-0.022032228860762837 5818,2022-11-17,14.864999771118164,15.31999969482422,14.729999542236328,15.204999923706055,1440035.0,-0.022361075586577184,1.0701770823573435,-33.999237078014815,66.8276906349533,67.69099604456261,-0.13250651479367193,-0.5455922207774009,-1.781942934530365,-2.782718204352058,27.67477615712377,0.5900001525878924,0.4676166585153876,0.43099980354309153,-0.453490122232294,1.315489729318477,-0.011245159344600353,0.8732447664307834,-0.656037698272705,45.192243326342776,-23.212032284451908,0.4422449628876924,11,-0.11999940872192383,-0.6774997711181641,-2.298499584197998,-3.1994996070861816,0.9200000762939453,3,-0.035990572193050685,-1.67858310626703,15.204999923706055,1.4590062441958995,15.199999809265135,1.0487816224564754,15.05500030517578,-0.035990572193050685 5819,2022-11-18,15.0600004196167,15.154999732971193,14.75,14.75,835376.0,0.013118106390920481,-1.6128979662153755,-0.9117655308597651,64.17391292809998,66.98314771309984,-0.24774182601073313,-0.6922044452519689,-1.8496153338788321,-3.0084282529616484,27.417863788312104,0.4049997329711932,0.45057728556970567,0.5727504253387448,-0.32853237085090115,1.4740332215283907,0.12210902724392092,1.0233918234335686,-0.7774760459649652,61.5384765865711,-2.750630657530472,0.450641398094823,11,-0.315000057220459,-0.5725002288818359,-2.369000196456909,-3.394500255584717,0.7399997711181658,4,0.006308055159862436,1.0701770823573435,14.864999771118164,-1.67858310626703,15.204999923706055,1.4590062441958995,15.199999809265135,0.006308055159862436 5820,2022-11-21,14.829999923706055,15.109999656677244,14.795000076293945,15.029999732971193,795456.0,-0.015272276859371936,-1.333334510711182,-0.6451598017590711,58.6885142358463,65.69029462629295,0.0011965747176319042,-0.4170343568083368,-1.5035850157311508,-2.7873146538350273,27.22126539766877,0.314999580383299,0.49301872430652516,0.30049991607666016,-0.580647250531106,1.1816470826844263,-0.1400736672272238,0.7410734993805441,-0.4783269872964233,14.184433619615636,-48.65402527888537,0.4405735833038834,11,-0.08499956130981445,-0.3249998092651367,-2.138749599456787,-3.1644997596740723,1.010000228881836,0,0.0734996735128437,-1.6128979662153755,15.0600004196167,1.0701770823573435,14.864999771118164,-1.67858310626703,15.204999923706055,0.0734996735128437 5821,2022-11-22,14.770000457763672,15.020000457763672,14.765000343322756,14.829999923706055,961086.0,-0.004045817009511454,-6.285749318801409,0.29999761581193257,55.70469777179548,64.15890796409614,0.07714730472497422,-0.3107476010158212,-1.3125463781482019,-2.728338290758103,26.98456021651795,0.2550001144409162,0.5086680016127598,0.20100040435790945,-0.6466193212663782,1.0486201299821971,-0.2228094584542344,0.6248102671700533,-0.353327872361616,5.673881666073721,-53.959448268356105,0.423809862812144,11,-0.02500009536743164,-0.2650003433227539,-2.0557501316070557,-3.1045002937316895,0.7699995040893555,1,0.0954637646386094,-1.333334510711182,14.829999923706055,-1.6128979662153755,15.0600004196167,1.0701770823573435,14.864999771118164,0.0954637646386094 5822,2022-11-23,14.664999961853027,14.96500015258789,14.489999771118164,14.949999809265135,1054445.0,-0.007109038094541997,2.015870324733123,4.750039736783516,59.92779621814962,64.34204397747335,0.18778646171401547,-0.15169919882222693,-1.0808923884853847,-2.6207505573233156,26.635283979580283,0.47500038146972656,0.4817944583527094,0.0567499160766598,-0.7268134726904005,0.8403133048437201,-0.33503177830687036,0.44853161046018997,-0.18722770639809205,21.084362267584908,-40.08731926078561,0.39178169438353005,11,0.2500004768371582,-0.15999984741210938,-1.9732496738433838,-2.999499797821045,1.2799997329711932,2,0.10671664401324366,-6.285749318801409,14.770000457763672,-1.333334510711182,14.829999923706055,-1.6128979662153755,15.0600004196167,0.10671664401324366 5823,2022-11-24,14.5649995803833,14.8149995803833,14.505000114440918,14.789999961853027,2099596.0,-0.006818982729618117,1.2545446979102366,0.7894754453828803,53.46152421286146,63.26579130585049,0.35401744851052896,-0.006344011840047514,-0.8615256794239876,-2.5221511089346293,26.578894162740767,0.3099994659423828,0.45183191133461165,-0.07225046157836879,-0.79960682608524,0.6551059029285025,-0.4359286438318044,0.29142772067506684,0.8700008392333984,11.278167453746763,-47.98626889418567,0.3636781822534359,11,0.38250064849853516,-0.05999946594238281,-1.8732492923736572,-2.8994994163513184,1.155000686645506,3,0.09028496889410897,2.015870324733123,14.664999961853027,-6.285749318801409,14.770000457763672,-1.333334510711182,14.829999923706055,0.09028496889410897 5824,2022-11-25,14.835000038146973,14.989999771118164,14.6850004196167,14.770000457763672,1240255.0,0.018537622076372662,-1.5957429539597834,-0.28888653414148263,52.45579376368681,61.537911805685056,0.12279702808008786,-0.20701824931511403,-1.0321904553251358,-2.791517672640534,26.65378621191342,0.4250001907348633,0.42843389018052846,0.1469999790191654,-0.4741484024305844,0.7681483604689152,-0.16357421170570952,0.4575741697440403,0.5814003753662114,55.645214630597415,-1.7486381162663562,0.31057419072487485,11,0.12750005722045898,-0.3299999237060547,-2.088749885559082,-3.1694998741149902,0.2049999237060547,4,0.06403773554582348,1.2545446979102366,14.5649995803833,2.015870324733123,14.664999961853027,-6.285749318801409,14.770000457763672,0.06403773554582348 5825,2022-11-28,14.984999656677244,15.140000343322756,14.8100004196167,15.140000343322756,1309366.0,0.01011119771786717,3.2580446686764772,-2.3846413427821607,54.93480920130083,59.665983022969925,-0.0426628676754266,-0.3148805013442164,-1.079708069927463,-2.9301849131940703,26.434030844452273,0.32999992370605646,0.46229232822500776,0.25999960899352814,-0.33775933820555615,0.8577585561926124,-0.038879864606013115,0.5588790825930694,0.41317275085449445,76.1537615082708,20.082592328789104,0.2988794735995417,11,-0.022499561309812677,-0.47999954223632635,-2.1349992752075178,-3.319499492645262,0.06500053405762074,0,0.05438775793995165,-1.5957429539597834,14.835000038146973,1.2545446979102366,14.5649995803833,2.015870324733123,14.664999961853027,0.05438775793995165 5826,2022-11-29,15.020000457763672,15.024999618530273,14.78499984741211,14.84000015258789,1744830.0,0.0023357225150706373,1.5263316401309053,-1.1612871469882218,54.93482520781024,57.901062686056,-0.1183248213664303,-0.30901852521504125,-1.043557021104931,-2.9534549222425834,25.446021798917272,0.23999977111816406,0.46021301957435057,0.25900039672851527,-0.3173273973094801,0.8353281907665107,-0.029163500290483313,0.5471642937475139,0.3603085039062499,81.53849539669127,27.197327273026673,0.2881638970189981,11,-0.11500072479248047,-0.5150003433227539,-2.038750171661377,-3.3545002937316895,0.20999908447265625,1,0.05459385285174001,3.2580446686764772,14.984999656677244,-1.5957429539597834,14.835000038146973,1.2545446979102366,14.5649995803833,0.05459385285174001 5827,2022-11-30,15.21500015258789,15.279999732971193,14.760000228881836,14.979999542236328,3522783.0,0.01298266903337053,1.8493141379039875,1.3055567329292588,66.66665397639991,57.883169723994506,-0.348394175661241,-0.4660892554365912,-1.2007455524844932,-3.1272477461522374,24.588181581271513,0.5199995040893572,0.40977312727918935,0.4147500991821289,-0.1734629317026073,1.002963130066865,0.1206435837397617,0.7088566146244961,0.14780263213745037,91.61295324163268,33.672406264523396,0.29410651544236804,11,-0.3300004005432129,-0.7100000381469727,-2.153749942779541,-3.549499988555908,-0.4700002670288086,2,0.021360486756870634,1.5263316401309053,15.020000457763672,3.2580446686764772,14.984999656677244,-1.5957429539597834,14.835000038146973,0.021360486756870634 5828,2022-12-01,16.010000228881836,16.075000762939453,15.300000190734865,15.300000190734865,1941037.0,0.05225107251535088,-1.1831000860993304,3.0212689111096607,72.2591229497601,58.78152639306785,-1.0771715867059726,-1.1719267680042638,-1.9817667340106269,-3.8886982043661256,24.5026419142519,0.8600006103515625,0.35061190670101894,1.115000152587891,0.395665605277852,1.83433469989793,0.7553328789328724,1.4746674262429096,-1.505000114440918,95.32370374080374,37.384953500055424,0.3596672736550192,12,-0.7274999618530273,-1.184999942779541,-2.299999952316284,-4.3445000648498535,-1.4450006484985352,3,-0.004059995823132767,1.8493141379039875,15.21500015258789,1.5263316401309053,15.020000457763672,3.2580446686764772,14.984999656677244,-0.004059995823132767 5829,2022-12-02,15.970000267028807,16.379999160766598,15.859999656677244,16.069999694824222,2216585.0,-0.002498436057537967,-2.2499903142648057,-0.14084425693328692,67.16696660567686,59.72357665638236,-0.9996356683377012,-1.0615188132853746,-1.9134574075675541,-3.819192082233247,24.49728574985532,0.5199995040893537,0.2947504848993816,0.9957501888275129,0.17141444773481496,1.8200859299202108,0.5835823182811648,1.407918059373861,-1.4336001396179174,74.69140962575916,18.774909725787353,0.41216787054634874,12,-0.5350008010864258,-0.8975005149841291,-2.267500162124632,-4.304500102996824,-1.2700004577636719,4,-0.015654351648079934,-1.1831000860993304,16.010000228881836,1.8493141379039875,15.21500015258789,1.5263316401309053,15.020000457763672,-0.015654351648079934 5830,2022-12-05,15.864999771118164,15.94499969482422,15.664999961853027,15.94499969482422,1077784.0,-0.006574858744831991,5.9999999999997335,0.8000038147190688,62.66665213450247,60.497127141127585,-0.8184496424085665,-0.9123274924514782,-1.7804615976413736,-3.685555294206189,23.847085700345982,0.3050003051757795,0.2729793047549265,0.8329997062683105,-0.07133726275294272,1.7373366752895638,0.3808312217576848,1.2851681907789363,-1.2548556823730461,68.20989325904888,15.72682888319413,0.45216848451062636,12,-0.430000305175783,-0.7925000190734863,-2.1649997234344482,-4.199499607086182,-1.1849994659423846,0,-0.052001249364467594,-2.2499903142648057,15.970000267028807,-1.1831000860993304,16.010000228881836,1.8493141379039875,15.21500015258789,-0.052001249364467594 5831,2022-12-07,15.529999732971193,15.850000381469727,15.28499984741211,15.835000038146973,2660299.0,-0.02111566611912785,2.373127530076237,3.8125074505875953,55.499145566709565,60.00505484652314,-0.40711943861231603,-0.5412848693371526,-1.407403036434884,-3.3323581863713283,22.80979347855228,0.5799999237060547,0.2437679968248716,0.4574996948242198,-0.4604528630801763,1.375452252728616,-0.0014765841279782421,0.9164759737764179,-0.8490614413452153,47.530864924306684,-1.0064839648761534,0.4589762789521979,12,-0.0875000953674352,-0.31250000000000533,-1.8412497043609637,-3.8644995689392108,-1.1649999618530291,2,-0.030907891209892124,5.9999999999997335,15.864999771118164,-2.2499903142648057,15.970000267028807,-1.1831000860993304,16.010000228881836,-0.030907891209892124 5832,2022-12-08,15.274999618530273,15.585000038146973,15.234999656677244,15.585000038146973,1080086.0,-0.016419840233450778,1.2580639207036375,1.0163938014358316,57.14284764884616,60.414090783854775,-0.06313005255290349,-0.2585881977269384,-1.1163616449481104,-3.065808070653622,21.98488920143662,0.35000038146972834,0.24434120768568945,0.176499605178833,-0.7330063535371814,1.0860055638948474,-0.2782533741791742,0.6312525845368402,-0.5260988921386716,3.493447963092532,-43.58883799662138,0.45475297935800707,12,0.2575001716613752,-0.057499885559085584,-1.3212494850158691,-3.4469995498657227,-1.375,3,-0.0029459952482980833,2.373127530076237,15.529999732971193,5.9999999999997335,15.864999771118164,-2.2499903142648057,15.970000267028807,-0.0029459952482980833 5833,2022-12-09,15.510000228881836,15.56999969482422,15.145000457763672,15.4399995803833,1375314.0,0.015384655726372598,3.473686059760311,-0.22580823788912166,57.73194828927045,61.000330175586285,-0.1676114901774799,-0.42645603971829615,-1.3028205482729085,-3.284661300393802,22.133914685655775,0.42499923706054865,0.27017388830888045,0.3550002098083489,-0.5056544348087861,1.2156548544254822,-0.07532711250021862,0.7853275321169164,-0.6958555651152345,29.554668375817663,-15.050496920626664,0.4303273223085669,12,0.059999465942381036,-0.2925004959106481,-1.5562500953674316,-3.682000160217285,-1.635000228881836,4,-0.04932303881583533,1.2580639207036375,15.274999618530273,2.373127530076237,15.529999732971193,5.9999999999997335,15.864999771118164,-0.04932303881583533 5834,2022-12-12,15.369999885559082,15.529999732971193,15.350000381469727,15.5,941074.0,-0.009026456560719653,-1.1176503587517108,-1.8571272870941813,59.57445873113409,61.515846790012205,0.06287094981628272,-0.24382565793531974,-1.1352143832818022,-3.11247806859601,22.290993692219978,0.17999935150146662,0.292278413752193,0.17999987602233958,-0.6541338370532515,1.0141335890979306,-0.23706698051545594,0.5970667325601351,-0.49322104191248073,28.124955296473725,-19.48848983724746,0.4170668565377955,12,0.19999980926513494,-0.15250015258789418,-1.4162497520446777,-3.5419998168945312,-1.2100000381469727,0,-0.0523747762634742,3.473686059760311,15.510000228881836,1.2580639207036375,15.274999618530273,2.373127530076237,15.529999732971193,-0.0523747762634742 5835,2022-12-13,15.390000343322756,15.614999771118164,15.145000457763672,15.399999618530273,1642705.0,0.0013012659669870974,1.1363625526417886,0.07691743388473857,61.15106284808641,62.206539861154,0.11886089707070724,-0.2502735901026938,-1.1345445337544486,-3.081091221591473,21.624372177297953,0.4699993133544922,0.3516454660086037,0.18325033187866424,-0.6529206976781605,1.019421361435489,-0.23483518289974903,0.6013358466570775,-0.4530926869913543,34.751760577669934,-17.416307270762367,0.41808551477841277,12,0.1799993515014613,-0.17250061035156783,-1.4362502098083514,-3.562000274658205,-1.1150007247924822,1,-0.04483434169363032,-1.1176503587517108,15.369999885559082,3.473686059760311,15.510000228881836,1.2580639207036375,15.274999618530273,-0.04483434169363032 5836,2022-12-14,15.204999923706055,15.449999809265135,15.199999809265135,15.390000343322756,1746991.0,-0.01202081971992719,-1.5640940368654563,18.501382927995834,59.44054731502657,61.403639121001405,0.3719809791708677,-0.0683855293975455,-0.9296301911581253,-2.8466147798047174,20.846919542549706,0.25,0.39620515697770387,-0.002000093460083008,-0.8381656151253729,0.8341654282052069,-0.42008285429272796,0.41608266737256194,-0.21036860719724615,12.76586246778808,-41.54399873139023,0.4180827608326453,12,0.5574998855590803,0.012499809265133166,-1.1887497901916504,-3.314499855041504,-0.869999885559082,2,-0.03452809083620911,1.1363625526417886,15.390000343322756,-1.1176503587517108,15.369999885559082,3.473686059760311,15.510000228881836,-0.03452809083620911 5837,2022-12-15,14.869999885559082,15.15999984741211,14.770000457763672,15.100000381469727,1925227.0,-0.022032228860762837,1.2285715842736122,1.2432431039193228,54.927302050382295,59.477881243292764,0.7296239716176753,0.2532126713784031,-0.5659479948280648,-2.4661391793771053,19.53242344231712,0.4349994659423828,0.41675049621597005,-0.3202501296997067,-1.1698970582597745,0.5293967988603612,-0.7450735939797415,0.10457333458032814,1.509999275207516,11.834261426607648,-45.93934261655158,0.4248234642800343,12,0.7049999237060529,0.3474998474121058,-0.8537497520446777,-2.9794998168945312,-0.46000003814697266,3,-0.0339610032499964,-1.5640940368654563,15.204999923706055,1.1363625526417886,15.390000343322756,-1.1176503587517108,15.369999885559082,-0.0339610032499964 5838,2022-12-16,14.329999923706055,14.90999984741211,14.229999542236328,14.869999885559082,4190449.0,-0.03631472535365954,1.1935497764248588,2.3478208588855303,42.49628945877537,56.73669489363704,1.1245087299045053,0.7916658355235526,-0.00037032633121647507,-1.8900482554697948,19.363326410420346,0.6800003051757812,0.4233704671670875,-0.8335000991821282,-1.7567615717685143,0.08976137340425794,-1.2951308354753213,-0.37186936288893513,2.0177992630004837,7.220242956238406,-48.72315934627058,0.4616307362931935,12,0.7574996948242188,0.8874998092651332,-0.2662496566772443,-2.439499855041504,-0.15999984741210938,4,-0.030006999823107727,1.2285715842736122,14.869999885559082,-1.5640940368654563,15.204999923706055,1.1363625526417886,15.390000343322756,-0.030006999823107727 5839,2022-12-19,15.154999732971193,15.640000343322756,14.380000114440918,14.380000114440918,3083040.0,0.057571515258722616,-2.2516150943953503,-1.4351845801448557,52.103959870168225,55.563062419822124,0.191926514773332,-0.027249018351950482,-0.77807283091445,-2.674911061999479,18.97214257377228,1.310000419616701,0.4004471979760762,-0.013250255584715376,-0.9352463328335627,0.908745821664132,-0.47424829420913817,0.4477477830397074,1.1080874679565351,65.60281313472574,11.711259726175598,0.4609980386244237,12,-0.11499977111816584,0.14999961853026988,-1.0912494659423828,-3.2644996643066424,-1.3049993515014666,0,-0.08446055793629792,1.1935497764248588,14.329999923706055,1.2285715842736122,14.869999885559082,-1.5640940368654563,15.204999923706055,-0.08446055793629792 5840,2022-12-20,15.920000076293945,15.920000076293945,14.81999969482422,15.100000381469727,2858900.0,0.0504784135138201,1.6829287581760115,1.058064643153351,59.43395358787294,56.0002633110625,-0.6307853959019081,-0.7445771762100666,-1.4854277816246366,-3.3925234179137735,18.72148043195958,1.1000003814697248,0.3019027341073546,0.6972500801086419,-0.26838848277488125,1.662888642992165,0.2144307986668803,1.1800693615504034,0.26176361828612826,100.0,47.55644269834551,0.48281928144176184,12,-0.8450002670288086,-0.6150007247924822,-1.7837498188018799,-4.0295000076293945,-2.185000419616701,1,-0.11055277766628946,-2.2516150943953503,15.154999732971193,1.1935497764248588,14.329999923706055,1.2285715842736122,14.869999885559082,-0.11055277766628946 5841,2022-12-21,16.180000305175778,16.34000015258789,15.850000381469727,15.975000381469727,1911696.0,0.016331672590190083,-1.1538455089268123,0.24999999999999567,59.97931307087281,56.31542613573213,-0.8815959453796793,-0.9418149272020155,-1.6719671981260014,-3.598671865926434,18.76161545028473,0.48999977111816406,0.23318765077963732,0.8867503166198691,-0.14343778507429406,1.9169384183140323,0.37165626577278843,1.4018443674669498,-1.9500007629394496,92.41707103651244,43.07224216578332,0.5150940508470813,12,-0.8950004577636683,-0.8750009536743146,-1.8562500476837123,-4.102000236511227,-2.235000610351557,2,-0.11773798830128068,1.6829287581760115,15.920000076293945,-2.2516150943953503,15.154999732971193,1.1935497764248588,14.329999923706055,-0.11773798830128068 5842,2022-12-22,16.229999542236328,16.319999694824222,16.125,16.25,1278319.0,0.0030901876463225175,1.4374985098823956,-0.09756324491296144,52.68947680380761,55.755151526236254,-0.8737683913187233,-0.9154946474438788,-1.6446369289890441,-3.599730048363652,19.550481639892748,0.1949996948242223,0.18497742355943458,0.8584995746612556,-0.20787215760921995,1.924871306931733,0.3253137085260178,1.3916854407964934,-1.9577999877929688,94.78670243923605,49.14048136779132,0.5331858661352383,12,-0.9449996948242188,-0.9250001907348651,-1.881249189376831,-4.126999378204346,-2.4149999618530273,3,-0.11675906084642096,-1.1538455089268123,16.180000305175778,1.6829287581760115,15.920000076293945,-2.2516150943953503,15.154999732971193,-0.11675906084642096 5843,2022-12-23,15.880000114440918,16.28499984741211,15.65999984741211,16.28499984741211,745291.0,-0.021564968432967957,2.086421788058106,20.249523173755485,48.97727134799219,54.577686261442715,-0.5205013102383571,-0.48689055960845096,-1.2423472213899736,-3.2016094133796997,20.059098172466015,0.625,0.1726425910904581,0.4427501201629642,-0.5753104088693881,1.4608106491953183,-0.06628014435321283,0.9517803846791413,-1.5664445480346672,76.53061075540249,33.13083839747355,0.509030264516177,12,-0.5950002670288086,-0.5750007629394549,-1.4887497425079346,-3.734499931335449,-1.9449996948242188,4,-0.09256928566971623,1.4374985098823956,16.229999542236328,-1.1538455089268123,16.180000305175778,1.6829287581760115,15.920000076293945,-0.09256928566971623 5844,2022-12-27,15.78499984741211,16.104999542236328,15.55500030517578,15.979999542236328,678994.0,-0.005982384530489826,1.4719083786239728,0.4814810454161202,49.08883940694075,53.23743921242653,-0.4028014460292795,-0.3342043292540957,-1.1044314695547381,-3.062942784888662,20.14233866308988,0.5499992370605487,0.1725485914346141,0.30024986267089915,-0.6877011655730811,1.2882008909148794,-0.193725651451091,0.7942253767928893,-1.4309153892822266,63.48683302422579,22.265957855605485,0.49397551412199026,12,-0.5,-0.4800004959106463,-1.3187496662139893,-3.6394996643066406,-1.6399993896484375,1,-0.10231230831357507,2.086421788058106,15.880000114440918,1.4374985098823956,16.229999542236328,-1.1538455089268123,16.180000305175778,-0.10231230831357507 5845,2022-12-28,15.800000190734865,15.9399995803833,15.675000190734865,15.824999809265135,887340.0,0.0009502910020753319,1.0784334258337993,0.12820337258889372,53.31695763485113,52.55704035907371,-0.3950733559714852,-0.30041888552278273,-1.079003358693793,-3.0367001601723143,19.91501291351864,0.2649993896484357,0.15333376815192956,0.27450017929077397,-0.6936935128295882,1.2426938714111344,-0.20959666676940536,0.7585970253509551,-1.4061974187158217,31.210182570961052,-8.83196157750919,0.48409684606018055,12,-0.5150003433227557,-0.495000839233402,-1.1837499141693133,-3.4054999351501483,-1.7550001144409197,2,-0.12341770795728346,1.4719083786239728,15.78499984741211,2.086421788058106,15.880000114440918,1.4374985098823956,16.229999542236328,-0.12341770795728346 5846,2022-12-29,15.84000015258789,15.84000015258789,15.630000114440918,15.739999771118164,868518.0,0.002531643124693117,3.199984741269145,-4.000076295110052,57.32814943712207,52.82380117982257,-0.3749566713215948,-0.2907432582505045,-1.0788884183691536,-3.0317720826175005,19.718817572774043,0.21000003814697266,0.14016361830204183,0.2735001564025872,-0.6737847099919563,1.2207850227971306,-0.20014227679468632,0.7471425895998589,-1.4072734329574708,37.25491173830655,-7.104280830432316,0.4736424331972722,12,-0.5550003051757812,-0.5350008010864276,-1.2149999141693115,-3.432499885559082,-1.8400001525878906,3,-0.13289144416875132,1.0784334258337993,15.800000190734865,1.4719083786239728,15.78499984741211,2.086421788058106,15.880000114440918,-0.13289144416875132 5847,2022-12-30,15.539999961853027,15.779999732971193,15.524999618530273,15.779999732971193,820675.0,-0.018939405798291675,1.1250029802350643,-2.3999885559518765,50.38264955470476,53.70006341270361,0.033612404793348816,0.036737036676417034,-0.7422382072302192,-2.686615352454165,18.91198954049484,0.3150005340576172,0.11352356472706937,-0.04275002479553258,-0.9756882022412903,0.8901881526502233,-0.5092191135184123,0.4237190639273454,-1.0691277735634586,1.9737287901641074,-42.42987855609773,0.46646908872287807,12,-0.17999982833862305,-0.23500061035156428,-0.9149997234344482,-3.0214996337890625,-1.4899997711181623,4,-0.10263837007362608,3.199984741269145,15.84000015258789,1.0784334258337993,15.800000190734865,1.4719083786239728,15.78499984741211,-0.10263837007362608 5848,2023-01-02,15.94499969482422,16.084999084472653,15.699999809265135,15.71500015258789,880468.0,0.02606175894243057,-1.9615302791328366,-0.95833233992164,56.8697700312035,54.22959787504086,-0.132099676432885,-0.39356008711590107,-1.10802756130688,-3.043964389256402,16.986059649079692,0.5449991226196254,0.11680965929342157,0.3654997348785418,-0.5616061901499183,1.292605659907002,-0.09805322763569002,0.8290526973927719,-1.4367449472486857,72.41381578298348,24.879056564991522,0.4635529625142301,1,-0.36499977111816584,-0.6400003433227575,-1.2349994182586688,-3.4264993667602557,-1.8849992752075213,0,-0.13358420540655902,1.1250029802350643,15.539999961853027,3.199984741269145,15.84000015258789,1.0784334258337993,15.800000190734865,-0.13358420540655902 5849,2023-01-03,15.720000267028807,16.180000305175778,15.720000267028807,15.949999809265135,1357047.0,-0.014110970969064884,-3.000008292836632,-0.9999999999999922,53.75854179483699,53.59899656470353,0.20280001422367455,-0.19842362825753845,-0.845623834553388,-2.7809208015522398,14.634075767578766,0.4600000381469709,0.1593477775674863,0.1530003070831274,-0.7585478818462601,1.0645484960125131,-0.30277378738156635,0.6087744015478211,-1.1751106113530252,29.771060164410258,-18.580067238181115,0.4557740944646932,1,0.2124996185302752,-0.41500091552734375,-0.9937500953674299,-3.201499938964842,-1.530000686645506,1,-0.11354960668518399,-1.9615302791328366,15.94499969482422,1.1250029802350643,15.539999961853027,3.199984741269145,15.84000015258789,-0.11354960668518399 5850,2023-01-04,15.039999961853027,15.765000343322756,14.755000114440918,15.739999771118164,3119047.0,-0.043257016133900095,1.6933305189380325,3.0434834889622344,48.31115674171704,52.3025347503529,0.8323784614104959,0.43911434797355753,-0.13502731117035083,-2.070276385282501,12.756936004406727,1.0100002288818377,0.28604962959293445,-0.48575000762939524,-1.4150128003038773,0.44351278504508507,-0.9503814039666363,-0.0211186112921542,-0.4592080962390028,19.999986615099154,-31.495337172437438,0.4646313963372403,1,0.4974999427795428,0.2649993896484357,-0.30624985694885254,-2.4124999046325684,-0.9700002670288068,2,-0.05950794590155606,-3.000008292836632,15.720000267028807,-1.9615302791328366,15.94499969482422,1.1250029802350643,15.539999961853027,-0.05950794590155606 5851,2023-01-05,15.050000190734865,15.30500030517578,14.979999542236328,15.039999961853027,2069767.0,0.0006649088369150569,-3.999970656415947,-0.014286045152406546,51.97368778790617,52.223002637474956,0.7210579824544201,0.41245683370822306,-0.11352309727701737,-2.05397355725035,11.786766830938841,0.32500076293945135,0.3179377321710213,-0.4517498016357404,-1.4050337840929341,0.5015341808214533,-0.9283917928643373,0.02489218959285644,-0.43402415938136407,20.701756969016138,-34.33113277500455,0.47664199122859724,1,0.4699997901916486,0.254999160766598,-0.31625008583069025,-2.282499790191652,-0.8450002670288104,3,-0.06677741539562376,1.6933305189380325,15.039999961853027,-3.000008292836632,15.720000267028807,-1.9615302791328366,15.94499969482422,-0.06677741539562376 5852,2023-01-09,15.229999542236328,15.484999656677244,15.140000343322756,15.140000343322756,1529695.0,0.01196008964918649,-6.666719649044952,8.999713904251514,60.714284092390166,53.52711516463029,0.4294527585781651,0.241284093599484,-0.2560530707863631,-2.1955783021280286,10.765620623141146,0.43499946594237926,0.2512830583506105,-0.26950044631957937,-1.2252471087461778,0.6862462161070191,-0.7473737775328786,0.20837288489371986,-0.57954302845814,33.3332887169971,-26.60135540839886,0.477873331213299,1,0.2375006675720197,0.07499980926513494,-0.5249996185302734,-2.1999993324279785,-0.7799997329711932,0,-0.08076162699974176,-3.999970656415947,15.050000190734865,1.6933305189380325,15.039999961853027,-3.000008292836632,15.720000267028807,-0.08076162699974176 5853,2023-01-10,14.744999885559082,15.154999732971193,14.654999732971193,15.140000343322756,1817969.0,-0.031845021093548254,1.3529454003643968,-4.388933040870713,44.689119363004615,53.03825738197071,0.8230766644473224,0.7020265492618378,0.25816779594575756,-1.671740422125298,10.18457604969623,0.5749998092651349,0.1421485448375499,-0.7162500858306888,-1.72971671261476,0.29721654095338224,-1.2229833992227253,-0.2095167724386524,1.5950002670288086,5.901647135632353,-51.11358228279672,0.506733313392036,1,0.6725001335144043,0.559999465942381,-0.04999995231628418,-1.7049994468688965,-0.2749996185302752,1,-0.04713460157465876,-6.666719649044952,15.229999542236328,-3.999970656415947,15.050000190734865,1.6933305189380325,15.039999961853027,-0.04713460157465876 5854,2023-01-11,14.5649995803833,14.824999809265135,14.28499984741211,14.765000343322756,2106155.0,-0.01220754876723118,2.375002980235107,0.5063304586323141,29.312961094440027,50.37114665525836,0.9072250880293513,0.8628656088306101,0.47121942570566233,-1.4490834806974249,9.7502117951575,0.5399999618530256,0.06113418909406221,-0.85600037574768,-1.9457933331746418,0.23379258167928185,-1.4008968544611609,-0.31110389703419905,1.7413005638122563,18.918894537187786,-31.309938805116996,0.5448964787134808,1,0.6675004959106428,0.7399997711181623,0.488750696182251,-0.20749902725219727,-0.1349992752075213,2,-0.0346721026649911,1.3529454003643968,14.744999885559082,-6.666719649044952,15.229999542236328,-3.999970656415947,15.050000190734865,-0.0346721026649911 5855,2023-01-12,14.699999809265135,14.81999969482422,14.46500015258789,14.729999542236328,1766146.0,0.00926881103818622,2.380947407141617,0.14999809265865066,26.507918679097003,46.94667657103335,0.6702663019229078,0.7099197587694146,0.3578195599612517,-1.5325447709083218,9.828725298082484,0.3549995422363299,0.020728526760759536,-0.6865001201629664,-1.8231069333258159,0.4501066929998849,-1.254803526744391,-0.1181967135815416,1.5254483230590825,34.58333565129201,-9.883116465318828,0.5683034065814255,1,0.5325002670288086,0.5850000381469744,0.5537497997283953,-0.1900000572204572,-0.26999950408935547,3,-0.03469389357137209,2.375002980235107,14.5649995803833,1.3529454003643968,14.744999885559082,-6.666719649044952,15.229999542236328,-0.03469389357137209 5856,2023-01-13,14.68000030517578,14.81999969482422,14.56999969482422,14.699999809265135,784722.0,-0.0013605104999219186,-1.0833270417510024,0.666656070191015,25.160260133098745,44.144188857521584,0.5681641560209467,0.7257821814269594,0.3978592884001646,-1.4642718277009568,9.911481768265768,0.25,-0.019666857690012307,-0.6802496433258067,-1.8580106514950092,0.49751136484339575,-1.269130147410408,-0.09136913924120549,1.4678298957519527,32.916710045609385,-4.970399638670138,0.588880504084601,1,0.5524997711181641,0.6049995422363299,0.5737493038177508,-0.17000055313110174,-0.3299999237060529,4,-0.04155317422823823,2.380947407141617,14.699999809265135,2.375002980235107,14.5649995803833,1.3529454003643968,14.744999885559082,-0.04155317422823823 5857,2023-01-16,14.364999771118164,14.824999809265135,14.229999542236328,14.699999809265135,1557226.0,-0.02145780160144506,1.0341888144606424,16.750417242859097,25.445699763544425,40.65262549444835,0.7811044184748646,1.0551053394574588,0.7254619656615979,-1.0991460590766131,11.210452459434148,0.5950002670288068,-0.09772289675485624,-0.9700001716613773,-2.211921539569321,0.2719211962465664,-1.5909608556153483,-0.34903948770740634,1.7083172156689415,14.5946163291691,-17.6440856336186,0.6209606839539714,1,0.8400001525878888,0.9200000762939453,0.964999914169308,0.14499998092651367,0.020000457763671875,0,-0.011138172639153177,-1.0833270417510024,14.68000030517578,2.380947407141617,14.699999809265135,2.375002980235107,14.5649995803833,-0.011138172639153177 5858,2023-01-17,13.899999618530273,14.234999656677244,13.8149995803833,14.210000038146973,2498222.0,-0.03237035572550484,1.333335982431196,0.9253742815417118,22.720690730727085,37.20397537621392,1.034280872757929,1.5665574210688629,1.2080757103098936,-0.5833416522004597,11.778980173394393,0.5500001907348633,-0.21876083156930548,-1.4135003089904785,-2.74064263891756,-0.08635797906339704,-2.0770714739540193,-0.7499291440269378,2.0627183215837857,8.415843453924337,-19.049363442946145,0.6635711649635407,1,0.8900003433227539,1.1775002479553223,1.475000143051144,0.6100001335144043,0.19500064849853338,1,0.03956836013158216,1.0341888144606424,14.364999771118164,-1.0833270417510024,14.68000030517578,2.380947407141617,14.699999809265135,0.03956836013158216 5859,2023-01-18,13.875,14.05500030517578,13.81999969482422,13.9350004196167,1352176.0,-0.0017985337565726844,-1.764696312668661,0.1935494787100188,22.22221304786396,34.30520385467469,0.8605394834585915,1.5713076255911602,1.242057323807451,-0.502696578741805,12.988368121717064,0.23500061035155895,-0.29561142331958834,-1.3744999408721927,-2.8490879755759835,0.10008809383159623,-2.111793958224087,-0.6372059235202983,1.9159004713355987,5.940634259372928,-20.181269155043026,0.7372940173518946,1,0.7749996185302734,1.2024998664855957,1.5187497138977015,0.6349997520446777,0.25,2,0.04288290212820223,1.333335982431196,13.899999618530273,1.0341888144606424,14.364999771118164,-1.0833270417510024,14.68000030517578,0.04288290212820223 5860,2023-01-19,14.15999984741211,14.1899995803833,13.779999732971193,13.800000190734865,1671436.0,0.020540529543215058,-1.0499963045173197,-5.999952316617629,27.358480865843944,31.57018086333444,0.4890087886888921,1.209715090021561,0.959059065560254,-0.7392494075501368,13.683644981827797,0.4099998474121076,-0.44166228263363116,-1.0015000820159905,-2.517103618162274,0.5141034541302929,-1.7593018500891322,-0.2436983139428488,1.4728285526473055,36.363644660063,11.16874277549217,0.7578017680731416,1,0.4724998474121094,0.9000000953674316,1.2337498664855922,0.34999990463256836,0.010000228881835938,3,0.019067829143586845,-1.764696312668661,13.875,1.333335982431196,13.899999618530273,1.0341888144606424,14.364999771118164,0.019067829143586845 5861,2023-01-20,14.274999618530273,14.300000190734865,13.96500015258789,14.15999984741211,1262329.0,0.008121452850098798,3.0605839922318663,0.3194441133072148,32.05672592255513,28.38600773335277,0.28218941018701926,0.9957315281301327,0.8471160728377551,-0.8024860295720533,13.692198128192217,0.33500003814697443,-0.56677717787991,-0.7912502765655525,-2.2764825128252504,0.6939819596941437,-1.5338663946954014,-0.04863415843570351,1.1725459148203186,47.36840664304839,18.44155567577998,0.7426161181298482,1,0.19250011444091975,0.7850003242492676,1.118750095367428,0.2350001335144043,0.2350006103515625,4,0.01085819199912974,-1.0499963045173197,14.15999984741211,-1.764696312668661,13.875,1.333335982431196,13.899999618530273,0.01085819199912974 5862,2023-01-23,14.335000038146973,14.550000190734865,14.234999656677244,14.385000228881836,1086394.0,0.004203181871809791,-1.5199946594441933,-0.434785132602458,24.68553482696352,26.163387229348203,0.09150495266259284,0.8289858612862879,0.7898043435642155,-0.8059369412566255,13.493624758222749,0.31500053405762074,-0.6181148673355921,-0.6364998817443848,-2.0491463146021083,0.7761465511133387,-1.3428230981732465,0.06982333468447699,0.9457909151656789,72.07791886094175,46.642117643871345,0.7063232164288613,1,-0.032500267028808594,0.7249999046325684,1.1549997329711879,0.17499971389770508,0.125,0,0.0010464139018371288,3.0605839922318663,14.274999618530273,-1.0499963045173197,14.15999984741211,-1.764696312668661,13.875,0.0010464139018371288 5863,2023-01-24,14.40999984741211,14.454999923706055,14.210000038146973,14.345000267028807,1095998.0,0.005231936453823138,2.1612942920955645,-1.2999866486105374,28.382829454375482,26.060039269341033,-0.04024403810842614,0.6727003732448331,0.7305093843611559,-0.8133975526326349,14.22318555354242,0.24499988555908203,-0.6959768430829048,-0.488000059127808,-1.8538097803212743,0.8778096620656601,-1.170904919724542,0.19490480146892608,0.720711983866396,81.81814803989059,54.57897827806148,0.6829048605967338,1,-0.10750007629394531,0.6500000953674316,0.9862499237060511,0.09999990463256836,-0.1300001144409162,1,-0.0017348798608601834,-1.5199946594441933,14.335000038146973,3.0605839922318663,14.274999618530273,-1.0499963045173197,14.15999984741211,-0.0017348798608601834 5864,2023-01-25,14.170000076293945,14.484999656677244,14.024999618530273,14.44499969482422,1153435.0,-0.016655084917385765,1.5915528524301423,-4.230790674472086,33.20463021911317,26.804118329342828,0.15403064897420649,0.8279544434776014,0.9743999913308166,-0.5142327386148402,15.288770357819114,0.4600000381469709,-0.84712572565501,-0.6472498416900638,-1.982884961150905,0.6883852777707773,-1.3150674014204853,0.02056771804035762,0.8256405451538296,50.649365125760845,21.56526331205683,0.667817559730421,1,0.13249969482421875,0.8899998664855957,0.9824995994567853,0.3399996757507324,0.46000003814697266,2,-0.005292858776381415,2.1612942920955645,14.40999984741211,-1.5199946594441933,14.335000038146973,3.0605839922318663,14.274999618530273,-0.005292858776381415 5865,2023-01-26,13.850000381469727,14.28499984741211,13.850000381469727,14.28499984741211,923514.0,-0.022582900007147466,1.0,1.5818184340299108,29.310338590711993,27.26523815796652,0.380826056605601,1.0481118388567197,1.282240711199428,-0.12195768531785234,16.50478432175574,0.4349994659423828,-0.8975720006724419,-0.8697495460510254,-2.1879040911864145,0.4484049990843637,-1.52882681861872,-0.21067227348333084,1.0240761511303909,0.0,-28.899177494262972,0.6590772725676949,1,0.4524993896484375,1.2099995613098145,1.3224992752075195,0.6599993705749512,0.9799995422363281,3,0.01985556757804874,1.5915528524301423,14.170000076293945,2.1612942920955645,14.40999984741211,-1.5199946594441933,14.335000038146973,0.01985556757804874 5866,2023-01-27,13.734999656677244,14.015000343322756,13.704999923706055,13.9399995803833,1303871.0,-0.008303301200362712,-1.3396311970979577,0.47126477100826925,23.63315933963348,27.063844777531973,0.3885406724103486,1.051222067641481,1.3788209682705048,0.06538342805701447,17.950890171872462,0.310000419616701,-0.8830797139806084,-0.879500246047975,-2.1565441473552838,0.39754365525933366,-1.5180221967016294,-0.2409782953943207,1.0296691959599809,3.5502631350253506,-23.764061197552095,0.638521950653654,1,0.39250040054321467,1.2875003814697283,1.4549999237060565,0.7750000953674334,1.050000190734865,4,0.03167094506662238,1.0,13.850000381469727,1.5915528524301423,14.170000076293945,2.1612942920955645,14.40999984741211,0.03167094506662238 5867,2023-01-30,13.94499969482422,14.010000228881836,13.704999923706055,13.739999771118164,1424672.0,0.015289409784942087,-1.2181871146283438,-1.0,34.37499883584702,28.358767900323077,0.12594250686457187,0.754273820611914,1.1522996977573765,-0.08025222998129955,19.687430901737745,0.30500030517578125,-0.8689133033921781,-0.5897501945495591,-1.8218621361665583,0.6423617470674401,-1.2058061653580587,0.026305776258940483,0.6925088863412636,30.769211959080316,0.7154979313255367,0.6160559708084996,1,0.18250036239623846,1.067500114440918,1.3499999046325666,0.5650000572204572,0.6050004959106445,0,0.04051635327516845,-1.3396311970979577,13.734999656677244,1.0,13.850000381469727,1.5915528524301423,14.170000076293945,0.04051635327516845 5868,2023-01-31,13.8149995803833,14.125,13.779999732971193,13.975000381469727,1897338.0,-0.00932234616607197,-1.9999958535988998,-0.7804920030889687,35.05976231854547,29.785162263732133,0.2711295539300469,0.755239310595341,1.2748882332151936,0.11966211702610607,20.82847273745508,0.3450002670288068,-0.8557367871685866,-0.6132503032684333,-1.6906121096073967,0.46411150307053006,-1.151931206437915,-0.07456940009895163,0.7106079618870513,14.102524914750077,-16.64255887736944,0.5386809031694819,1,0.3125004768371582,1.1800003051757812,1.4800000190734863,0.695000171661377,0.6050004959106445,1,0.0466884167466457,-1.2181871146283438,13.94499969482422,-1.3396311970979577,13.734999656677244,1.0,13.850000381469727,0.0466884167466457 5869,2023-02-01,13.9350004196167,14.020000457763672,13.829999923706055,13.829999923706055,883018.0,0.008686271652428745,-2.6190406989945596,-0.6562498137364177,34.66935606555779,30.597481730367004,0.17940072874999302,0.5213858463728389,1.142431009011247,0.06494752135125736,21.859401984991404,0.2050008773803711,-0.8206929951887574,-0.40399947166442907,-1.313450428231464,0.5054514849026059,-0.8587249499479466,0.05072600661908844,0.4921342084259379,39.65526313193264,9.007566025602511,0.45472547828351756,2,0.19249963760375977,1.007499694824217,1.359999179840088,0.5749993324279785,0.4849996566772461,2,0.0247577540700199,-1.9999958535988998,13.8149995803833,-1.2181871146283438,13.94499969482422,-1.3396311970979577,13.734999656677244,0.0247577540700199 5870,2023-02-02,14.145000457763672,14.260000228881836,13.970000267028807,14.0,1575966.0,0.015069969990912258,-1.8292689734738563,1.3809502184357998,40.037251884971006,31.484206837302104,-0.036823063495900143,0.2539151309859484,0.9295727188502276,-0.08345486895960441,22.60875542811094,0.3249998092651367,-0.7206637218316381,-0.14924945831298864,-0.99962565086118,0.7011267342352028,-0.5744375545870852,0.27593863796110796,0.19547800575857543,79.27933191284625,46.897870725532485,0.4251880962740957,2,-0.01750040054321289,0.7974996566772443,1.1499991416931152,0.5149989128112775,0.375,3,0.034287708800394334,-2.6190406989945596,13.9350004196167,-1.9999958535988998,13.8149995803833,-1.2181871146283438,13.94499969482422,0.034287708800394334 5871,2023-02-03,14.045000076293945,14.079999923706055,13.69499969482422,14.079999923706055,1401142.0,-0.00706966265348119,21.000108991825513,-0.24137749598800348,43.52227658549244,33.57717814380532,0.030308104615201614,0.2896114963707621,1.0274281622205343,0.08478144862101367,23.572832550937957,0.45000076293945135,-0.6131829986118582,-0.19899983406066823,-0.9770377401234409,0.5790380720021044,-0.5880187870920537,0.19001911897071722,0.21922096245035938,61.9469116172612,26.187157638661596,0.389018953031386,2,0.04499959945678711,0.8924999237060547,1.2499995231628418,0.9149994850158674,0.439999580383299,4,0.05589176526506989,-1.8292689734738563,14.145000457763672,-2.6190406989945596,13.9350004196167,-1.9999958535988998,13.8149995803833,0.05589176526506989 5872,2023-02-06,14.0,14.024999618530273,13.899999618530273,14.0,1184617.0,-0.003203992598754035,4.0000762951094835,-0.0,52.43903233279773,36.25008957474112,0.025469477610837288,0.2505860278783665,1.0731011693223387,0.19554250885224356,24.944853127244187,0.14500045776367188,-0.5393051847295887,-0.18249993324279856,-0.8128005981759756,0.4478007316903785,-0.4976502657093871,0.13265039922378996,0.26000022888183594,53.9823038724203,14.153854690705685,0.3151503324665881,2,0.08999967575073242,0.9375,1.294999599456787,0.9774994850158656,0.5399999618530273,0,0.05607141767229362,21.000108991825513,14.045000076293945,-1.8292689734738563,14.145000457763672,-2.6190406989945596,13.9350004196167,0.05607141767229362 5873,2023-02-07,14.050000190734865,14.255000114440918,13.96500015258789,14.03499984741211,1409888.0,0.0035714421953474407,-2.7419414381433467,100.0,54.21686857735352,38.584782725656716,-0.09048208791391055,0.15373036911753246,1.0275925947633482,0.20793457337979326,25.40451557298934,0.28999996185302734,-0.4972427996174176,-0.09774975776672257,-0.6715778386852982,0.47607832315185306,-0.3846637982260095,0.18916428269256436,-0.35500049591064453,62.83188678799437,17.943682874869992,0.2869140404592874,2,-0.060000419616700995,0.8874998092651349,1.2824995517730695,0.9274992942810005,-0.3600006103515643,1,0.03558718812898798,4.0000762951094835,14.0,21.000108991825513,14.045000076293945,-1.8292689734738563,14.145000457763672,0.03558718812898798 5874,2023-02-08,14.0600004196167,14.140000343322756,13.734999656677244,14.100000381469727,2392157.0,0.0007117600531014734,5.750017881410345,-2.6666030898337487,47.222241354555045,40.5749941438615,-0.1315618086137995,0.10957500754119565,1.0135885395321083,0.24832428464926615,25.5312983133477,0.40500068664551137,-0.4377771346684938,-0.06249957084655833,-0.6024654922929038,0.47746635059978715,-0.33248253156973107,0.2074833898766144,-0.3538007164001442,64.6018371294598,17.86552738528396,0.2699829607231731,2,-0.08250045776367188,0.8774995803833008,1.3824992179870605,0.9174990653991664,-0.29500007629394354,2,0.02560452673777802,-2.7419414381433467,14.050000190734865,4.0000762951094835,14.0,21.000108991825513,14.045000076293945,0.02560452673777802 5875,2023-02-09,14.1899995803833,14.274999618530273,14.0,14.029999732971193,1348895.0,0.009246028228080627,-1.5000043348967862,-3.9999999999999556,47.65840307235256,43.244465669719176,-0.2327347144654972,-0.0638655514139792,0.8761779279291027,0.16966322115306198,25.53498355925158,0.27499961853027344,-0.39960200390790845,0.0929996013641361,-0.3755862498467444,0.5615854525750166,-0.14129332424130325,0.32729252696957545,-0.4728238689422586,85.34481908138127,37.09028474843629,0.2342929256054399,2,-0.2049999237060547,0.5400004386901873,1.4287500381469727,0.7874999046325648,-0.7799997329711914,3,0.01620863303115283,5.750017881410345,14.0600004196167,-2.7419414381433467,14.050000190734865,4.0000762951094835,14.0,0.01620863303115283 5876,2023-02-10,14.06999969482422,14.279999732971193,13.994999885559082,14.104999542236328,1365815.0,-0.008456651804625293,-2.0810883259616864,-0.21874925494122108,42.933327772355334,44.19539110710899,-0.06729447042687298,0.008528723495169643,0.986090792372428,0.32405909580119463,25.533996622615735,0.28499984741211115,-0.37406782284415385,0.0034997463226336123,-0.3763076626577355,0.38330715530300274,-0.18640395816755095,0.19340345081281818,-0.3350000381469762,61.46788830288017,15.556537377666494,0.18990370449018484,2,-0.08249998092651367,0.5199999809265119,1.351249933242796,0.9074997901916451,-0.7799997329711932,4,0.03198299734896137,-1.5000043348967862,14.1899995803833,5.750017881410345,14.0600004196167,-2.7419414381433467,14.050000190734865,0.03198299734896137 5877,2023-02-13,14.204999923706055,14.239999771118164,14.010000228881836,14.100000381469727,625374.0,0.009594899204688367,1.6285776566757493,-3.0000000000001523,44.70284810812837,45.26684508372931,-0.1805185933919642,-0.1465885645545164,0.8360778995290215,0.2062268556883815,25.063094463498324,0.22999954223632812,-0.29877496469438114,0.1464999675750729,-0.21303336272195317,0.5060332978720989,-0.03326669757344014,0.3262666327235859,-0.43730026245117415,86.23856903376158,43.0156866470105,0.179766665148513,2,-0.21750020980834783,0.38499975204467773,1.2074997425079346,0.7724995613098109,-0.7550001144409197,0,0.01971135054382578,-2.0810883259616864,14.06999969482422,-1.5000043348967862,14.1899995803833,5.750017881410345,14.0600004196167,0.01971135054382578 5878,2023-02-14,14.449999809265135,14.59000015258789,14.265000343322756,14.28499984741211,1617211.0,0.017247440117913015,-2.170745777062427,1.571435059037222,57.21648242905572,47.77208134634019,-0.3642789566817388,-0.36709212950687053,0.5529735917412939,-0.03677159511049588,23.715657620302842,0.38500022888183594,-0.18477295837000973,0.36399984359741033,-0.027227588324180374,0.755227275519001,0.16838612763661587,0.5596135595582048,-0.6515621437072756,83.62570033674147,39.634413687302825,0.19561371596079521,2,-0.30749988555908025,-0.025000095367428088,0.9362499713897705,0.5274996757507306,-0.7699995040893555,1,0.006228384344350246,1.6285776566757493,14.204999923706055,-2.0810883259616864,14.06999969482422,-1.5000043348967862,14.1899995803833,0.006228384344350246 5879,2023-02-15,14.470000267028807,14.489999771118164,14.270000457763672,14.449999809265135,1012571.0,0.0013841147423994116,6.333375719235348,0.12121492356154222,68.90240959441559,50.97932109183404,-0.33571264043143323,-0.3586176248537658,0.49560500378790984,-0.04744878358720861,22.295403615787095,0.2199993133544922,-0.12316779817350465,0.3542502880096414,-0.05927468014462889,0.7677752561639117,0.14748780393250627,0.5610127720867766,-0.6082376025085452,79.83196105804879,29.02539918163233,0.20676248407713554,2,-0.32750034332275213,-0.21000051498412908,0.8912494182586688,0.5074992179870588,-0.9250001907348615,2,-0.05390467672780952,-2.170745777062427,14.449999809265135,1.6285776566757493,14.204999923706055,-2.0810883259616864,14.06999969482422,-0.05390467672780952 5880,2023-02-16,14.43000030517578,14.699999809265135,14.074999809265135,14.56999969482422,1147673.0,-0.0027643373265286986,2.125002980235109,-6.999809269502371,72.20447245407286,54.16623174389853,-0.28053526894861314,-0.31342207864805616,0.5003865802072092,0.0018961765389935437,21.06044842253665,0.625,-0.05095526035579212,0.30075030326843155,-0.13584272073502923,0.7373433272718923,0.08245379126670116,0.5190468152701619,-0.5099786416101075,61.70219385698391,4.714869343364384,0.21829651200173078,2,-0.21250057220458984,-0.17000055313110174,0.8387494087219238,0.5474991798400861,-1.2600002288818342,3,-0.04608454246632976,6.333375719235348,14.470000267028807,-2.170745777062427,14.449999809265135,1.6285776566757493,14.204999923706055,-0.04608454246632976 5881,2023-02-17,14.43000030517578,14.475000381469727,14.265000343322756,14.399999618530273,816234.0,0.0,2.4999761583087996,-0.21429155313349685,67.89668234303797,55.883748411703,-0.24605509956139393,-0.3174924205297742,0.4752417727563323,0.01796241319102876,20.029019540804914,0.21000003814697088,0.018471592719333074,0.29300026893615616,-0.159692379073066,0.7456929169453783,0.06665394493154508,0.5193465929407672,-0.43198082704016194,60.86961329174011,0.5424982015206012,0.2263463240046107,2,-0.21250057220458984,-0.17000055313110174,0.8287496566772479,0.6424994468688983,-1.0050001144409144,4,-0.07068610091420546,2.125002980235109,14.43000030517578,6.333375719235348,14.470000267028807,-2.170745777062427,14.449999809265135,-0.07068610091420546 5882,2023-02-20,14.350000381469727,14.6899995803833,14.3100004196167,14.529999732971193,665167.0,-0.00554400013958134,-1.92307861599463,-5.999841057918909,70.49809521095194,57.69277359321393,-0.12425305606502945,-0.2490816334700625,0.5368695250189219,0.11380632307407978,19.725298548570226,0.37999916076660156,0.05959667208665209,0.2122503280639645,-0.24187101097624542,0.6663716671041744,-0.014810341456140463,0.43931099758406944,-0.2817828702211571,44.00009155273466,-21.258133154728114,0.22706066952010473,2,-0.13250064849853693,-0.09000062942504883,0.9087495803833008,0.7224993705749512,-0.8150005340576172,0,-0.07386762309675521,2.4999761583087996,14.43000030517578,2.125002980235109,14.43000030517578,6.333375719235348,14.470000267028807,-0.07386762309675521 5883,2023-02-21,14.385000228881836,14.524999618530273,14.265000343322756,14.34000015258789,914555.0,0.002439013692104419,-1.666663406236581,-0.2500013245524313,68.4426110971709,60.05059245350458,-0.11927930580081103,-0.30150893958419545,0.47594948193736286,0.09948563289977486,19.320351189976204,0.25999927520751775,0.09841250538186763,0.2485001564025886,-0.20259345159925246,0.6995937644044297,0.02295335240166807,0.47404696040350913,-0.25360448783160905,49.60006713867216,-18.11615435400836,0.22554680400092067,2,-0.03750038146972656,-0.1875004768371582,0.8599996566772461,0.8324995040893519,-0.7600002288818359,1,-0.06499829021479131,-1.92307861599463,14.350000381469727,2.4999761583087996,14.43000030517578,2.125002980235109,14.43000030517578,-0.06499829021479131 5884,2023-02-22,14.095000267028807,14.4350004196167,14.095000267028807,14.385000228881836,923647.0,-0.020159885800403066,-1.3448289469789731,-6.444432670707453,48.07691602311992,60.097093892478725,0.19691523209318085,-0.01835704379145575,0.7406383249644843,0.3986290497259741,18.43351505057831,0.3400001525878924,0.11001396995666468,-0.037749814987185104,-0.48891779400513435,0.41341816403076415,-0.26333380449615973,0.18783417452178952,0.6049995422363281,3.2000732421874996,-60.44881781271897,0.2255839895089744,2,0.25249958038330256,0.10249948501587092,0.8387496471405047,1.0024991035461426,-0.13500022888183416,2,-0.0294430616524215,-1.666663406236581,14.385000228881836,-1.92307861599463,14.350000381469727,2.4999761583087996,14.43000030517578,-0.0294430616524215 5885,2023-02-23,14.125,14.345000267028807,13.875,14.095000267028807,1406507.0,0.002128395346069567,1.0000000000000075,-0.10344736868067911,53.2520306292392,61.24361643213249,0.17514393902703773,-0.02814095313352638,0.6845094390667548,0.3742079328336594,17.36573024688069,0.4700002670288068,0.11545797017005022,-0.021500062942504172,-0.452705477720432,0.40970535183542367,-0.2371027703314681,0.19410264444645975,0.5628998184204086,30.674862419244807,-31.818301113961663,0.2156027073889635,2,0.16249990463256836,0.07249975204467773,0.7387497425079346,0.9724993705749494,-0.010000228881835938,3,-0.04106194150131359,-1.3448289469789731,14.095000267028807,-1.666663406236581,14.385000228881836,-1.92307861599463,14.350000381469727,-0.04106194150131359 5886,2023-02-24,14.170000076293945,14.454999923706055,14.104999542236328,14.19499969482422,1156273.0,0.0031858461093059454,-3.5161139481941794,-0.8333280350955371,56.91057477894909,62.600030506668126,0.1629573729957663,-0.0409821165755222,0.6193284170647804,0.3355838065046406,15.918627034985743,0.35000038146972656,0.13999684375191812,0.0017499923706054688,-0.3834948154439264,0.3869948001851373,-0.19087241153665957,0.1943723962778705,0.4853837493896478,36.19634701593398,-26.24261680887669,0.19262240390726587,2,0.11749982833862305,0.027499675750732422,0.6762497425079346,0.9099993705749512,0.14499950408935547,4,-0.07057162982468679,1.0000000000000075,14.125,-1.3448289469789731,14.095000267028807,-1.666663406236581,14.385000228881836,-0.07057162982468679 5887,2023-02-27,14.510000228881836,14.625,14.199999809265135,14.199999809265135,1654778.0,0.023994364908769716,-1.7419330029317555,-12.400205996794796,65.13158513898867,63.47948636332734,-0.14441550217350496,-0.35466752437074156,0.27348176766229315,0.010068921200044656,14.43204709137904,0.4549999237060547,0.16425143251447594,0.3135001182556145,-0.08543413682784262,0.7124343733390717,0.11403299071388595,0.5129672457973431,-0.6350002288818359,84.66669718424478,21.357177592028158,0.1994671275417289,2,-0.22250032424926758,-0.3125004768371582,0.2537496089935303,0.5699992179870605,-0.010000228881835938,0,-0.07477601798980693,-3.5161139481941794,14.170000076293945,1.0000000000000075,14.125,-1.3448289469789731,14.095000267028807,-0.07477601798980693 5888,2023-02-28,14.460000038146973,14.5,14.34000015258789,14.350000381469727,2152239.0,-0.0034459124704450117,-1.4615339471078017,0.35483712187633426,62.82050498295004,62.803719184275614,-0.10375896502775284,-0.26758724396683675,0.33434238906222546,0.075688058522287,13.188706318353677,0.1700000762939453,0.21049345395785757,0.231249904632568,-0.1412364334078866,0.6037362426730226,0.045006735612341586,0.4174930736527944,-0.5700000381469721,78.00000508626303,14.240353413469556,0.18624316902022725,2,-0.1725001335144043,-0.2625002861022949,0.22124981880187988,0.6199994087219238,-0.005000114440917969,1,-0.0639695842527398,-1.7419330029317555,14.510000228881836,-3.5161139481941794,14.170000076293945,1.0000000000000075,14.125,-0.0639695842527398 5889,2023-03-01,14.279999732971193,14.880000114440918,14.204999923706055,14.5,2453311.0,-0.01244815385206921,-2.6486508081747955,-2.000008669793556,52.79503473505641,60.64711499327379,0.05191484790436007,-0.06368013959170504,0.49673914542633035,0.27616736720824164,12.207404319335566,0.6750001907348633,0.24159384488117297,0.033999633789063566,-0.3122373531511933,0.3802366207293204,-0.13911885968106574,0.20711812725919287,-0.3752997329711931,40.29847630380567,-19.87442902663303,0.1731184934701288,3,0.0975003242492658,0.007500171661375177,0.40125012397765936,0.7999997138977033,0.32999992370605113,2,-0.045868329497153915,-1.4615339471078017,14.460000038146973,-1.7419330029317555,14.510000228881836,-3.5161139481941794,14.170000076293945,-0.045868329497153915 5890,2023-03-02,14.630000114440918,14.989999771118164,14.149999618530273,14.609999656677244,4513151.0,0.02450983109345639,1.2702713848644107,-0.0909110613081883,65.2173935578302,60.349416239361815,-0.2980781855265153,-0.39577410053329665,0.10817728240560598,-0.050871371233892404,11.937003401148424,0.8400001525878906,0.23366646694517001,0.35975003242492676,-0.022741548122024113,0.7422416129718776,0.16850424215145132,0.5509958226984022,-0.6862881098632805,59.322083212103585,-0.6586355807260915,0.1912457902734756,3,-0.19750022888183594,-0.28750038146972656,0.05124974250793457,0.4499993324279785,0.25500011444091797,3,-0.04579631381086624,-2.6486508081747955,14.279999732971193,-1.4615339471078017,14.460000038146973,-1.7419330029317555,14.510000228881836,-0.04579631381086624 5891,2023-03-03,14.829999923706055,15.199999809265135,14.664999961853027,14.890000343322756,2517089.0,0.013670526842151087,-1.743586545868017,-2.999952317375371,66.4041935622752,59.89453827839773,-0.4865354922026306,-0.5628035366852178,-0.13723691423248496,-0.22076525391665136,11.307797552782011,0.569999694824217,0.20753400301930647,0.5204998493194584,0.07880570035934653,0.9621939982795702,0.29965277483940156,0.7413469237995152,-0.823510653135985,64.76192206211608,7.767932834463778,0.22084707448005603,3,-0.29250001907348633,-0.38250017166137695,-0.14875006675720215,0.2499995231628418,-0.10000038146972656,4,-0.048213092128540636,1.2702713848644107,14.630000114440918,-2.6486508081747955,14.279999732971193,-1.4615339471078017,14.460000038146973,-0.048213092128540636 5892,2023-03-06,14.78499984741211,14.925000190734865,14.5600004196167,14.854999542236328,2454544.0,-0.003034394910684468,2.476171878547837,1.1666534212826485,59.82404298412097,58.93691959916996,-0.41721643857836455,-0.48061946730665106,-0.1407223478768138,-0.14473708492338844,10.526584376512629,0.36499977111816584,0.1780331552168537,0.43624978065490794,-0.02855208452427327,0.9010516458340891,0.20384884806531822,0.6686507132444977,-0.6830297337464337,60.47620128882259,6.567938960978978,0.2324009325895904,3,-0.24749994277954102,-0.33750009536743164,-0.20999979972839355,0.257499694824217,-0.0950002670288086,0,-0.03178899370168575,-1.743586545868017,14.829999923706055,1.2702713848644107,14.630000114440918,-2.6486508081747955,14.279999732971193,-0.03178899370168575 5893,2023-03-07,14.550000190734865,14.920000076293945,14.28499984741211,14.760000228881836,2116042.0,-0.015894464599428226,1.3962284860862446,3.0000136239781763,52.083331263727786,59.382076848126395,-0.17472428959711728,-0.21738592749042418,0.053344670075606615,0.10906213995154168,10.062292408060967,0.6350002288818359,0.15513191516051172,0.17625012397766326,-0.274467152297051,0.6269674002523775,-0.04910851415969475,0.4016087621150213,-0.360187701421232,38.095285670819166,-12.01604463710769,0.22535863813735726,3,-0.012500286102296698,-0.10250043869018732,0.019999742507932794,0.4924993515014613,-0.5500001907348651,1,-0.0034364391807159,2.476171878547837,14.78499984741211,-1.743586545868017,14.829999923706055,1.2702713848644107,14.630000114440918,-0.0034364391807159 5894,2023-03-08,14.420000076293945,14.420000076293945,13.954999923706055,14.380000114440918,3333292.0,-0.008934715652010872,22.25002980235081,-0.19047597422355192,49.75123811584347,58.993099902193535,0.0069567861304662415,-0.0622228917769192,0.14312020187741226,0.2526662626755982,8.912956009733254,0.5950002670288104,0.13125883020305196,0.02825002670288157,-0.39778778593581166,0.4542878393415748,-0.18476887961646504,0.24126893302222818,0.7799997329711896,37.34941327959058,-10.829134931207726,0.21301890631934678,3,0.1574997901916504,0.027499675750732422,0.1412498950958252,0.622499465942381,-0.5500001907348633,2,0.00242717387149316,1.3962284860862446,14.550000190734865,2.476171878547837,14.78499984741211,-1.743586545868017,14.829999923706055,0.00242717387149316 5895,2023-03-09,14.420000076293945,14.454999923706055,14.140000343322756,14.420000076293945,1485014.0,0.0,8.000027247956352,0.0,49.75123811584347,58.197618050737354,0.0594555752755781,-0.04649201085933541,0.10158269559708799,0.26465200066012784,8.042849043699935,0.314999580383299,0.10932077084864567,0.016750001907348988,-0.3986417181828301,0.4321417219975281,-0.19094585813773968,0.22444586195243765,0.7550997352600088,37.34941327959058,-8.842774864745834,0.20769586004508941,3,0.1574997901916504,0.027499675750732422,0.11500000953674316,0.622499465942381,-0.6800003051757812,3,0.013176115074760242,22.25002980235081,14.420000076293945,1.3962284860862446,14.550000190734865,2.476171878547837,14.78499984741211,0.013176115074760242 5896,2023-03-10,14.520000457763672,14.645000457763672,14.204999923706055,14.295000076293945,2621737.0,0.006934839177575647,-1.1728384596184367,100.0,54.18719258107404,56.981574433191284,0.016007175356197223,-0.11705222528587456,-0.040939107995559,0.17654217561241126,7.288054042038223,0.4400005340576172,0.143996271834947,0.0942503452301029,-0.2929293730092155,0.4814300634694213,-0.0993395138895572,0.287840204349763,0.6306973560333251,58.24746170310444,11.29145154420933,0.19358985911965965,3,0.05749940872192383,-0.07250070571899414,0.014999628067016602,0.5224990844726545,-0.6200008392333984,4,0.025137724491117508,8.000027247956352,14.420000076293945,22.25002980235081,14.420000076293945,1.3962284860862446,14.550000190734865,0.025137724491117508 5897,2023-03-13,14.484999656677244,14.595000267028807,13.970000267028807,14.5,2829798.0,-0.002410523414805632,5.097534878744424,-0.06666807951511831,52.46303810325133,55.83074477989143,0.05262252161723424,-0.06324141685708717,-0.04007175853134548,0.2229515478202,6.389381759067858,0.625,0.17121407013404522,0.045249557495115056,-0.3283315497743047,0.4188306647645348,-0.1415409961395948,0.23204011112982492,0.6417841993179341,54.922243436942686,7.957795815638953,0.18679055363470995,3,0.09250020980835139,-0.017499923706054688,0.028750181198121894,0.5524997711181658,-0.5299997329711896,0,0.01691404151646947,-1.1728384596184367,14.520000457763672,8.000027247956352,14.420000076293945,22.25002980235081,14.420000076293945,0.01691404151646947 5898,2023-03-14,14.539999961853027,14.755000114440918,14.385000228881836,14.539999961853027,2244773.0,0.003797052570203574,-1.3871001482812297,-0.0,62.39552097656146,56.89746547339199,0.01135801447153284,-0.11716029202673894,-0.14232651424470788,0.1783584141031156,6.4456884236944525,0.36999988555908203,0.19424260471940258,0.0957498550415039,-0.28050970952348564,0.47200941960649345,-0.09237992724099087,0.2838796373239987,0.5633482154963687,73.124987334016,19.772658054670806,0.18812978228249505,3,0.03749990463256836,-0.07250022888183771,-0.026250123977661133,0.4974994659423828,-0.8199996948242205,1,0.010316342429423031,5.097534878744424,14.484999656677244,-1.1728384596184367,14.520000457763672,8.000027247956352,14.420000076293945,0.010316342429423031 5899,2023-03-15,13.6899995803833,14.65999984741211,13.649999618530273,14.550000190734865,3658513.0,-0.05845944867261199,-1.148935436285461,-100.0,41.68260073106448,54.28248849264024,0.859221964250013,0.7076919481552473,0.6568215673873752,1.0339289119399613,6.887674728466188,1.010000228881836,0.15329470541821522,-0.7152504920959473,-1.2200222939940044,-0.21047869019789012,-0.9676363930449767,-0.4628645911469178,1.390381631893229,3.6199044254783685,-50.42808000661251,0.25238590094902896,3,0.7350001335144043,0.7350001335144043,0.7737503051757812,1.3474998474121094,-0.11999988555908025,2,0.02264429723291639,-1.3871001482812297,14.539999961853027,5.097534878744424,14.484999656677244,-1.1728384596184367,14.520000457763672,0.02264429723291639 5900,2023-03-16,13.765000343322756,13.90999984741211,13.274999618530273,13.71500015258789,2687107.0,0.005478507322010717,2.73530426489769,-0.05813971540604513,42.3440600226358,51.60914032156919,0.7248423359955947,0.6116776539374609,0.5527133519511356,0.9651506152085805,7.777308312720185,0.6350002288818359,0.11839127444451414,-0.6069997310638406,-1.1869217060629165,-0.027077756064764813,-0.8969607185633777,-0.3170387435643036,1.2581656052039243,33.10814598686906,-22.239667112207343,0.2899609874995377,3,0.3349995613098127,0.4724993705749494,0.692499637603758,1.2724990844726545,-0.3350000381469762,3,0.007628008689971377,-1.148935436285461,13.6899995803833,-1.3871001482812297,14.539999961853027,5.097534878744424,14.484999656677244,0.007628008689971377 5901,2023-03-17,13.40999984741211,14.005000114440918,13.385000228881836,13.800000190734865,18147527.0,-0.025790082604890907,-1.8181839856255133,-7.799977111903476,29.3233295664445,48.220172164049586,0.9579743206102957,0.934243335113468,0.873558739380881,1.3244522760388016,8.630473885002607,0.619999885559082,0.10527105547399884,-0.911000204086303,-1.6317498831519597,-0.19025052502064632,-1.2713750436191322,-0.5506253645534738,1.5082761213147862,9.121634030181204,-40.76118180055061,0.3603748395328287,3,0.6875,0.8274998664855957,0.9474999904632568,1.6274995803833008,0.0200004577636701,4,0.024608495709247835,2.73530426489769,13.765000343322756,-1.148935436285461,13.6899995803833,-1.3871001482812297,14.539999961853027,0.024608495709247835 5902,2023-03-20,13.289999961853027,13.515000343322756,13.104999542236328,13.449999809265135,2231668.0,-0.008948537429121606,1.827582804977484,0.41025565785129386,28.57145352363017,45.60774130403875,0.9427468357205235,1.023219935706825,0.9515020980653084,1.4496959050485572,9.145569398209757,0.41000080108642756,0.029477620698894924,-0.9780000686645511,-1.8331357114141849,-0.12286442591491742,-1.405567890039368,-0.5504322472897343,1.5296794258620707,11.212142755169925,-33.66351305616979,0.42756782137481664,3,0.6399998664855957,0.8624997138977051,0.9987497329711914,1.7474994659423828,0.1350002288818377,0,0.04589914660858985,-1.8181839856255133,13.40999984741211,2.73530426489769,13.765000343322756,-1.148935436285461,13.6899995803833,0.04589914660858985 5903,2023-03-21,13.449999809265135,13.654999732971193,13.40999984741211,13.460000038146973,1549923.0,0.01203911571643057,-4.444432670707453,0.06250149011755227,34.68636465370041,43.93386647491173,0.682024981903977,0.8322505466191572,0.7660732021711905,1.2942468846068866,9.691931781197148,0.36499977111816584,-0.06988740838614049,-0.7712502002716075,-1.698634140741456,0.156133740198241,-1.2349421705065318,-0.30755823003668326,1.2325051908116613,22.186507994916894,-22.30694778209152,0.46369197023492387,3,0.4800000190734881,0.7024998664855975,0.8387498855590838,1.5874996185302752,0.07999992370605824,1,0.03754647744255335,1.827582804977484,13.289999961853027,-1.8181839856255133,13.40999984741211,2.73530426489769,13.765000343322756,0.03754647744255335 5904,2023-03-22,13.68000030517578,13.845000267028807,13.545000076293945,13.56999969482422,1357122.0,0.017100408860393213,-2.7500059604701397,-10.999809269499885,31.660256681695927,41.92375742667312,0.375504994407569,0.6003451841507808,0.5185948273785126,1.0728154371543415,10.58358164338786,0.3950004577636719,-0.15148898174962255,-0.5204997062683123,-1.477864028772352,0.43686461623572725,-0.999181867520333,-0.041817545016291646,0.8763042582737786,63.888933040449345,20.392507620438963,0.47868216125201984,3,0.24999952316284357,0.47249937057495295,0.6037495136261004,1.3574991226196307,-0.45000076293945135,2,0.0029239737544373146,-4.444432670707453,13.449999809265135,1.827582804977484,13.289999961853027,-1.8181839856255133,13.40999984741211,0.0029239737544373146 5905,2023-03-23,13.545000076293945,13.68000030517578,13.404999732971193,13.640000343322756,1406740.0,-0.009868437563612997,2.142860256892356,-0.8636339991677511,24.55449306519199,38.63123525824178,0.4172075652514984,0.7269357190443717,0.6298359801960665,1.2089006481690738,11.228132614398568,0.2750005722045863,-0.21062523865126437,-0.6264999389648445,-1.6276314604992006,0.3746315825695117,-1.1270656997320216,-0.12593417819766728,0.8952000854585549,48.8889171458877,7.748557019468372,0.5005657607671778,3,0.38499975204467773,0.6074995994567871,0.6562497615814209,1.4924993515014648,-0.35500049591064453,3,0.0018456713465826446,-2.7500059604701397,13.68000030517578,-4.444432670707453,13.449999809265135,1.827582804977484,13.289999961853027,0.0018456713465826446 5906,2023-03-24,13.170000076293945,13.510000228881836,13.114999771118164,13.510000228881836,2083364.0,-0.027685492645829757,1.3235310617195302,3.578938914821998,21.71632448003936,35.214933744551566,0.6487997123343838,1.0784707287367041,0.9768742531233396,1.581937840496412,12.382150447256898,0.43000030517578125,-0.2704737684989382,-0.9514999389648438,-2.048266038303284,0.14526616037359652,-1.499882988634063,-0.4031168892956245,1.163384035897261,8.783847350398952,-28.675080444146325,0.5483830496692199,3,0.7599997520446777,0.9824995994567871,1.0687496662139893,1.8674993515014648,0.064999580383299,4,0.01974185477415724,2.142860256892356,13.545000076293945,-2.7500059604701397,13.68000030517578,-4.444432670707453,13.449999809265135,0.01974185477415724 5907,2023-03-27,13.425000190734865,13.5600004196167,13.265000343322756,13.31999969482422,1216721.0,0.019362195365504986,-1.7441969810550617,-0.3088248493756241,30.43480856879387,31.663743477021832,0.2543766399224108,0.7779007484474789,0.7064539873421563,1.3243620736359745,13.441280701709324,0.3900003433227539,-0.3313146834152221,-0.6422498226165754,-1.765128993091773,0.4806293478586223,-1.2036894078541742,-0.08081023737897652,0.8101131558599501,42.46578205813263,4.877196105153182,0.5614395852375984,3,0.4574995040893537,0.7274994850158674,0.8137495517730695,1.5924997329711896,0.14499950408935547,0,0.0003724479977560424,1.3235310617195302,13.170000076293945,2.142860256892356,13.545000076293945,-2.7500059604701397,13.68000030517578,0.0003724479977560424 5908,2023-03-28,13.53499984741211,13.574999809265135,13.380000114440918,13.510000228881836,1102702.0,0.008193642839063653,2.714296094459674,0.23809048055875967,34.500889872291324,30.86577560382482,-0.014722519898297648,0.6272064374795363,0.5969850930595673,1.2174299190194144,14.543274455275174,0.19499969482421697,-0.4161357067477649,-0.48600015640258754,-1.6169364372719226,0.6449361244667475,-1.051468296837255,0.07946798403208,0.6097043948340275,57.53421794186785,19.092694521693353,0.5654681404346674,3,0.019999980926513672,0.617499828338623,0.7037498950958252,1.4825000762939453,0.06500053405761719,1,-0.008127052672133983,-1.7441969810550617,13.425000190734865,1.3235310617195302,13.170000076293945,2.142860256892356,13.545000076293945,-0.008127052672133983 5909,2023-03-29,13.625,13.640000343322756,13.460000038146973,13.59000015258789,1096864.0,0.006649438758959292,4.538425423280952,1.4000152590218966,36.502561478727756,30.216720210057257,-0.12841689754327135,0.5118627996098706,0.5093783914031249,1.1267406194114713,14.697392454131691,0.18000030517578303,-0.5007893037150666,-0.3632500171661377,-1.500524140478884,0.7740241061466087,-0.9318870788225109,0.20538704449023548,0.43652786624535267,90.26544191369369,49.550687900554934,0.5686370616563731,3,-0.07000017166137695,0.5274996757507324,0.6474997997283936,1.3924999237060547,0.07999992370605469,2,-0.006972496662664751,2.714296094459674,13.53499984741211,-1.7441969810550617,13.425000190734865,1.3235310617195302,13.170000076293945,-0.006972496662664751 5910,2023-03-30,13.960000038146973,14.09000015258789,13.68000030517578,13.699999809265135,1114564.0,0.024587158763080597,-1.7333392673219281,7.428610354223484,41.19497072252754,31.53579144962204,-0.48371515300596,0.13080061142688137,0.17152607907877027,0.7878031264776375,14.209418444187454,0.4650001525878906,-0.6124083175855155,0.005250024795532937,-1.0911674829608984,1.1016675325519643,-0.5429587290826827,0.5534587786737486,-0.8550004959106445,86.6666601458192,46.17983612418035,0.5482087538782152,3,-0.3625001907348633,0.19249963760375977,0.3124997615814209,1.057499885559082,-0.2049999237060547,3,-0.05229229899110688,4.538425423280952,13.625,2.714296094459674,13.53499984741211,-1.7441969810550617,13.425000190734865,-0.05229229899110688 5911,2023-03-31,14.114999771118164,14.135000228881836,13.835000038146973,14.0,1226373.0,0.011103132703985663,2.8709530548206486,0.4423064226240662,44.3939446921267,33.293846023899434,-0.5902667198672482,-0.08486258537137203,0.011709021107055406,0.6295676056447981,13.213686391841811,0.3000001907348633,-0.6069700330837939,0.19599976539611852,-0.8242355260542542,1.2162350568464912,-0.31411788032906784,0.7061174111213049,-0.9903002166748038,97.70109650637262,56.60136388451281,0.5101176457251864,3,-0.48999977111816406,0.03749990463256836,0.12750005722045898,0.9025001525878906,-0.5,4,-0.0655331353690547,-1.7333392673219281,13.960000038146973,4.538425423280952,13.625,2.714296094459674,13.53499984741211,-0.0655331353690547 5912,2023-04-03,14.3149995803833,14.550000190734865,14.210000038146973,14.239999771118164,1641610.0,0.01416931013164957,-4.03706634076735,0.6521735524853631,46.734393659965015,34.63251591348439,-0.7035676392341834,-0.33927376851365665,-0.19281770950052746,0.4269032995257227,12.517840980799399,0.435000419616701,-0.6037014996065597,0.4194995880126946,-0.5363681810739003,1.3753673570992895,-0.058434296530602836,0.897433472555992,-1.1498879989624022,79.91447905747627,41.09498685924328,0.477933884543297,4,-0.4824995994567871,-0.16249990463256836,-0.07249975204467773,0.7025003433227539,-0.5399999618530273,0,-0.07544533394091357,2.8709530548206486,14.114999771118164,-1.7333392673219281,13.960000038146973,4.538425423280952,13.625,-0.07544533394091357 5913,2023-04-04,14.5,14.795000076293945,14.279999732971193,14.324999809265135,1705667.0,0.0129235365029432,-2.886790008385164,2.33334181045995,64.56834427485289,38.288970090501834,-0.809041608465769,-0.5567573808406294,-0.3827065026654779,0.2462747817426525,12.777416108695489,0.5150003433227521,-0.5228627172812139,0.607000017166138,-0.3418962846952649,1.555896319027541,0.13255186623543658,1.0814481680968395,-1.2517951020202638,77.9026166393661,33.20005840519211,0.4744481509307016,4,-0.5450000762939453,-0.3475003242492676,-0.25750017166137695,0.5174999237060547,-0.5349998474121094,1,-0.06413795208108819,-4.03706634076735,14.3149995803833,2.8709530548206486,14.114999771118164,-1.7333392673219281,13.960000038146973,-0.06413795208108819 5914,2023-04-05,14.454999923706055,14.640000343322756,14.369999885559082,14.529999732971193,1378091.0,-0.003103453537513512,-1.20408639904089,-0.4285698715538393,62.54544256541767,42.51018670163801,-0.7180583497578397,-0.5365077940531595,-0.3354813987258698,0.2907989985123631,13.689886027897536,0.27000045776367365,-0.4222430603871423,0.5602499485015873,-0.3928583731798181,1.5133582701829926,0.08369578766088459,1.03680410934229,-1.083051411461181,69.50670651286995,22.373483687009298,0.47655416084070273,4,-0.5,-0.30250024795532227,-0.21250009536743164,0.5625,-0.869999885559082,2,-0.05914905200615994,-2.886790008385164,14.5,-4.03706634076735,14.3149995803833,2.8709530548206486,14.114999771118164,-0.05914905200615994 5915,2023-04-06,14.609999656677244,14.8149995803833,14.5,14.5,1535329.0,0.010722914824578655,-4.727282973392404,-1.466665818953949,73.52940626485443,48.267195788839686,-0.7890811626394232,-0.7131046443747824,-0.4760929934485727,0.1300725349700489,14.858864602054728,0.3599996566772461,-0.3430416885292562,0.7057497024536108,-0.2728489672027017,1.6843483721099233,0.21645036762545544,1.1950490372817661,-1.1242070193084448,79.08163066706612,26.019063938592623,0.4892993348281562,4,-0.569999694824217,-0.4574999809265119,-0.27749967575073065,0.40750026702881037,-1.2199993133544886,3,-0.061943857237366506,-1.20408639904089,14.454999923706055,-2.886790008385164,14.5,-4.03706634076735,14.3149995803833,-0.061943857237366506 5916,2023-04-11,14.885000228881836,15.05500030517578,14.65999984741211,14.710000038146973,2129770.0,0.018822763769122064,-1.8727246245131808,1.5909157902950588,79.48243529912403,53.7169320922097,-0.8886797599813416,-1.0112032067706753,-0.7295058601948128,-0.1514290204402542,15.818741999868186,0.44500064849853516,-0.2599981300465455,0.9625002861022942,-0.07621593766308976,2.001216509867678,0.4431421742196022,1.4818583979849862,-1.266286897211586,79.88165413347164,20.636102697481647,0.5193581118826922,4,-0.6675000190734863,-0.7325005531311035,-0.4975004196166992,0.13249969482421875,-1.739999771118164,1,-0.07591535754553391,-4.727282973392404,14.609999656677244,-1.20408639904089,14.454999923706055,-2.886790008385164,14.5,-0.07591535754553391 5917,2023-04-12,14.729999542236328,14.920000076293945,14.654999732971193,14.899999618530273,1422224.0,-0.010413213588317927,1.5238008737431825,-0.9714279486215334,73.70368368832959,58.07279807176951,-0.5912767630415239,-0.8821341110970984,-0.5610434625508809,-0.003976475268126833,17.121057364555586,0.26500034332275213,-0.14187807508903738,0.7952496051788334,-0.276647144265608,1.8671463546232747,0.2593012304566127,1.331197979901054,-0.9389317737454146,58.06444864744474,-5.626387541350795,0.535948374722221,4,-0.47249937057495117,-0.6499996185302734,-0.23749971389770508,0.28750038146972656,-1.669999122619629,2,-0.07569584560549714,-1.8727246245131808,14.885000228881836,-4.727282973392404,14.609999656677244,-1.20408639904089,14.454999923706055,-0.07569584560549714 5918,2023-04-13,14.6899995803833,14.84000015258789,14.454999923706055,14.75,2031361.0,-0.002715543998377812,2.2083255516393216,0.3529434864073422,70.1194979951952,61.8080132402659,-0.4137172657279997,-0.8751919118927383,-0.5035781079996227,0.033594950063674744,18.212773422020277,0.38500022888183594,0.03564957123814594,0.7477496623992916,-0.3438953525768955,1.8393946773754788,0.20192715491119806,1.2935721698873852,-0.7472599074902035,46.71525529915434,-16.250314351116643,0.5458225074880937,4,-0.3224992752075213,-0.6099996566772461,-0.19749975204467773,0.3275003433227539,-1.3199996948242188,3,-0.062287269434295855,1.5238008737431825,14.729999542236328,-1.8727246245131808,14.885000228881836,-4.727282973392404,14.609999656677244,-0.062287269434295855 5919,2023-04-14,14.0,14.31999969482422,13.954999923706055,14.28499984741211,1774941.0,-0.04697070116358004,1.0563393902923783,4.749964237463244,57.42250969698365,63.61107312631657,0.3744472220406099,-0.16946568098366832,0.19236053064883762,0.7140154206888987,17.86103802192883,0.7349996566772461,0.1592094535811004,0.042250061035156605,-1.0430994398001374,1.1275995618704506,-0.5004246893824913,0.5849248114528045,1.0550003051757795,4.090914608031328,-58.14965081704877,0.5426747504176471,4,0.44500017166137695,0.07999992370605469,0.49249982833862305,1.0074996948242223,-0.9750003814697266,4,-0.0024999891008649078,2.2083255516393216,14.6899995803833,1.5238008737431825,14.729999542236328,-1.8727246245131808,14.885000228881836,-0.0024999891008649078 5920,2023-04-17,13.869999885559082,14.0,13.654999732971193,13.739999771118164,1770434.0,-0.009285722460065537,-1.300000317891252,-0.45614099664038765,62.411341281744754,65.61300608071858,0.5479623388684693,-0.032881801388329635,0.32014157652235653,0.8372556841584355,17.072290527961208,0.3450002670288068,0.2654383889432417,-0.09300003051757777,-1.1754357079681856,0.9894356469330301,-0.6342178692428817,0.44821780820772616,1.1630004119873032,15.357147479541903,-51.429299883339375,0.5412178387253037,4,0.4850001335144043,0.21000003814697266,0.6424999237060547,1.119999885559082,-1.0900001525878888,0,-0.020547934373729926,1.0563393902923783,14.0,2.2083255516393216,14.6899995803833,1.5238008737431825,14.729999542236328,-0.020547934373729926 5921,2023-04-18,13.739999771118164,13.899999618530273,13.645000457763672,13.875,1600668.0,-0.009372755264134391,1.7567556421597434,-1.0384623849172872,55.84414665278086,66.62520085769812,0.6919395024070827,0.12976163975580057,0.44959006172901184,0.9606293963582342,16.490042620131142,0.25499916076660156,0.3639753250734721,-0.23950014114379847,-1.2961974011165864,0.8171971188289895,-0.7678487711301933,0.2888484888425964,1.2378805038452132,7.450928766865081,-59.833747188320636,0.528348629986394,4,0.6100006103515625,0.3400001525878906,0.7725000381469727,1.197500228881836,-1.2049999237060547,1,-0.025473030103764338,-1.300000317891252,13.869999885559082,1.0563393902923783,14.0,2.2083255516393216,14.6899995803833,-0.025473030103764338 5922,2023-04-19,13.899999618530273,13.925000190734865,13.640000343322756,13.720000267028807,1118496.0,0.011644821694133833,1.4782541992677072,-1.3333262690911278,56.64844552871063,65.74521210812675,0.5217486243499039,0.018766782678152794,0.2923371327977975,0.7965428240020742,15.4072698269114,0.2849998474121094,0.432559305797092,-0.11000027656555211,-1.1169444141885876,0.8969438610574834,-0.6134723453770707,0.3934717922459665,0.9979078674011213,21.666609711108045,-44.91604921298261,0.5034720688115181,4,0.44750070571899414,0.18000030517578125,0.6125001907348633,1.0375003814697266,-1.2100000381469727,2,-0.054316487876740815,1.7567556421597434,13.739999771118164,-1.300000317891252,13.869999885559082,1.0563393902923783,14.0,-0.054316487876740815 5923,2023-04-20,13.954999923706055,14.135000228881836,13.8149995803833,13.890000343322756,1404806.0,0.003956856596057712,-1.9767349020825478,0.3611100809036492,56.088557249646506,65.0277804063744,0.426121268157889,0.0037309401630949424,0.23916758775904867,0.7393308496981348,14.45510845600011,0.32000064849853516,0.4826806539701387,-0.0802499771118157,-1.052807322447121,0.8923073682234897,-0.5665286497794675,0.4060286955558361,0.842274990816648,46.32351188096985,-16.550299608987494,0.4862786726676524,4,0.3925004005432129,0.125,0.5674998760223389,0.9825000762939453,-1.25,3,-0.06413468355302354,1.4782541992677072,13.899999618530273,1.7567556421597434,13.739999771118164,-1.300000317891252,13.869999885559082,-0.06413468355302354 5924,2023-04-21,13.720000267028807,13.93000030517578,13.69499969482422,13.899999618530273,1299887.0,-0.016839817840345717,-1.0434791622611161,-2.7692386695424833,45.402304310460714,61.90254685588621,0.6100502249623716,0.25495249040435297,0.4729826477494594,0.9664187349418629,14.02199957947548,0.26000022888183416,0.5044298426813842,-0.3172496318817153,-1.28689113469437,0.6523918709309395,-0.8020703832880418,0.16757111952461123,0.9846926817979007,16.161604485159586,-41.89726351086206,0.48482075140632713,4,0.6275000572204608,0.35999965667724787,0.8024995326995867,1.2174997329711932,-1.2899999618530273,4,-0.025510231389049398,-1.9767349020825478,13.954999923706055,1.4782541992677072,13.899999618530273,1.7567556421597434,13.739999771118164,-0.025510231389049398 5925,2023-04-24,13.56999969482422,13.75,13.56999969482422,13.720000267028807,1446875.0,-0.010932986099501774,-1.3999949137564147,0.8333395145779962,39.539351765413116,57.46442646325167,0.6671730637576285,0.4289125717815132,0.6158402770075053,1.1051599016196167,13.415602559615202,0.18000030517577947,0.44177627000846087,-0.4685001850128163,-1.4355307647498439,0.49853039472421123,-0.9520154748813301,0.015015104855697459,1.0495178455621712,0.0,-50.853183553326005,0.48351528986851366,4,0.6750001907348615,0.5100002288818342,0.8550000190734846,1.345000267028805,-1.5599994659423846,0,-0.04016212885412351,-1.0434791622611161,13.720000267028807,-1.9767349020825478,13.954999923706055,1.4782541992677072,13.899999618530273,-0.04016212885412351 5926,2023-04-25,13.43000030517578,13.5649995803833,13.354999542236328,13.5649995803833,1417343.0,-0.010316830714582781,2.111128379380744,0.8999917348541533,32.612987877286685,52.89879359535801,0.6471283296285826,0.6212405808650772,0.7507911934026001,1.2324126254150993,12.454147195160674,0.2150001525878924,0.3809292182759467,-0.6214995861053492,-1.5453990443917025,0.30239987218100417,-1.0834493152485258,-0.1595498569621725,1.0845654506543951,9.615473963491196,-36.010018093733144,0.46194972914317645,4,0.6674995422363299,0.6499996185302752,0.7387495040893572,1.297499656677246,-1.2250003814697248,1,-0.048399147984686364,-1.3999949137564147,13.56999969482422,-1.0434791622611161,13.720000267028807,-1.9767349020825478,13.954999923706055,-0.048399147984686364 5927,2023-04-26,13.43000030517578,13.6899995803833,13.024999618530273,13.100000381469727,2539883.0,0.0,-1.7708248065835117,-2.4444570031859505,27.330520803025877,48.14446279622808,0.495430629477946,0.655228278132892,0.7412865048400814,1.216422963764776,11.792284953735296,0.6649999618530273,0.26945382241969895,-0.6217495918273936,-1.5449376725154043,0.30143848886061697,-1.083343632171399,-0.16015555148338834,0.9454175050231335,36.48652828373068,-4.847261299097653,0.46159404034400575,4,0.24249935150146662,0.6099996566772479,0.7374994754791278,1.0899996757507342,-1.1350002288818342,2,-0.06664187918288778,2.111128379380744,13.43000030517578,-1.3999949137564147,13.56999969482422,-1.0434791622611161,13.720000267028807,-0.06664187918288778 5928,2023-04-27,13.425000190734865,13.494999885559082,13.25,13.380000114440918,1236364.0,-0.00037230933189091875,1.648655057581475,0.13636389908390056,27.80173609783712,44.85326572965625,0.3376249236356461,0.6867763375634883,0.7286295758834545,1.1925481264781777,11.135836721719892,0.24499988555908203,0.10124832600741662,-0.6212497234344472,-1.558602287321591,0.31610284045269665,-1.08992600537802,-0.15257344149087437,0.7613590726304391,44.19892471985208,6.163251746073847,0.468676281943572,4,0.15499973297118963,0.6149997711181623,0.6162495613098127,0.869999408721922,-1.2250003814697301,3,-0.0547486480379209,-1.7708248065835117,13.43000030517578,2.111128379380744,13.43000030517578,-1.3999949137564147,13.56999969482422,-0.0547486480379209 5929,2023-04-28,13.529999732971193,13.529999732971193,13.300000190734865,13.484999656677244,1694853.0,0.00782119484130761,9.222184546262914,1.0000000000000395,26.21146022212632,40.83105672303198,0.1776236807611653,0.6053302923373227,0.606184270939826,1.0596297408569963,10.592365702816496,0.22999954223632812,-0.046502280518000205,-0.5115001678466786,-1.4587513927612488,0.4357510570678915,-0.9851257803039637,-0.03787455538939355,0.49376918011720683,69.65515154863498,35.29087041135099,0.4736256124572849,4,0.050000190734861505,0.5100002288818342,0.5112500190734846,0.7649998664855939,-1.3949995040893572,4,-0.060975596862334,1.648655057581475,13.425000190734865,-1.7708248065835117,13.43000030517578,2.111128379380744,13.43000030517578,-0.060975596862334 5930,2023-05-02,13.229999542236328,13.630000114440918,13.199999809265135,13.529999732971193,1452632.0,-0.022172963537005597,-1.3888928625356498,-6.6666596024239615,13.943341358879891,36.175411690376315,0.42163175349197424,0.8936547011162261,0.8861824923196853,1.3313597226550673,11.250508534594339,0.430000305175783,-0.19473673027964722,-0.7750003337860107,-1.7893550690886126,0.23935440151659115,-1.2821777014373126,-0.2678229661347089,0.6539416696139337,30.827057964758502,2.1286951957120763,0.5071773676513012,5,0.35000038146972656,0.8100004196166992,0.8112502098083496,0.9225001335144043,-1.0049991607666016,1,-0.06046857632206093,9.222184546262914,13.529999732971193,1.648655057581475,13.425000190734865,-1.7708248065835117,13.43000030517578,-0.06046857632206093 5931,2023-05-03,13.1899995803833,13.295000076293945,13.079999923706055,13.255000114440918,1139565.0,-0.0030234288161030687,1.9655099839520138,0.21666830910472162,14.678889450302833,31.51212768166434,0.41952739286858254,0.9073216618893589,0.9053032844877809,1.3479188684309165,12.132484919031896,0.21500015258789062,-0.26778381438119325,-0.7687502861022946,-1.8444819098649106,0.30698133766032143,-1.3066160979836035,-0.23088447422098568,0.5736898084021629,24.812025762114892,-0.16463087416610023,0.5378658118813083,5,0.3900003433227539,0.8500003814697266,0.851250171661377,0.9625000953674316,-0.7849998474121076,2,-0.08946166709939907,-1.3888928625356498,13.229999542236328,9.222184546262914,13.529999732971193,1.648655057581475,13.425000190734865,-0.08946166709939907 5932,2023-05-04,13.234999656677244,13.239999771118164,13.074999809265135,13.1899995803833,945655.0,0.0034116814045141997,4.999965321126434,-0.6923031779101226,16.70479909983591,27.13615455390761,0.3020396898051505,0.819266358841455,0.8420954913064413,1.2835732982651304,13.020884758155315,0.16499996185302912,-0.3512808901829736,-0.6697502136230487,-1.778117767708478,0.43861734046238077,-1.2239339906657634,-0.11556643658033394,0.4252731642724932,28.828785483538294,6.3291970631179275,0.5541837770427147,5,0.24250030517578303,0.805000305175783,0.8062500953674334,0.9175000190734881,-0.6399993896484375,3,-0.07782393348620453,1.9655099839520138,13.1899995803833,-1.3888928625356498,13.229999542236328,9.222184546262914,13.529999732971193,-0.07782393348620453 5933,2023-05-05,13.56999969482422,13.585000038146973,13.3100004196167,13.3100004196167,1087280.0,0.025311677131624633,-1.1153875779906026,5.777751875556577,38.25135729227363,26.34160488522015,-0.10428223072767118,0.43323273086237,0.49127673998526866,0.9272270861554599,13.108451163884963,0.35000038146972834,-0.39760907357251973,-0.28825016021728267,-1.3691623919823321,0.7926620715477668,-0.8287062760998083,0.25220595566524295,-0.5450000762939471,89.18911952711562,61.702272903270575,0.5404561158825251,5,-0.1824998855590838,0.4700002670288068,0.44749999046325506,0.5824999809265119,-0.7849998474121112,4,-0.09395723266055611,4.999965321126434,13.234999656677244,1.9655099839520138,13.1899995803833,-1.3888928625356498,13.229999542236328,-0.09395723266055611 5934,2023-05-08,13.600000381469727,13.614999771118164,13.475000381469727,13.56999969482422,778303.0,0.0022108096772432972,3.666687859617891,0.115387577990595,42.19654836147223,26.636848951448947,-0.17108657018013496,0.35404544716335806,0.4548287990564166,0.878073373805492,13.170629915976559,0.1399993896484375,-0.4622184395856834,-0.21549949645996058,-1.2641873368224275,0.8331883439025063,-0.7398434166411931,0.30884442372127197,-0.5638007545471186,94.59464568011549,62.864701133838004,0.5243439201812333,5,-0.24250078201293945,0.4399995803833008,0.25374937057495117,0.5524992942810059,-0.4100008010864258,0,-0.10294121565703196,-1.1153875779906026,13.56999969482422,4.999965321126434,13.234999656677244,1.9655099839520138,13.1899995803833,-0.10294121565703196 5935,2023-05-09,13.704999923706055,13.729999542236328,13.390000343322756,13.604999542236328,1184785.0,0.0077205543596448045,3.533334181045969,3.3332697565009286,48.97361146691337,28.45469601696302,-0.28488072700168665,0.18737613319096091,0.34350204894990455,0.7540175774970663,12.780830395538162,0.33999919891357244,-0.5314131999525493,-0.06524996757507395,-1.0454565517741283,0.9149566166239804,-0.5553532596746003,0.42485332452445235,-0.6456482910156254,96.18326279052499,58.84655124621034,0.4901032920995269,5,-0.3275003433227539,0.33500003814697266,0.14874982833862305,0.44749975204467773,-0.6300001144409197,1,-0.11455670949027374,3.666687859617891,13.600000381469727,-1.1153875779906026,13.56999969482422,4.999965321126434,13.234999656677244,-0.11455670949027374 5936,2023-05-10,13.755000114440918,13.800000190734865,13.595000267028807,13.704999923706055,1003722.0,0.003648317476337759,1.9285631569267003,0.5,45.454561761313585,30.46847834566165,-0.317298906627105,0.05099298821047071,0.2861744947008127,0.6880123477186597,11.861969187143332,0.20499992370605824,-0.5501646978055152,0.04125022888183594,-0.7868792714399291,0.869379729203601,-0.3728145212790466,0.45531497904271845,-0.6554096071777344,93.79309619082926,52.22394822653209,0.41406475016088257,5,-0.31750011444091797,0.2849998474121094,0.11999964714050293,0.39749956130981445,-0.8150005340576172,2,-0.11123225883254595,3.533334181045969,13.704999923706055,3.666687859617891,13.600000381469727,-1.1153875779906026,13.56999969482422,-0.11123225883254595 5937,2023-05-11,13.614999771118164,14.295000076293945,13.375,13.960000038146973,2922501.0,-0.010178141923515627,-1.2303037308903852,-6.899979019245074,39.880949677794376,31.81061318787912,-0.1657243618334725,0.10875318060609906,0.4061086858328089,0.8163800659448803,11.088906734522357,0.9200000762939453,-0.5431740962289755,-0.04300012588501012,-0.7192700385391557,0.6332697867691355,-0.3811350822120829,0.2951348304420627,-0.45937648917724516,30.96441196033875,-9.590113247783087,0.33813495632707313,5,0.07000017166137695,0.4250001907348633,0.27375006675720215,0.5374999046325684,-0.9899997711181641,3,-0.08887257131753856,1.9285631569267003,13.755000114440918,3.533334181045969,13.704999923706055,3.666687859617891,13.600000381469727,-0.08887257131753856 5938,2023-05-12,13.774999618530273,13.984999656677244,13.6899995803833,13.854999542236328,2075998.0,0.011751733389780972,-1.3600006103515483,0.231883657351994,51.71337490678658,34.64415926395249,-0.3026864126409592,-0.12997479091844788,0.22910008005030136,0.6541821477369805,10.82063618350727,0.36999988555908025,-0.4995430592931491,0.16274971961975027,-0.31389956487559445,0.639399004115095,-0.07557492262792209,0.4010743618674226,-0.5054386571540519,43.478215799894265,-0.1551639781087033,0.2383246422476721,5,-0.08999967575073242,0.2650003433227539,0.2175002098083496,0.377500057220459,-0.9899997711181641,4,-0.08566238723623043,-1.2303037308903852,13.614999771118164,1.9285631569267003,13.755000114440918,3.533334181045969,13.704999923706055,-0.08566238723623043 5939,2023-05-15,13.96500015258789,14.135000228881836,13.729999542236328,13.770000457763672,1312081.0,0.013793142600311059,-1.9454431960049938,-2.4374985098824595,62.006089600140925,39.9844646240926,-0.47437908255665207,-0.34017270027314694,0.02975076231224527,0.44989317682076546,11.821028371675588,0.4050006866455078,-0.43654618667272693,0.3545002460479729,-0.11637696848850254,0.8253774605844484,0.11906163877973519,0.5899388533162107,-0.5928952797198974,64.13044605002644,14.35902230890646,0.2354386072682377,5,-0.2800002098083496,0.07499980926513672,0.08874964714050293,0.1874995231628418,-1.385000228881836,0,-0.0844969776070581,-1.3600006103515483,13.774999618530273,-1.2303037308903852,13.614999771118164,1.9285631569267003,13.755000114440918,-0.0844969776070581 5940,2023-05-16,13.585000038146973,13.984999656677244,13.489999771118164,13.960000038146973,1446507.0,-0.027210892251261387,1.3294154078143203,-1.9230799327047223,54.111396173264104,44.36585425997719,-0.04327755419784829,0.018320484526674008,0.38451042219268317,0.8010352389880246,12.026834354198465,0.49499988555908025,-0.38132427255030343,-0.011249876022338512,-0.4660359278802986,0.44353617583562155,-0.23864290195131765,0.21614314990664063,-0.12060564493638459,22.82608921000529,-30.701880985223294,0.2273930259289798,5,0.09999990463256836,0.4549999237060547,0.4687497615814209,0.5674996376037598,-1.1899995803833008,1,-0.029076220585535717,-1.9454431960049938,13.96500015258789,-1.3600006103515483,13.774999618530273,-1.2303037308903852,13.614999771118164,-0.029076220585535717 5941,2023-05-17,13.390000343322756,13.545000076293945,13.335000038146973,13.524999618530273,1359602.0,-0.01435404448116695,1.399997820175367,0.35999806722004735,49.03846286104934,47.958483566778675,0.20459063472392813,0.19579307637707366,0.5450357673992965,0.9615985328573196,12.079717393170661,0.25,-0.3333598227842298,-0.18874959945678604,-0.6471665690862753,0.26966737017270326,-0.4179580842715307,0.04045888535795861,0.9049997329711896,5.729198228152849,-47.89083503338153,0.2292084848147442,5,0.4124999046325666,0.6499996185302717,0.7062494754791242,0.7624993324279767,-1.1900005340576207,2,-0.023525057952272777,1.3294154078143203,13.585000038146973,-1.9454431960049938,13.96500015258789,-1.3600006103515483,13.774999618530273,-0.023525057952272777 5942,2023-05-19,13.145000457763672,13.420000076293945,13.0600004196167,13.390000343322756,1936908.0,-0.018297227727948395,1.360658505698607,1.8148237105901173,43.96552468309859,48.59339105464812,0.4866589677909161,0.40193773179889547,0.7534543057658016,1.1695894046810018,12.3435217180352,0.3599996566772461,-0.22987916484823856,-0.3959995269775387,-0.8671973590818443,0.07519830512676684,-0.6315984430296915,-0.16040061092538593,1.1307996177673338,7.90698169565985,-44.967171247959,0.23559891605215294,5,0.5324997901916504,0.8274993896484375,1.0399994850158691,1.0074992179870605,-0.6950006484985369,4,-0.01559534958093467,1.399997820175367,13.390000343322756,1.3294154078143203,13.585000038146973,-1.9454431960049938,13.96500015258789,-0.01559534958093467 5943,2023-05-22,13.0600004196167,13.1899995803833,13.015000343322756,13.175000190734865,1235683.0,-0.0064663396870990875,1.4138067113034312,0.4693870401438725,39.78262870657774,48.325177759659844,0.5494927717326661,0.43895413885672596,0.8077069611067795,1.2222989281168033,13.156512690034216,0.1749992370605451,-0.12723479949814376,-0.4362495899200436,-0.9118751751344583,0.03937599529437108,-0.6740623825272518,-0.19843679731283537,1.1671676696777347,4.017864365359328,-44.803088093123215,0.23781279260720745,5,0.5949997901916504,0.867499828338623,1.1087496280670166,1.0924992561340332,-0.7000007629394549,0,-0.03330784116693508,1.360658505698607,13.145000457763672,1.399997820175367,13.390000343322756,1.3294154078143203,13.585000038146973,-0.03330784116693508 5944,2023-05-23,13.369999885559082,13.399999618530273,13.029999732971193,13.0600004196167,1198192.0,0.02373655865100499,1.0000051550111768,-2.695652895029232,53.03030991106885,48.775922031232675,0.22734441604939626,0.10686827397156762,0.4741193222429292,0.883000642944026,13.548908577746207,0.36999988555908025,-0.019978712276001787,-0.1087501049041748,-0.575382714803137,0.35788250499478735,-0.3420664098536559,0.12456620004530627,0.7844381389770518,36.59791685920409,-13.90019762697797,0.23331630494948138,5,0.2850003242492676,0.2975001335144061,0.8537502288818359,0.7824997901916504,-1.0199995040893555,1,-0.04375467787242315,1.4138067113034312,13.0600004196167,1.360658505698607,13.145000457763672,1.399997820175367,13.390000343322756,-0.04375467787242315 5945,2023-05-24,13.024999618530273,13.359999656677244,12.984999656677244,13.300000190734865,1342006.0,-0.025804059086151798,-1.1126731050786234,-0.8871001482812355,46.845125886798336,48.930429156286536,0.5204764501719819,0.43104491573813064,0.7910361460777331,1.1961589709079554,13.727967426840696,0.3850002288818377,-0.006835530453198402,-0.42650036811828684,-0.9326738566368853,0.0796731204003116,-0.6795871123775861,-0.17341362385898762,1.061072145133057,7.142844978653333,-44.679207829102424,0.25308674425929906,5,0.6150002479553223,0.6150002479553223,1.2375004291534424,1.127500057220459,-0.7599992752075178,2,-0.03416504474910931,1.0000051550111768,13.369999885559082,1.4138067113034312,13.0600004196167,1.360658505698607,13.145000457763672,-0.03416504474910931 5946,2023-05-25,12.779999732971193,13.345000267028807,12.779999732971193,13.1899995803833,2019544.0,-0.01880997257078809,-1.756101191860742,1.490905433851537,41.91829773740394,49.156801162909815,0.6846235206715594,0.6586193271217713,1.0013028441971485,1.4069303040255594,13.642380542816287,0.5650005340576136,-0.013330187129627191,-0.6390002250671376,-1.2277241652824777,-0.05027628485179747,-0.9333621951748086,-0.34463825495946665,1.21798626213325,0.0,-52.46968406576977,0.2943619701076702,5,0.6775002479553205,0.7575001716613752,1.4375002384185773,1.3724999427795392,-0.22999954223632812,3,-0.030125139534569745,-1.1126731050786234,13.024999618530273,1.0000051550111768,13.369999885559082,1.4138067113034312,13.0600004196167,-0.030125139534569745 5947,2023-05-26,12.53499984741211,12.824999809265135,12.510000228881836,12.8100004196167,1938242.0,-0.01917057047560078,1.065575410784372,0.6707333525618987,31.00917977020822,46.856335036623335,0.8496660714528268,0.8781534853528168,1.2091348522212275,1.6207196273982127,13.13696810457703,0.314999580383299,-0.05201452444957866,-0.8392500877380371,-1.5482322070950634,-0.13026796838101085,-1.1937411474165494,-0.48475902805952487,1.341187521479009,2.808947828621393,-43.15641112822387,0.35449105967851285,5,0.7875003814697266,0.8675003051757812,1.6800003051757812,1.617499828338623,-0.019999504089353692,4,-0.026725172893890092,-1.756101191860742,12.779999732971193,-1.1126731050786234,13.024999618530273,1.0000051550111768,13.369999885559082,-0.026725172893890092 5948,2023-05-29,12.6899995803833,12.845000267028807,12.645000457763672,12.670000076293945,1006707.0,0.012365355792420818,-4.714383029741499,-0.07272531809307148,34.035070459815,43.74844402103157,0.5862210949645732,0.7012178291984164,1.0162289355365601,1.4286271013658016,12.583393403101963,0.31000041961669744,-0.08936598322971534,-0.6475003242492683,-1.4188594775615737,0.12385882906303713,-1.0331799009054201,-0.26182074759311647,1.0222453317067028,20.224660105954364,-18.78020235175635,0.3856795766561526,5,0.5575003623962402,0.7125005722045898,1.5237505435943604,1.4625000953674316,-0.2949991226196289,0,-0.0189125121398086,1.065575410784372,12.53499984741211,-1.756101191860742,12.779999732971193,-1.1126731050786234,13.024999618530273,-0.0189125121398086 5949,2023-05-30,12.704999923706055,12.845000267028807,12.664999961853027,12.729999542236328,1057864.0,0.0011820601906040729,-2.4285921889191306,-1.2500119212245482,31.884059473336862,41.278739943261876,0.41760991301075023,0.6548142005320337,0.9901174156391477,1.379837217211307,12.100970116073091,0.18000030517577947,-0.10871220718945551,-0.5912499904632575,-1.406266269130649,0.2237662882041338,-0.9987581297969541,-0.18374185112956098,0.8629756263989687,22.941156011125507,-8.46622288681408,0.40750813933369584,5,0.32250022888183594,0.6975002288818359,1.5087502002716064,1.4474997520446777,-0.44499969482421875,1,-0.027154684698980636,-4.714383029741499,12.6899995803833,1.065575410784372,12.53499984741211,-1.756101191860742,12.779999732971193,-0.027154684698980636 5950,2023-05-31,12.43000030517578,12.80500030517578,12.40999984741211,12.704999923706055,4978418.0,-0.021644991749835252,-1.5079351623665502,11.000152590219038,27.80569578456732,38.91954360143054,0.5716592869343025,0.9136502039019607,1.248163380931791,1.6299628134555473,11.592995783985854,0.3950004577636701,-0.1773944657289217,-0.8262496471405054,-1.7287834048618436,0.07628411058083273,-1.2775165260011754,-0.37498276827983545,1.0110182063824613,2.1390854318406904,-20.493861291371232,0.4512668788606692,5,0.48499965667724787,0.9224996566772479,1.7837498188018817,1.722499370574953,-0.26000022888183416,2,-0.006436035538369356,-2.4285921889191306,12.704999923706055,-4.714383029741499,12.6899995803833,1.065575410784372,12.53499984741211,-0.006436035538369356 5951,2023-06-01,12.010000228881836,12.5,11.829999923706055,12.19499969482422,2542993.0,-0.03378922493823733,-1.4587155321151968,0.6727262638803175,25.421135646687702,36.85905593071821,0.86643522928461,1.3077647926867613,1.657424296780242,2.0222343863803047,11.189494269600045,0.6700000762939453,-0.3024217387592394,-1.1872497558593746,-2.24836371482478,-0.12613579689396914,-1.7178067353420783,-0.656692776376671,1.2866756696959456,17.73401421584981,-3.6862227998445647,0.5305569794827029,6,0.6049995422363281,1.052499771118164,2.1524996757507324,2.1424994468688965,0.005000114440919745,3,0.021232315535489432,-1.5079351623665502,12.43000030517578,-2.4285921889191306,12.704999923706055,-4.714383029741499,12.6899995803833,0.021232315535489432 5952,2023-06-02,12.204999923706055,12.210000038146973,12.020000457763672,12.100000381469727,2022894.0,0.016236443889091623,2.3043471049707263,-0.5675667316198022,26.212120336387017,35.351221667363696,0.5856627755385251,1.0873949138354604,1.4575984836194316,1.7974845202412855,10.754333704171305,0.19999980926513672,-0.3910419333705146,-0.940750074386596,-2.0904332009342976,0.2089330521611057,-1.5155916376604477,-0.36590851111274425,0.8570078188922512,36.94580031100114,17.559144553819237,0.574841563273851,6,0.4099998474121094,0.8575000762939453,1.8837499618530273,1.9474997520446777,-0.23499965667724787,4,0.028267125701386453,-1.4587155321151968,12.010000228881836,-1.5079351623665502,12.43000030517578,-2.4285921889191306,12.704999923706055,0.028267125701386453 5953,2023-06-05,12.295000076293945,12.335000038146973,12.164999961853027,12.239999771118164,1084281.0,0.007374039586274916,1.5185153788553103,0.5238147138964577,23.906239476051155,32.11521384125062,0.41989157986639647,0.9454511637457106,1.3585604557690978,1.6856995748687496,11.210871600308337,0.1700000762939453,-0.45955640055661107,-0.7869999408721924,-1.9782770138954415,0.40427713215105676,-1.382638477383816,-0.1913614043605687,0.5698864152815997,45.81280741892604,30.760503120998738,0.5956385365116245,6,0.2999997138977051,0.7674999237060547,1.5612497329711914,1.8174996376037598,-0.5450000762939453,0,0.017893474230471496,2.3043471049707263,12.204999923706055,-1.4587155321151968,12.010000228881836,-1.5079351623665502,12.43000030517578,0.017893474230471496 5954,2023-06-06,12.199999809265135,12.3149995803833,12.039999961853027,12.300000190734865,1666444.0,-0.007726739848662567,3.2307906744721744,-1.8181786655570074,26.243555744000332,29.82615049205084,0.3704284666607496,0.9804577192988848,1.43581785688316,1.7610155553184779,11.855165010690424,0.27499961853027344,-0.5039415610489719,-0.8120001792907736,-2.0391080299608504,0.41510767137930316,-1.425554104625812,-0.19844625395573523,0.49930483145129223,37.94869136372428,22.893272033454583,0.6135539253350383,6,0.3875002861022967,0.8625001907348651,1.610000133514406,1.9124999046325701,-0.26000022888183416,1,0.015983659962883534,1.5185153788553103,12.295000076293945,2.3043471049707263,12.204999923706055,-1.4587155321151968,12.010000228881836,0.015983659962883534 5955,2023-06-07,12.135000228881836,12.25,12.104999542236328,12.199999809265135,957576.0,-0.005327834540942877,-1.3199896241025992,0.6499933243052101,27.468570683046806,28.220625263788936,0.3306796374155745,0.9716216402286797,1.4863055778164203,1.8035974722364756,12.866796064641584,0.14500045776367188,-0.5372792393126318,-0.7984997749328606,-2.0397347018334067,0.4427351519676854,-1.4191172383831336,-0.1778823114825876,0.42521565711293086,45.52242842461561,28.077476494728053,0.620617463450273,6,0.2024998664855957,0.9274997711181641,1.674999713897705,1.9774994850158691,-0.15000057220459162,2,0.010300782665211283,3.2307906744721744,12.199999809265135,1.5185153788553103,12.295000076293945,2.3043471049707263,12.204999923706055,0.010300782665211283 5956,2023-06-08,12.225000381469727,12.505000114440918,12.149999618530273,12.149999618530273,1555532.0,0.007416576093149718,-8.466583591882406,-1.1538653403172403,32.50949867174519,28.38732736395971,0.17173325611612178,0.8022525327896055,1.3946293927216864,1.691794749189036,13.8329479042552,0.36999988555908203,-0.6372004179492929,-0.6319996356964115,-1.8483980301647183,0.5843987587718953,-1.2401988329305649,-0.0238004384622581,-0.3950004577636719,42.26805542719724,22.641036429138765,0.6081991972341536,6,0.11249971389770508,0.8374996185302734,1.5849995613098145,1.8874993324279785,-0.40500068664550604,3,-0.004499002327979396,-1.3199896241025992,12.135000228881836,3.2307906744721744,12.199999809265135,1.5185153788553103,12.295000076293945,-0.004499002327979396 5957,2023-06-09,12.404999732971193,12.4350004196167,12.25,12.25,1364169.0,0.01472387287400867,-1.3871063010293547,2.0666420833121646,37.981632047394704,28.825834207024116,-0.032012314512623874,0.5554324046013281,1.2067903871750705,1.4958478310493657,14.33069003855891,0.21000003814697266,-0.6963972201492403,-0.3915002822875966,-1.5688974680650656,0.7858969034898724,-0.9801988751763311,0.1971983106011379,-0.5614998054504419,78.49454867634188,54.54288228734141,0.5886985928887349,6,-0.06749963760376154,0.6575002670288068,1.4050002098083478,1.707499980926512,-0.4049997329711932,4,-0.03143888738762801,-8.466583591882406,12.225000381469727,-1.3199896241025992,12.135000228881836,3.2307906744721744,12.199999809265135,-0.03143888738762801 5958,2023-06-12,12.595000267028807,12.6850004196167,12.414999961853027,12.5,1267545.0,0.015316448057037135,-1.0377366638716248,0.6129060044668767,35.12476478470016,29.185912574953377,-0.264746576476929,0.2872226570767076,1.007450224941751,1.2982673979361312,14.577815776766617,0.28000068664550604,-0.7193999910469664,-0.14249978065490865,-1.2281260014501747,0.9431264401403574,-0.6853128910525417,0.4003133297427244,-0.7382703357696521,86.046497873825,61.06334314449678,0.5428131103976327,6,-0.27750015258788885,0.4674997329711932,1.1637496948242205,1.5174994468688983,-0.46500015258788885,0,-0.04962286516468961,-1.3871063010293547,12.404999732971193,-8.466583591882406,12.225000381469727,-1.3199896241025992,12.135000228881836,-0.04962286516468961 5959,2023-06-13,12.78499984741211,12.864999771118164,12.56999969482422,12.69499969482422,1560070.0,0.015085317693933176,1.3600006103515483,0.9473673643527571,45.10204319952044,31.107728954392613,-0.494172268788839,0.004519447563438916,0.8072248473880439,1.1021149767829534,14.312886992618557,0.29500007629394354,-0.6844250545931185,0.10649981498718297,-0.8139297267280767,1.0269293567024427,-0.35371495587044777,0.5667145858448137,-0.895139096618653,89.47369741930788,59.66304678454115,0.4602147708576301,6,-0.4375,0.2775001525878906,0.9287500381469727,1.3274998664855957,-0.4799995422363299,1,-0.08095423228507981,-1.0377366638716248,12.595000267028807,-1.3871063010293547,12.404999732971193,-8.466583591882406,12.225000381469727,-0.08095423228507981 5960,2023-06-14,13.1899995803833,13.239999771118164,12.760000228881836,12.78499984741211,2092145.0,0.031677726852157084,-1.1098928738359384,4.499989403636761,57.85440711024842,34.71142578367713,-0.8716971451199047,-0.45491368716528413,0.3856949109442773,0.6887043569273388,14.708604690817559,0.4799995422363281,-0.6579365128772068,0.5312495708465583,-0.32176284099640107,1.3842619826895177,0.10474336492507952,0.9577557767680371,-1.2416304883703617,95.41282718023916,59.277141277972554,0.4265062059214793,6,-0.5599994659423828,-0.12749958038330078,0.5087502002716064,0.9225001335144043,-0.7399997711181658,2,-0.09476876723021666,1.3600006103515483,12.78499984741211,-1.0377366638716248,12.595000267028807,-1.3871063010293547,12.404999732971193,-0.09476876723021666 5961,2023-06-15,13.074999809265135,13.255000114440918,13.0,13.199999809265135,1053322.0,-0.00871870923250051,1.1702081033698781,-0.3086421788058106,60.88710220125843,38.56420154644062,-0.6590458517843558,-0.3844330450129778,0.4774904850534245,0.7927029156688565,15.551757696091666,0.25500011444091797,-0.62906722868345,0.431999826431273,-0.37452865492572585,1.2385283077882718,0.028735585752773574,0.8352640671097724,-1.0233002629237777,82.08952391255026,40.01406656129505,0.4032642406784993,6,-0.4274997711181623,-0.012499809265134942,0.6337499618530291,1.0374999046325701,-0.5450000762939418,3,-0.08336521365113148,-1.1098928738359384,13.1899995803833,1.3600006103515483,12.78499984741211,-1.0377366638716248,12.595000267028807,-0.08336521365113148 5962,2023-06-16,12.9399995803833,13.255000114440918,12.9399995803833,13.100000381469727,2865166.0,-0.010325065457069571,-2.937486961549236,1.2800064086914062,55.081302704094135,42.028097460667624,-0.4568659611991297,-0.27993061628707316,0.5807918041250986,0.9148471903246751,15.95810860532284,0.3150005340576172,-0.5605864421446363,0.3072496414184567,-0.47732827722631477,1.0918275600632281,-0.08503931790392905,0.6995386007408424,-0.7679699772319868,62.499943233681954,16.930969659837977,0.39228895932238605,6,-0.2924995422363281,0.12250041961669922,0.7987504005432129,1.1725001335144043,-0.30499935150146484,4,-0.08655331699214042,1.1702081033698781,13.074999809265135,-1.1098928738359384,13.1899995803833,1.3600006103515483,12.78499984741211,-0.08655331699214042 5963,2023-06-19,12.625,13.024999618530273,12.609999656677244,12.949999809265135,1339238.0,-0.024343090463529227,-1.3380246880414646,2.031238637921466,48.55072513845563,44.50667183782933,-0.10072550813075232,0.0008525895257420757,0.8538145602701626,1.2138310599938915,16.346397471112446,0.4149999618530291,-0.44501241981626194,0.014000082015991566,-0.7443884789406532,0.7723886429726363,-0.3651941984623299,0.39319436249431305,-0.3446733457197251,8.029236712957891,-38.73303850820148,0.37919428047832193,6,0.05499982833862305,0.3575000762939453,1.2374999523162842,1.487499713897705,-0.2950000762939453,0,-0.04950495049504955,-2.937486961549236,12.9399995803833,1.1702081033698781,13.074999809265135,-1.1098928738359384,13.1899995803833,-0.04950495049504955 5964,2023-06-20,12.78499984741211,12.789999961853027,12.449999809265135,12.5,1896539.0,0.012673255240563064,1.3050851841075994,-0.8769231220674546,56.71077007170052,47.75580510323529,-0.18887906123146614,-0.21631153162974925,0.6542823385521572,1.0424154105553534,17.449111645883665,0.3400001525878924,-0.33480246250398693,0.20324993133544922,-0.47250485399837494,0.8790047166692734,-0.13462746133146197,0.5411273240023604,-0.4072058471157707,41.6148957948311,-10.346110039127424,0.33787739266691197,6,-0.08249998092651367,0.19750022888183594,1.0775001049041748,1.3274998664855957,-0.6399993896484375,1,-0.051231892122687306,-1.3380246880414646,12.625,-2.937486961549236,12.9399995803833,1.1702081033698781,13.074999809265135,-0.051231892122687306 5965,2023-06-21,12.579999923706055,12.779999732971193,12.4399995803833,12.779999732971193,1070188.0,-0.01603440955437707,2.400004768376087,-0.7017540924361937,61.7283965152796,51.00234930807244,0.09597512533050612,-0.04886453572784433,0.8115558298458971,1.2398010549208838,18.50488484729638,0.3450002670288086,-0.22341650285758874,0.02049999237060618,-0.6223052158028448,0.6633052005440572,-0.30090261171611843,0.3419025964573308,0.6750001907348633,17.177944979463835,-37.49684621115783,0.32140260408672544,6,0.1725001335144043,0.3274998664855957,1.2825000286102295,1.5324997901916504,-0.5599994659423828,2,-0.02186006519857442,1.3050851841075994,12.78499984741211,-1.3380246880414646,12.625,-2.937486961549236,12.9399995803833,-0.02186006519857442 5966,2023-06-22,12.395000457763672,12.505000114440918,12.359999656677244,12.5,1178442.0,-0.014705839989216929,1.5217521105269578,0.5249982118589468,53.92563383922773,52.77390506272056,0.3437768753446395,0.11153112933097376,0.9368296910215488,1.4178694106615382,19.176179250907037,0.22000026702881037,-0.12072072655108279,-0.14524950981140172,-0.7832928570518174,0.49279383742901395,-0.46427118343160956,0.1737721638088061,0.843699645996093,3.910702031804947,-50.81703569692051,0.3190216736202076,6,0.41249942779541016,0.2924995422363281,1.4674994945526123,1.7174992561340332,-0.08500003814697266,3,0.004437220610751469,2.400004768376087,12.579999923706055,1.3050851841075994,12.78499984741211,-1.3380246880414646,12.625,0.004437220610751469 5967,2023-06-26,12.199999809265135,12.395000457763672,12.145000457763672,12.395000457763672,2078084.0,-0.01573220179886292,1.564094036865503,1.8571571298819425,48.118805598769896,54.21768737539497,0.5661801014123302,0.2952871192804487,1.0736042974986404,1.601381561859755,19.447541729827343,0.25,-0.019511863873143298,-0.32350015640258967,-0.9794611776674742,0.33246086486229487,-0.651480667035031,0.004480354229851713,1.0035522766113285,6.249932267384322,-47.556332806327674,0.3279805106324419,6,0.50000047683716,0.42500019073486506,1.7212502956390399,1.9124999046325701,-0.01999950408935547,0,0.02704917449715394,1.5217521105269578,12.395000457763672,2.400004768376087,12.579999923706055,1.3050851841075994,12.78499984741211,0.02704917449715394 5968,2023-06-27,12.449999809265135,12.475000381469727,12.21500015258789,12.300000190734865,1000960.0,0.020491803599057556,1.5999923706345724,-0.7692262548111234,54.664181892845384,55.280147230208854,0.32793457836035955,0.027810918683316643,0.7683722980805143,1.3433059000309608,19.703324369914387,0.2750005722045916,0.06649413152264927,-0.06150016784668111,-0.7134047860755448,0.5904044503821826,-0.38745247696111207,0.26445214126774985,0.690039178924561,47.2867575196166,-8.173209161789387,0.32595230911443157,6,0.25000047683716,0.16499996185302912,1.3750002384185809,1.6624999046325701,-0.5549993515014631,1,0.01485947168280477,1.564094036865503,12.199999809265135,1.5217521105269578,12.395000457763672,2.400004768376087,12.579999923706055,0.01485947168280477 5969,2023-06-28,12.359999656677244,12.510000228881836,12.3100004196167,12.460000038146973,1314042.0,-0.007228928029453741,-1.000009536797734,-0.6666709052299908,54.15895588664066,54.869541538696886,0.39259400191108895,0.09553754257809999,0.8232000294641697,1.4227089873326069,19.933048205692412,0.19999980926513672,0.12529483287251963,-0.13425030708313201,-0.7828458922265682,0.5143452780603042,-0.4585480996548501,0.19004748548858608,0.720337019686891,33.85818020710488,-21.914544028149912,0.32429779257171787,6,0.3400006294250506,0.25500011444091975,1.4312505722045916,1.6750006675720233,-0.689999580383299,2,-0.0024271629291658936,1.5999923706345724,12.449999809265135,1.564094036865503,12.199999809265135,1.5217521105269578,12.395000457763672,-0.0024271629291658936 5970,2023-06-29,12.350000381469727,12.420000076293945,12.204999923706055,12.359999656677244,1093979.0,-0.0008090028709762942,2.3076917433884754,0.09999237063455294,52.380954110975075,53.92441397310984,0.3027457182620452,0.1045989676257868,0.8013764453158565,1.4185923666157763,19.696938194499474,0.21500015258789062,0.17997179026850674,-0.14024958610534632,-0.7914948759832985,0.5109957037726058,-0.4658722310443224,0.18537305883362976,0.6742161217783806,56.16439787839992,-1.2621897346404793,0.32562264493897597,6,0.34999990463256836,0.24499940872192383,1.3112497329711914,1.684999942779541,-0.5350008010864258,3,-0.016599183593033917,-1.000009536797734,12.359999656677244,1.5999923706345724,12.449999809265135,1.564094036865503,12.199999809265135,-0.016599183593033917 5971,2023-06-30,12.265000343322756,12.40999984741211,12.260000228881836,12.350000381469727,1859910.0,-0.0068825939693497595,-2.15787782964413,8.50061993323929,47.23321230836037,53.05240392913943,0.2914090013291837,0.22101399742358474,0.8571007312465557,1.4904356513630432,18.401395315717327,0.14999961853027344,0.18570184531321132,-0.23799962997436275,-0.8589358263469169,0.3829365663981914,-0.5484677281606398,0.07246846821191433,0.7064631971962854,32.87670159120054,-20.980886727925494,0.31046809818627663,6,0.319999694824217,0.32249975204467596,1.37499952316284,1.7549996376037562,-0.31500053405762074,4,-0.0199755302650656,2.3076917433884754,12.350000381469727,-1.000009536797734,12.359999656677244,1.5999923706345724,12.449999809265135,-0.0199755302650656 5972,2023-07-03,12.550000190734865,12.725000381469727,12.350000381469727,12.350000381469727,1133796.0,0.023236839741897608,-2.750003576282097,-2.35293787656101,49.14285506682998,53.118196143403246,-0.061161867094787326,-0.03880353945452519,0.5403751896970519,1.1945212637121099,16.67022971299851,0.4600000381469709,0.12384436947129807,0.029750204086305132,-0.5752938728652186,0.6347942810378289,-0.27277183438945585,0.3322722425620661,0.3718755648188541,66.34614679235628,15.87615265574972,0.3025220384757617,7,-0.08249998092651545,-0.0075001716613787295,0.947499752044676,1.3674998283386213,-0.48999977111816584,0,-0.01912348744786052,-2.15787782964413,12.265000343322756,2.3076917433884754,12.350000381469727,-1.000009536797734,12.359999656677244,-0.01912348744786052 5973,2023-07-04,12.515000343322756,12.654999732971193,12.510000228881836,12.550000190734865,799656.0,-0.0027888324207315796,-5.444411477980327,-0.17499940395298225,44.53441936446641,51.7652682870439,-0.0485074593953847,0.014254066361209183,0.5408154311015583,1.2174938814303164,15.261326412003228,0.14499950408935725,0.05532736019827844,-0.016249656677244317,-0.6119786876747302,0.5794793743202415,-0.31411417217598725,0.2816148588214986,0.36026289436355974,59.615412830576574,13.497530719349065,0.2978645154987428,7,-0.05250024795532404,0.027499675750730646,0.8474998474121076,1.267499923706053,-0.28500080108642756,1,-0.026767880859524862,-2.750003576282097,12.550000190734865,-2.15787782964413,12.265000343322756,2.3076917433884754,12.350000381469727,-0.026767880859524862 5974,2023-07-05,12.395000457763672,12.55500030517578,12.329999923706055,12.545000076293945,1386069.0,-0.009588484400090969,1.6470621234390947,4.285722070844686,31.80778801093082,48.440756231005146,0.011569930696937902,0.15769717447512832,0.6317246576783866,1.3244869658619436,13.730511561487614,0.2250003814697248,0.006198453888782041,-0.14599957466125524,-0.7250510874183256,0.4330519380958151,-0.4355253310397895,0.14352618171727904,0.4364470131272853,36.5385320764406,-3.205739149559882,0.2895257563785347,7,0.039999961853027344,0.14749956130981445,0.929999589920044,1.3874998092651367,-0.3650007247924787,2,-0.04033884481922889,-5.444411477980327,12.515000343322756,-2.750003576282097,12.550000190734865,-2.15787782964413,12.265000343322756,-0.04033884481922889 5975,2023-07-06,12.260000228881836,12.4399995803833,12.234999656677244,12.350000381469727,1547061.0,-0.010891506566849563,-1.9285432078581546,0.600002543137978,31.519275259081667,45.951160833211134,0.10773401647961656,0.3188920054654094,0.7403014333650582,1.4434876103235208,12.20453220039266,0.20499992370605646,-0.005808529677523211,-0.2872498035430908,-0.85032816728428,0.2758285601980983,-0.5687889854136863,-0.005710621672495364,0.5302604212214845,5.102150045835032,-28.07596814450642,0.2815391818705948,7,0.17500019073486328,0.2824997901916504,0.9549999237060547,1.5225000381469727,-0.4250001907348633,3,-0.048123991971711466,1.6470621234390947,12.395000457763672,-5.444411477980327,12.515000343322756,-2.750003576282097,12.550000190734865,-0.048123991971711466 5976,2023-07-07,12.170000076293945,12.289999961853027,12.09000015258789,12.265000343322756,1221267.0,-0.007340958475340775,1.7586274935380122,1.0555567329292783,32.17592827659041,44.179730019635635,0.1815537574105619,0.42642334990622466,0.8068008180343291,1.5187184570727705,11.586936638025207,0.19999980926513672,-0.06262298205686889,-0.37449994087219274,-0.9446972008889674,0.19569731914458188,-0.6595985708805792,-0.08940131086380632,0.5815449622689961,12.598408641037118,-16.173784837910148,0.28509863000838687,7,0.23750019073486328,0.372499942779541,0.963749885559082,1.5625,-0.47000026702881037,4,-0.02917013095194254,-1.9285432078581546,12.260000228881836,1.6470621234390947,12.395000457763672,-5.444411477980327,12.515000343322756,-0.02917013095194254 5977,2023-07-10,12.015000343322756,12.229999542236328,12.010000228881836,12.15999984741211,1115391.0,-0.012736214626088205,-1.8387057079044355,1.526306279174776,34.75000131130284,41.96704328835313,0.3436947796335641,0.580468122745744,0.9360141377221094,1.655742058677598,11.004832605436926,0.2199993133544922,-0.12624169935620344,-0.5099997043609594,-1.1251843915521533,0.10518498283023447,-0.8175920479565573,-0.2024073607653616,0.6836211043621816,0.775212137252595,-29.355911137344656,0.3075923435955971,7,0.35249996185302557,0.6174998283386213,0.8237495422363263,1.4274997711181623,-0.30000019073486506,0,-0.0054099485809623316,1.7586274935380122,12.170000076293945,-1.9285432078581546,12.260000228881836,1.6470621234390947,12.395000457763672,-0.0054099485809623316 5978,2023-07-11,11.970000267028807,12.114999771118164,11.954999923706055,12.050000190734865,1901300.0,-0.003745324594930821,-1.9090719933416562,0.5517254987076338,28.38196568288923,39.10293326571409,0.35028251578356695,0.6073849240792555,0.954334429227762,1.6784098835110957,11.23377923893128,0.15999984741210938,-0.1572753233287898,-0.5237497806549083,-1.1856833792889105,0.13818381797909396,-0.8547165799719103,-0.19278298133790628,0.6597590587758209,2.5000556309661324,-25.097042983878524,0.3309667993170015,7,0.3699998855590838,0.6349997520446795,0.8687496185302752,1.4724998474121112,-0.18000030517577947,1,0.007518809572276908,-1.8387057079044355,12.015000343322756,1.7586274935380122,12.170000076293945,-1.9285432078581546,12.260000228881836,0.007518809572276908 5979,2023-07-12,11.75,11.979999542236328,11.645000457763672,11.979999542236328,2235303.0,-0.018379303435338668,1.9130413149121788,2.874997019764791,28.15789235926023,36.41148195996799,0.5304356914352475,0.7861776379798187,1.1411634428193942,1.874252536547985,12.244293866745588,0.33499908447265625,-0.1630207673033901,-0.6920000553131107,-1.4168982878995884,0.03289817727336697,-1.0544491716063504,-0.329550939019871,0.7987881975527991,13.207504165582035,-15.05868473440952,0.36244911629323917,7,0.4350004196166992,0.7000002861022949,1.0787498950958252,1.692500114440918,0.05000019073486506,2,0.040851024871176866,-1.9090719933416562,11.970000267028807,-1.8387057079044355,12.015000343322756,1.7586274935380122,12.170000076293945,0.040851024871176866 5980,2023-07-13,11.9399995803833,11.989999771118164,11.78499984741211,11.81999969482422,1376360.0,0.016170177053898005,-1.1578986994865206,-0.5217396712719475,38.05771807981529,35.39198260124076,0.30861556813023405,0.5246275533586022,0.9291878838137038,1.6615936129349933,13.331739066675807,0.23999977111816406,-0.20649496824227853,-0.4395004749298099,-1.1060539139305785,0.22705296407095865,-0.7727771944301942,-0.10622375542942564,0.48225833359902026,45.736333245112235,13.794930303166922,0.33327671950038446,7,0.24500083923339844,0.5100007057189941,0.885000467300415,1.5025005340576172,-0.07999992370605646,3,0.007537701486669768,1.9130413149121788,11.75,-1.9090719933416562,11.970000267028807,-1.8387057079044355,12.015000343322756,0.007537701486669768 5981,2023-07-14,11.984999656677244,12.03499984741211,11.859999656677244,11.949999809265135,789479.0,0.003768850743334662,1.5925910227609466,0.29166567325497733,43.87463659828827,34.80662499362502,0.24554185657964034,0.41506081649430726,0.8635711522564193,1.59396582453188,14.376583173926278,0.17500019073486506,-0.24386958543809634,-0.3400003910064715,-0.9422592448842462,0.26225846287130317,-0.6411298179453588,-0.03887096406758417,0.32844221343446556,58.1196121392331,21.981261937491055,0.30112942693888745,7,0.16500043869018732,0.4650006294250506,0.7150003910064715,1.4575004577636737,-0.06999969482421697,4,-0.012515613085287147,-1.1578986994865206,11.9399995803833,1.9130413149121788,11.75,-1.9090719933416562,11.970000267028807,-0.012515613085287147 5982,2023-07-17,11.81999969482422,12.045000076293945,11.81999969482422,11.895000457763672,902226.0,-0.01376720622274663,-4.999949137887425,-2.1428882833786957,31.137711214701923,33.31810186587341,0.3308991011976268,0.5184312313686448,1.0041613651941628,1.7364262572240854,15.677982981914628,0.2250003814697248,-0.28138005252751697,-0.4490003585815412,-1.0178367789839804,0.11983606182089801,-0.7334185687827617,-0.1645821483803207,0.39986037755876325,37.233934622486835,2.402271659278199,0.28441821020122,7,0.28000068664550604,0.6300005912780744,0.8800003528594953,1.6225004196166974,0.21000003814697266,0,-0.010152274844104414,1.5925910227609466,11.984999656677244,-1.1578986994865206,11.9399995803833,1.9130413149121788,11.75,-0.010152274844104414 5983,2023-07-18,12.0,12.029999732971193,11.789999961853027,11.899999618530273,1278032.0,0.015228452607710219,1.9999999999999556,-1.333324856314563,39.77273281448371,34.20309573293484,0.07840907376583672,0.30483580033762436,0.790539949433235,1.5341454423602876,16.886569579945494,0.23999977111816584,-0.29418513296131543,-0.23775005340576172,-0.7927416539765257,0.3172415471650023,-0.5152458536911428,0.039745746879619404,0.13937972633627993,88.74997019764919,51.57294530484968,0.27749580028538173,7,0.04250001907348633,0.4500002861022949,0.7000000476837158,1.442500114440918,0.07999992370605469,1,-0.02374998728434241,-4.999949137887425,11.81999969482422,1.5925910227609466,11.984999656677244,-1.1578986994865206,11.9399995803833,-0.02374998728434241 5984,2023-07-19,12.130000114440918,12.225000381469727,12.005000114440918,12.005000114440918,800009.0,0.010833342870076423,-2.5200042724609375,1.2499952316466079,44.14892942455395,35.60639064020954,-0.10407953526462244,0.12990924316650876,0.6267689828581169,1.3870250389403793,17.490762017741115,0.22500038146972656,-0.33401372018185604,-0.07499995231628453,-0.5678436756290619,0.41784377099649284,-0.3214218139726732,0.17142190934010415,-0.4849996566772461,78.40905642710686,41.83133898120043,0.24642186165638885,7,-0.16249990463256836,0.32000017166137695,0.559999942779541,1.3125,-0.24499988555908203,2,-0.028029690798033524,1.9999999999999556,12.0,-4.999949137887425,11.81999969482422,1.5925910227609466,11.984999656677244,-0.028029690798033524 5985,2023-07-20,12.30500030517578,12.3149995803833,12.149999618530273,12.199999809265135,684527.0,0.014427055983826653,1.6400195313989376,0.8400039672851562,51.01522732058693,37.69964608954248,-0.3039933260908363,-0.07035680233770059,0.41595020872273913,1.1952693580453513,17.976807532453456,0.1849994659423828,-0.3569238447691667,0.113750219345091,-0.34949800548846355,0.5769984441786455,-0.11787389307168716,0.34537433176186916,-0.6483998489379861,98.09537476703049,58.527611682078756,0.2316241124167776,7,-0.32500028610229315,0.14499998092651545,0.3999996185302752,1.1374998092651385,-0.25,3,-0.0410402358322981,-2.5200042724609375,12.130000114440918,1.9999999999999556,12.0,-4.999949137887425,11.81999969482422,-0.0410402358322981 5986,2023-07-21,12.449999809265135,12.46500015258789,12.239999771118164,12.31999969482422,704522.0,0.011783787118507139,1.812490686820883,1.2380904805587258,47.267749026261896,39.09050694676016,-0.45270473416631773,-0.22242865954127744,0.23446662433802778,1.033468900882303,18.095601618963663,0.22500038146972656,-0.3368011055814204,0.2559997558593725,-0.2129589604216271,0.7249584721403721,0.021520397718873596,0.49047911399987143,-0.767063388061521,97.77772754309521,59.05273104722738,0.23447935814049964,7,-0.3949995040893537,4.768371599794818e-07,0.39625024795532404,0.992500305175783,-0.3000001907348615,4,-0.04738957121499876,1.6400195313989376,12.30500030517578,-2.5200042724609375,12.130000114440918,1.9999999999999556,12.0,-0.04738957121499876 5987,2023-07-24,12.529999732971193,12.614999771118164,12.449999809265135,12.449999809265135,799905.0,0.006425696781659607,-3.1250029802349424,0.6153834867769946,50.39998372395834,41.53695339576783,-0.5050845720159813,-0.2913772672938695,0.12267332376016249,0.9315338201602632,17.541830292752294,0.16499996185302912,-0.3031688305116269,0.319499683380128,-0.17297967415703397,0.81197904091729,0.07326000461154791,0.5657393621487081,-0.8001394878845218,89.69696269109636,51.39970518801505,0.24623967876858058,7,-0.3999996185302752,-0.07999944686889826,0.32500028610229315,0.9125003814697248,-0.10499954223632812,0,-0.04908218549277921,1.812490686820883,12.449999809265135,1.6400195313989376,12.30500030517578,-2.5200042724609375,12.130000114440918,-0.04908218549277921 5988,2023-07-25,12.635000228881836,12.795000076293945,12.510000228881836,12.600000381469727,1867476.0,0.008379928024606853,-1.6511594897180675,0.4374985098824401,56.45160463342004,44.68069920400781,-0.5652799687309464,-0.4024407065524702,-0.01871400710078852,0.8057844104302525,17.2842126760931,0.2849998474121094,-0.2614197875818398,0.41525015830993617,-0.10247251042346228,0.9329728270433346,0.15638882394323694,0.6741114926766354,-0.8343288217126457,79.74685377999094,39.524079152262225,0.25886133436669956,7,-0.3450002670288086,-0.3000001907348633,0.2199997901916504,0.807499885559082,-0.16499996185302912,1,-0.04788290343894863,-3.1250029802349424,12.529999732971193,1.812490686820883,12.449999809265135,1.6400195313989376,12.30500030517578,-0.04788290343894863 5989,2023-07-26,12.329999923706055,12.765000343322756,12.25,12.635000228881836,1044307.0,-0.024139319323365993,-1.2150545132365926,-8.71433242506812,51.7241298312044,46.1991893986066,-0.18925696487950106,-0.10519662855297618,0.2394798929922377,1.090925684462924,17.14303076171289,0.5150003433227557,-0.2229160505005563,0.11174983978271413,-0.4044334615411316,0.6279331411065598,-0.14634181087920872,0.369841490444637,-0.4298956496243882,27.907004252349438,-16.06602537981599,0.25809165066192263,7,-0.03749990463256836,-0.1099996566772461,0.5012500286102295,1.1125001907348633,0.06999969482421875,2,-0.020275750328217157,-1.6511594897180675,12.635000228881836,-3.1250029802349424,12.529999732971193,1.812490686820883,12.449999809265135,-0.020275750328217157 5990,2023-07-27,12.145000457763672,12.479999542236328,12.145000457763672,12.265000343322756,1253261.0,-0.015004011929205086,-4.583323399216397,0.39344185406609383,49.411773681640625,46.81442685231242,0.031156386119317148,0.06709742022449205,0.38680861092385577,1.2492002354425011,16.847055995975467,0.33499908447265625,-0.17000558283974065,-0.06299962997436559,-0.5763007770563586,0.45030151710762745,-0.3196502035153621,0.19365094356663093,-0.1554066034607775,0.0,-45.961285668621755,0.2566505735409964,7,0.14749956130981445,0.07499980926513672,0.6974995136260986,1.297499656677246,0.2949991226196289,3,-0.021408004864720387,-1.2150545132365926,12.329999923706055,-1.6511594897180675,12.635000228881836,-3.1250029802349424,12.529999732971193,-0.021408004864720387 5991,2023-07-28,12.020000457763672,12.279999732971193,11.96500015258789,12.145000457763672,1214827.0,-0.010292300970651147,-1.68084052983574,1.041667660078345,50.119334458319855,48.923496101603305,0.1806395497956199,0.1821399463862381,0.47819504754906106,1.3432837082636802,16.709706302987414,0.31499958038330256,-0.09854319664141187,-0.17574963569641078,-0.6949827555582857,0.34348348416546415,-0.43536619562734913,0.08386692423452757,0.7749996185302734,6.626543401377427,-43.189487953648545,0.2596165599309379,7,0.27249956130981445,0.19999980926513672,0.8099994659423828,1.422499656677246,0.17999935150146307,4,0.002911800838534928,-4.583323399216397,12.145000457763672,-1.2150545132365926,12.329999923706055,-1.6511594897180675,12.635000228881836,0.002911800838534928 5992,2023-07-31,12.3100004196167,12.420000076293945,12.05500030517578,12.109999656677244,1399632.0,0.024126451814377115,-1.3548412898621014,-1.6000061035156392,57.264960051645204,50.867076905732354,-0.03636883524143286,-0.1336124775250358,0.16515659533421712,1.0244582070831765,17.44090838198546,0.39999961853027344,-0.053061897688269966,0.12625031471252512,-0.36905276458507075,0.621553394010121,-0.12140122493627281,0.37390185436132306,0.46839965820312557,41.566301053178265,-13.646854678434522,0.24765153964879777,7,0.06999969482421875,-0.09000015258789062,0.4374995231628418,1.1324996948242188,-0.15000057220458984,0,-0.012997627589959704,-1.68084052983574,12.020000457763672,-4.583323399216397,12.145000457763672,-1.2150545132365926,12.329999923706055,-0.012997627589959704 5993,2023-08-01,12.18000030517578,12.385000228881836,12.145000457763672,12.3100004196167,1133357.0,-0.010560528839118288,-1.4,-0.6499980926586463,59.555562337239564,52.57892500714187,0.1361690975874854,-0.031617596390718816,0.27287282748504893,1.1283364697724831,18.211625529918262,0.23999977111816406,-0.025803134743103584,0.013000202178952591,-0.45715554043489703,0.4831559447928022,-0.22207766912797133,0.24807807348587652,0.5821317741394072,26.87501266598371,-32.261463613001744,0.23507787130692462,8,0.1999998092651385,0.03999996185302912,0.482499837875368,1.2624998092651385,-0.06500053405761541,1,0.020114932628940485,-1.3548412898621014,12.3100004196167,-1.68084052983574,12.020000457763672,-4.583323399216397,12.145000457763672,0.020114932628940485 5994,2023-08-02,11.895000457763672,12.095000267028807,11.864999771118164,12.095000267028807,1176523.0,-0.023399001664310304,1.3000071525642174,1.5384587169423414,49.04053054380577,52.35951425416618,0.4294946013233538,0.2255678598067341,0.5218238857762376,1.387367742186738,18.794234017289906,0.3150005340576154,0.03617288023751186,-0.24699964523315465,-0.7192774740850147,0.22527818361870544,-0.4831385596590838,-0.010860730807225494,0.8511889830169697,4.878162245647987,-53.641967164611266,0.23613891442592994,8,0.4349994659423828,0.3249998092651367,0.7624995708465576,1.4799995422363281,0.25,2,0.04833962060840791,-1.4,12.18000030517578,-1.3548412898621014,12.3100004196167,-1.68084052983574,12.020000457763672,0.04833962060840791 5995,2023-08-03,11.670000076293945,11.949999809265135,11.670000076293945,11.895000457763672,1510059.0,-0.01891554206060353,-1.4888822955961356,1.125002980235091,43.7623859604065,51.970029469071136,0.6201645660190582,0.42593866640590505,0.7185397974816414,1.5848275443144715,19.322371421692438,0.27999973297118963,0.06561614578981256,-0.4425000190734867,-0.9556789942581165,0.07067895611114317,-0.6990895066658016,-0.18591053148117176,1.0409417777001977,0.0,-56.151293144657345,0.2565894875923153,8,0.5625,0.5500001907348633,0.9874999523162842,1.6649999618530273,0.6049995422363281,3,0.06255351649219132,1.3000071525642174,11.895000457763672,-1.4,12.18000030517578,-1.3548412898621014,12.3100004196167,0.06255351649219132 5996,2023-08-04,11.8149995803833,11.885000228881836,11.354999542236328,11.489999771118164,2064518.0,0.012424978846735657,1.2795674225628553,-1.4444411477980756,49.900197321107996,51.91449764653221,0.41975995985826486,0.2666511097063342,0.5542558530191535,1.4112543075615775,19.74309432385979,0.5300006866455078,0.08119148737508297,-0.279750490188599,-0.8088657753519897,0.2493647949747917,-0.5443081327702952,-0.01519284760690276,0.8334857669488311,43.19247018537987,-14.717576976280547,0.2645576425816954,8,0.26000022888183594,0.26000022888183594,0.8325004577636719,1.260000228881836,0.5550003051757812,4,0.052898859263414755,-1.4888822955961356,11.670000076293945,1.3000071525642174,11.895000457763672,-1.4,12.18000030517578,0.052898859263414755 5997,2023-08-07,11.949999809265135,12.03499984741211,11.75,11.779999732971193,1328185.0,0.011426172973038273,-1.4782644751463685,0.5230774648093861,48.98373597643258,51.08473446242249,0.21661390702684535,0.13336944089941305,0.40904058181338776,1.2487341425801368,19.79583278564952,0.2849998474121094,0.07030088139173074,-0.1415002346038836,-0.6734688811671088,0.39046841195934157,-0.4074845578854962,0.12448408867772898,0.5950066736593325,57.76697770625723,3.6027353931957435,0.26598432328161303,8,0.11000013351440607,0.12500000000000178,0.6362502574920672,1.112500190734865,0.4049997329711932,0,0.020920502425963994,1.2795674225628553,11.8149995803833,-1.4888822955961356,11.670000076293945,1.3000071525642174,11.895000457763672,0.020920502425963994 5998,2023-08-08,12.0600004196167,12.109999656677244,11.829999923706055,11.90999984741211,1107563.0,0.009205072142869586,1.240006408715871,0.8823559110951726,48.56558033805402,50.73378451873913,0.01840784261001538,0.03210307077955221,0.28489566463475846,1.1106956584327037,19.62152680999005,0.27999973297118963,0.057849037390830915,-0.03599963188171351,-0.5651559760217832,0.4931567122583562,-0.3005778039517484,0.22857854018832136,0.3898055080527172,93.37758549910022,40.5335997683145,0.26457817207003465,8,-0.1425008773803711,0.0149993896484375,0.44499969482421875,1.0024995803833008,0.36499977111816584,1,0.008291826228525867,-1.4782644751463685,11.949999809265135,1.2795674225628553,11.8149995803833,-1.4888822955961356,11.670000076293945,0.008291826228525867 5999,2023-08-09,12.229999542236328,12.329999923706055,12.154999732971193,12.199999809265135,1630636.0,0.014096112496240876,-1.9166726271368852,0.19999745687820267,48.45994292835656,50.628025546152,-0.1869252707775484,-0.1055009802371174,0.10195243499470052,0.9269346350945611,18.473283551958307,0.26999950408935547,0.033485232471079485,0.10999951362609828,-0.396121009452461,0.6161200367046575,-0.14306074791318046,0.363059775165377,0.13222187459844115,89.7435546313341,40.86282976534638,0.2530602615392796,8,-0.3424997329711914,-0.1549997329711914,0.27250051498413086,0.8325004577636719,0.5750007629394513,2,-0.009403088750822297,1.240006408715871,12.0600004196167,-1.4782644751463685,11.949999809265135,1.2795674225628553,11.8149995803833,-0.009403088750822297 6000,2023-08-10,12.029999732971193,12.3100004196167,12.010000228881836,12.25,1344568.0,-0.016353214779316616,-1.3077002079749402,-7.333407508662125,41.56626275300147,49.677684245561075,-0.005535997466134646,0.10707702276314102,0.2952826585400512,1.1106722926368189,17.426169955881026,0.3000001907348633,-0.02216139549934404,-0.09450030326843084,-0.595456297536268,0.40645569099940637,-0.34497830040234945,0.15597769386548777,-0.6750001907348651,69.23076170671465,25.439037961719947,0.2504779971339185,8,-0.14249992370605646,0.045000076293943536,0.4587504863738996,1.0325002670288068,0.7049999237060511,3,0.00955949520740984,-1.9166726271368852,12.229999542236328,1.240006408715871,12.0600004196167,-1.4782644751463685,11.949999809265135,0.00955949520740984 6001,2023-08-11,11.835000038146973,12.085000038146973,11.80500030517578,12.005000114440918,1466275.0,-0.016209451301131383,-1.434785132602436,0.7727266816075524,36.66027222738816,47.388274487310284,0.17931896403756653,0.30594910555836563,0.494749271065416,1.2937791711642106,16.67173164812478,0.2799997329711932,-0.05400803658343101,-0.282000017166137,-0.7960694805526387,0.23206944622036474,-0.5390347488593878,-0.024965285472886123,-0.4609004783630368,14.655180918618685,-22.366107253918145,0.25703473169325075,8,0.034999847412109375,0.23999977111816406,0.6537501811981201,1.2274999618530273,0.5749998092651367,4,0.037177826697514016,-1.3077002079749402,12.029999732971193,-1.9166726271368852,12.229999542236328,1.240006408715871,12.0600004196167,0.037177826697514016 6002,2023-08-14,11.699999809265135,11.890000343322756,11.649999618530273,11.835000038146973,902041.0,-0.011406863409100132,-1.042554054931513,0.7941186370317285,32.25805167359934,44.35521774690583,0.24439133175147454,0.4548169979951542,0.6264534165842992,1.4178968818035766,15.896318136184826,0.24000072479248225,-0.07241297007635339,-0.4110002517700213,-0.9421816966509766,0.120181193110934,-0.6765909742104999,-0.14540952932954276,-0.30718223228454455,7.35296592579269,-23.261511939357845,0.26559072244047766,8,0.14249992370605646,0.3750000000000018,0.7750003337860125,1.362500190734865,0.6199998855590856,0,0.057264964719348166,-1.434785132602436,11.835000038146973,-1.3077002079749402,12.029999732971193,-1.9166726271368852,12.229999542236328,0.057264964719348166 6003,2023-08-15,11.71500015258789,11.795000076293945,11.675000190734865,11.71500015258789,1135788.0,0.0012820806467772616,-2.000000000000089,-0.0,36.88699464396828,43.0048248691461,0.17488515788378045,0.4399256406115235,0.6053619192818012,1.389436023669239,15.006641614249688,0.11999988555908025,-0.08481446229750667,-0.38174991607666087,-0.9400676662723217,0.176567834119,-0.6609087911744922,-0.10259104097882954,-0.3038389187545789,9.558897777378855,-20.51412561681329,0.27915887509783066,8,0.12749958038330078,0.3599996566772461,0.7850000858306885,1.3474998474121094,0.5550003051757812,1,0.05463076238262432,-1.042554054931513,11.699999809265135,-1.434785132602436,11.835000038146973,-1.3077002079749402,12.029999732971193,0.05463076238262432 6004,2023-08-16,11.789999961853027,11.869999885559082,11.649999618530273,11.710000038146973,1013643.0,0.006402032290931725,-1.1999942779759294,100.0,42.05815323393785,42.815465677316254,0.09322868411438101,0.3564217756799337,0.5280794850861366,1.2976027138952588,14.816742877699273,0.2200002670288086,-0.14110216460042402,-0.2897500991821289,-0.8642748786703791,0.2847746803061213,-0.577012488926254,-0.0024877094380038045,-0.36086194430404817,21.21214748410906,-12.14173670224718,0.28726238974412527,8,0.05249977111816406,0.2849998474121094,0.6825001239776611,1.2725000381469727,0.18000030517577947,2,0.05385922230164586,-2.000000000000089,11.71500015258789,-1.042554054931513,11.699999809265135,-1.434785132602436,11.835000038146973,0.05385922230164586 6005,2023-08-17,11.800000190734865,11.93000030517578,11.71500015258789,11.80500030517578,1432632.0,0.0008481958366577391,-1.4571419229322797,-0.06250149011749606,44.811314176774395,42.25003421683474,0.11578418107975708,0.32322003040766667,0.5179612233696727,1.2728118070578915,14.902919882400706,0.21500015258788885,-0.1977528558110162,-0.2544998645782446,-0.8317246210114408,0.3227248918549517,-0.5431122427948427,0.03411251363835355,-0.35324492514453176,34.48285689856683,-2.1588342905173192,0.28861237821659835,8,0.189999580383299,0.27499961853027166,0.517500162124632,1.1700000762939435,0.07499980926513494,3,0.08516949984712885,-1.1999942779759294,11.789999961853027,-2.000000000000089,11.71500015258789,-1.042554054931513,11.699999809265135,0.08516949984712885 6006,2023-08-18,11.859999656677244,11.904999732971193,11.744999885559082,11.795000076293945,1013992.0,0.0050847004214025215,1.0645177168382014,-12.999618539013268,38.09521406715481,41.0401984491372,0.07022407232318884,0.22846648834316774,0.4556370722296279,1.2042080800144586,15.57366802051422,0.15999984741211115,-0.2046505530885181,-0.1650003910064708,-0.7168680969360146,0.386867314923073,-0.4409342439712436,0.110933461958302,-0.3959794880063843,74.99982970143239,37.370800808596954,0.2759338529647722,8,0.13000011444091975,0.2150001525878924,0.45750069618225275,1.1100006103515643,-0.30999946594237926,4,0.0737774051711182,-1.4571419229322797,11.800000190734865,-1.1999942779759294,11.789999961853027,-2.000000000000089,11.71500015258789,0.0737774051711182 6007,2023-08-21,11.914999961853027,12.125,11.890000343322756,11.895000457763672,1447234.0,0.004637462627987254,-14.666783227900138,0.30768666461259403,42.699713372198474,40.388435452931034,0.010881206558606138,0.13178632627403708,0.3931004553431894,1.1367643609194715,16.53280370314432,0.2650003433227557,-0.17548857496784365,-0.07925009727478027,-0.5786843949074569,0.4201842003578964,-0.3289672460911177,0.17046705154155717,-0.43406018816325087,55.78950115846239,16.10616419458335,0.24971714881633797,8,0.07499980926513672,0.15999984741210938,0.38500022888183594,1.0550003051757812,-0.6149997711181623,0,0.04154426245437426,1.0645177168382014,11.859999656677244,-1.4571419229322797,11.800000190734865,-1.1999942779759294,11.789999961853027,0.04154426245437426 6008,2023-08-22,12.029999732971193,12.109999656677244,11.914999961853027,11.989999771118164,735452.0,0.009651680359743953,-1.0526328998288215,2.0000476848982816,54.10332267188902,41.01547764665687,-0.12161031896373586,-0.03253037403445269,0.2656200752546809,1.0081071850676473,17.348172664662837,0.19499969482421697,-0.17164407278300509,0.06599969863891708,-0.3332707974526592,0.46527019473049336,-0.13363554940687195,0.2656349466847061,-0.5324787463628784,79.99995984532457,34.43043196695325,0.1996352480457883,8,-0.049999713897706854,0.045000076293943536,0.24500060081481756,0.9400005340576154,-0.7849998474121112,1,0.024106398029104747,-14.666783227900138,11.914999961853027,1.0645177168382014,11.859999656677244,-1.4571419229322797,11.800000190734865,0.024106398029104747 6009,2023-08-23,12.079999923706055,12.260000228881836,12.039999961853027,12.119999885559082,1300700.0,0.0041562919239162,-2.666674613960216,-0.9999999999999556,63.9455795552891,43.502068402466605,-0.21805653697766303,-0.10774436049652891,0.19733776753244037,0.9431646397773434,17.973903777142443,0.23000049591064275,-0.17328450058174738,0.12849988937377965,-0.2367269235857936,0.4937267023333529,-0.05411351710600698,0.3111132958535663,-0.566229348437572,66.97242569215747,14.992642138365355,0.18261340647978644,8,-0.125,-0.005000114440917969,0.16625022888183594,0.8900003433227539,-0.7899999618530273,2,0.01572852113059664,-1.0526328998288215,12.029999732971193,-14.666783227900138,11.914999961853027,1.0645177168382014,11.859999656677244,0.01572852113059664 6010,2023-08-24,11.885000228881836,12.175000190734865,11.864999771118164,12.125,1191298.0,-0.016142358945015145,-1.2142832814490492,6.0,52.3026536623929,45.2401107841338,-0.05116900782134337,0.07038681090341115,0.3583561447935324,1.116587373167846,18.509410711235663,0.310000419616701,-0.18735580240465488,-0.0534997940063473,-0.40808042772893316,0.30108083971623856,-0.23079011086764112,0.12379052285494652,-0.35530505672638846,27.184514561578617,-24.836621642543555,0.17729031686129312,8,0.06999969482421875,0.18999958038330078,0.32375001907348633,1.0850000381469727,-0.8900003433227539,3,0.007151875179641332,-2.666674613960216,12.079999923706055,-1.0526328998288215,12.029999732971193,-14.666783227900138,11.914999961853027,0.007151875179641332 6011,2023-08-25,12.05500030517578,12.074999809265135,11.854999542236328,11.880000114440918,1046155.0,0.014303750359282663,1.046521737201882,-0.7291681567841998,53.37622314148423,47.58657428056545,-0.2086186947938682,-0.10209097889420171,0.1593568990680314,0.9233049202281816,18.583884480328027,0.22000026702880682,-0.21204099887555827,0.11475028991699077,-0.24186361541895351,0.47136419525293505,-0.06355666275098137,0.2930572425849629,-0.5096990280711076,49.38282070482256,-1.8325428846242247,0.17830695266797172,8,-0.10000038146972479,0.019999504089357245,0.15999984741211115,0.9149999618530291,-1.405000686645506,4,-0.014931588603817492,-1.2142832814490492,11.885000228881836,-2.666674613960216,12.079999923706055,-1.0526328998288215,12.029999732971193,-0.014931588603817492 6012,2023-08-28,12.149999618530273,12.270000457763672,12.039999961853027,12.140000343322756,1122999.0,0.007880490331775958,-1.190480515528994,0.057138653195340866,52.92205560423703,49.368247720595306,-0.2604631866655591,-0.22102375757813775,0.040216543276571315,0.8021458526155456,18.909073483700062,0.23000049591064453,-0.1995656822462486,0.21774964332580637,-0.10994518895997274,0.5454444756115855,0.05390222718291682,0.38159705946869593,-0.5894043585753614,71.08419891534147,24.16100120712904,0.16384741614288983,8,-0.18999958038330078,-0.07499980926513672,0.10250067710876465,0.8200006484985352,-1.7899999618530273,0,-0.049382670504806714,1.046521737201882,12.05500030517578,-1.2142832814490492,11.885000228881836,-2.666674613960216,12.079999923706055,-0.049382670504806714 6013,2023-08-29,12.425000190734865,12.494999885559082,12.15999984741211,12.15999984741211,1461400.0,0.022633792661621355,-1.5282988991373756,26.501955174063063,55.92707316974194,50.90923882457354,-0.47400564351301533,-0.5024914437940904,-0.24607234506980902,0.49936513285883954,19.342353105326,0.3450002670288086,-0.1469768409266905,0.4805002212524432,0.0997821071394096,0.8612183353654768,0.2901411641959264,0.67085927830896,-0.8494168275867171,89.06255355101959,45.591360189698385,0.19035905705651682,8,-0.32000017166137873,-0.35000038146972834,-0.1349999904632586,0.5450000762939435,-2.114999771118166,1,-0.09054325816742403,-1.190480515528994,12.149999618530273,1.046521737201882,12.05500030517578,-1.2142832814490492,11.885000228881836,-0.09054325816742403 6014,2023-08-30,12.470000267028807,12.475000381469727,12.30500030517578,12.4399995803833,1266809.0,0.003621736467054326,7.499809269502283,0.11320999161486696,64.76512086063664,53.12632845611378,-0.46086914160944126,-0.5293450526287682,-0.30722863576941783,0.4272830756271375,19.02705170534778,0.1700000762939471,-0.06340655044278876,0.4967503070831274,0.05055847590600848,0.9429421382602463,0.27365439149456705,0.7198462226716877,-0.8576402429842211,96.0938117000872,53.572642763950896,0.22309591558855985,8,-0.3500003814697248,-0.4100003242492658,-0.15750026702880682,0.5000000000000018,-2.005000114440916,2,-0.09823579432541607,-1.5282988991373756,12.425000190734865,-1.190480515528994,12.149999618530273,1.046521737201882,12.05500030517578,-0.09823579432541607 6015,2023-08-31,12.399999618530273,12.539999961853027,12.380000114440918,12.475000381469727,3046682.0,-0.0056135242180882505,-1.7826115801170948,-2.499968211583847,70.69594433619062,56.74863181933999,-0.3316887473752157,-0.42356705945884343,-0.24792195010457796,0.46704484742418195,18.293955769722718,0.15999984741210938,0.0033942570493241675,0.3902496814727776,-0.07068159005149077,0.851180952997046,0.15978404571064253,0.6207153172349127,-0.7523340000251082,79.5620061953987,32.131466739900645,0.23046563576213422,8,-0.2024998664855957,-0.4524998664855957,-0.14374947547912598,0.49000072479248047,-1.7849998474121094,3,-0.08951610409878463,7.499809269502283,12.470000267028807,-1.5282988991373756,12.425000190734865,-1.190480515528994,12.149999618530273,-0.08951610409878463 6016,2023-09-01,12.4399995803833,12.579999923706055,12.380000114440918,12.399999618530273,1643548.0,0.0032258034744816477,-4.000059605412171,-0.5333273994201719,79.13383875550814,60.79686797304106,-0.3137586978494973,-0.43673440552994336,-0.29240755990100453,0.3923406406126926,16.89762976980558,0.19999980926513672,0.054546823784217935,0.39899964332580495,-0.0902166107043989,0.8882158973560088,0.15439151631070303,0.6436077703409069,-0.7387939012772637,74.0740086643084,20.682729078522193,0.2446081270151016,9,-0.22249984741210938,-0.4724998474121094,-0.18374943733215332,0.4500007629394531,-1.5899991989135742,4,-0.11615753565641962,-1.7826115801170948,12.399999618530273,7.499809269502283,12.470000267028807,-1.5282988991373756,12.425000190734865,-0.11615753565641962 6017,2023-09-04,12.199999809265135,12.645000457763672,12.199999809265135,12.454999923706055,1245096.0,-0.019292586753509422,-2.490199598334963,-6.375008940705287,66.22072554526886,62.143246070083265,-0.03249771888070718,-0.18661267706095508,-0.05348832385811342,0.5983631744781359,15.745595862930143,0.44500064849853693,0.09509046888751271,0.14649987220763983,-0.34569275511127273,0.6386924995265524,-0.09959644145181734,0.392596185867097,-0.42849059059109607,8.247404436054378,-48.594492104589676,0.24609631365945633,9,0.05000019073486506,-0.19999980926513494,0.05625033378601252,0.615000247955324,-0.8499994277954084,0,-0.12704919794816172,-4.000059605412171,12.4399995803833,-1.7826115801170948,12.399999618530273,7.499809269502283,12.470000267028807,-0.12704919794816172 6018,2023-09-05,12.15999984741211,12.274999618530273,12.119999885559082,12.199999809265135,904761.0,-0.003278685449047969,-1.5833313465099461,0.1568625251040546,62.67122862642817,62.001651522432056,0.031158694875358606,-0.14623439943695615,-0.023115458699141556,0.6044470429681077,14.79329933578798,0.1549997329711914,0.14835090174271137,0.1014999389648441,-0.39299704025912874,0.595996918188817,-0.14574855064714143,0.34874842857682964,-0.30114150482910773,7.619032048871668,-51.51026599917039,0.2472484896119863,9,0.09000015258789062,-0.15999984741210938,0.1400003433227539,0.4350004196166992,-0.7849998474121094,1,-0.14802633333239223,-2.490199598334963,12.199999809265135,-4.000059605412171,12.4399995803833,-1.7826115801170948,12.399999618530273,-0.14802633333239223 6019,2023-09-06,12.114999771118164,12.265000343322756,12.085000038146973,12.15999984741211,1116826.0,-0.0037006642153472047,-2.428592188919198,1.125002980235131,60.53510382930566,62.91636820764458,0.09124052256035498,-0.11625185382741066,0.014437544021685511,0.6259423556905404,14.583906808484553,0.18000030517578303,0.18857868233387975,0.06224985122680593,-0.42649146651370096,0.5509911689673128,-0.18212080764344662,0.3066205100970585,-0.1775272170170954,5.357091159275412,-54.53975632370547,0.24437065887025322,9,0.13500022888183594,-0.11499977111816406,0.18500041961669922,0.41750049591064453,-0.6949996948242188,2,-0.14898880607530307,-1.5833313465099461,12.15999984741211,-2.490199598334963,12.199999809265135,-4.000059605412171,12.4399995803833,-0.14898880607530307 6020,2023-09-07,12.145000457763672,12.25,11.954999923706055,12.100000381469727,1500322.0,0.0024763258119928633,1.3137337033352532,-1.0,59.72698245305687,63.622008131152654,0.11398627499237968,-0.14460942825423118,-0.022492792276501916,0.5744484641618897,14.167866041876396,0.2950000762939453,0.19844517607459444,0.08650050163269007,-0.40381726682592856,0.5768182700913087,-0.15865838259661835,0.3316593858619985,0.5,27.536287970720842,-29.19227021645525,0.24515888422930926,9,0.1549997329711914,-0.14500045776367188,0.12999963760375977,0.3774995803833008,-0.6150007247924787,3,-0.13832855017323975,-2.428592188919198,12.114999771118164,-1.5833313465099461,12.15999984741211,-2.490199598334963,12.199999809265135,-0.13832855017323975 6021,2023-09-08,12.274999618530273,12.329999923706055,12.109999656677244,12.15999984741211,1208668.0,0.010703923908335522,-1.0465126594630867,2.5555461365659307,61.688300830997164,64.59603537857045,0.02064710184810714,-0.252922228271073,-0.1553136509309052,0.425569565190294,13.155478893230596,0.22000026702881037,0.19174001320798872,0.19449968338012624,-0.29307100801439034,0.6820703747746428,-0.04928566231713205,0.43828502907738454,0.35620082855224666,46.3767314703988,-10.038080970858886,0.2437853456972579,9,0.025000572204589844,-0.27499961853027344,-0.048749446868896484,0.24750041961669922,-0.7249994277954084,4,-0.13523420765783023,1.3137337033352532,12.145000457763672,-2.428592188919198,12.114999771118164,-1.5833313465099461,12.15999984741211,-0.13523420765783023 6022,2023-09-11,12.369999885559082,12.460000038146973,12.289999961853027,12.289999961853027,914865.0,0.0077393295300307585,-3.250005960470162,0.6956528950292737,61.184212177413464,65.1801619349784,-0.044549105789608134,-0.3111046258378405,-0.2612776843365481,0.3094955696844348,11.661361764827474,0.18500041961669922,0.22539755386919325,0.25599994659423864,-0.2132165271001547,0.725216420288632,0.021391709747042853,0.4906081834414344,0.2476765510559087,82.1781916450595,27.559243482843,0.23460823684719637,9,-0.06999969482421875,-0.22249984741210938,-0.2950000762939453,-0.012500286102294922,-1.0850000381469727,0,-0.12287789152397854,-1.0465126594630867,12.274999618530273,1.3137337033352532,12.145000457763672,-2.428592188919198,12.114999771118164,-0.12287789152397854 6023,2023-09-12,12.354999542236328,12.40999984741211,12.220000267028807,12.399999618530273,1415619.0,-0.0012126389217080868,4.846092901787079,-0.5625014901175405,59.25924260950876,64.56839768485308,-0.045284759642605366,-0.2589765984217536,-0.2565131394834701,0.30224281555928023,10.106624167234566,0.18999958038330256,0.24715616522696848,0.2089996337890625,-0.23209457728275318,0.6500938448608782,-0.011547471746846227,0.4295467393249712,0.24942336412048327,79.20782730378392,25.071219024822646,0.22054710553590817,9,-0.054999351501464844,-0.20749950408935547,-0.28749966621398926,-0.004999637603759766,-1.2099990844726562,1,-0.08134352068010609,-3.250005960470162,12.369999885559082,-1.0465126594630867,12.274999618530273,1.3137337033352532,12.145000457763672,-0.08134352068010609 6024,2023-09-13,12.425000190734865,12.425000190734865,12.265000343322756,12.350000381469727,1072554.0,0.005665775078277813,3.266673448367739,-1.6666596024244873,69.85291694277619,64.4747279744737,-0.13671723135825786,-0.2940410638312638,-0.332278665948623,0.2139224765963874,8.728939831676287,0.15999984741210938,0.2668136489801789,0.24725027084350693,-0.1770444183209463,0.6715449600079602,0.03510292626127942,0.45939761542573443,0.16643425596893202,93.06933871671383,34.056033867374666,0.21214734458222698,9,-0.12500000000000178,-0.2775001525878924,-0.42875051498413264,-0.12000036239624201,-1.4149999618530291,2,-0.08450705630715682,4.846092901787079,12.354999542236328,-3.250005960470162,12.369999885559082,-1.0465126594630867,12.274999618530273,-0.08450705630715682 6025,2023-09-14,12.80500030517578,12.80500030517578,12.390000343322756,12.425000190734865,1361597.0,0.030583509747088344,1.1842096677449894,5.066681077781707,73.8853259436811,63.89155988427069,-0.5064891823646889,-0.627037150953516,-0.7093947563944081,-0.17997854985240203,7.889494147430745,0.4149999618530238,0.2699039775612615,0.5770003795623762,0.1056372170973674,1.048363542027385,0.3413187983298709,0.8126819607948814,-0.8500003814697248,100.0,38.12570781047716,0.23568158123250446,9,-0.4250001907348615,-0.5775003433227521,-0.8237504959106428,-0.5000004768371564,-1.985000610351559,3,-0.10816088995499806,3.266673448367739,12.425000190734865,4.846092901787079,12.354999542236328,-3.250005960470162,12.369999885559082,-0.10816088995499806 6026,2023-09-15,12.734999656677244,12.920000076293945,12.725000381469727,12.829999923706055,2548118.0,-0.005466665117551117,-2.391333913836713,-0.25000062741713147,68.93200407640985,64.19281305439748,-0.4361030257649805,-0.5145013521231601,-0.6343626174069588,-0.12219159744650732,7.121742762940267,0.19499969482421875,0.2527288318002512,0.4632497310638417,-0.026371739542630834,0.9528712016703142,0.21843899576060544,0.708060466367078,-0.7629997253417944,73.57136142495312,12.330742044343012,0.24481073530323633,9,-0.2974996566772443,-0.44999980926513494,-0.7537498474121076,-0.42999982833862127,-2.1099996566772443,4,-0.09462111944967688,1.1842096677449894,12.80500030517578,3.266673448367739,12.425000190734865,4.846092901787079,12.354999542236328,-0.09462111944967688 6027,2023-09-18,12.40999984741211,12.904999732971193,12.369999885559082,12.739999771118164,1708639.0,-0.025520205577291066,-1.6097563244913047,3.4736736435275164,49.529770442833076,62.73265103399802,-0.08736993480212263,-0.15865004312599318,-0.3030072362353149,0.18858066183492994,6.677880302393989,0.5349998474121112,0.2241839947094224,0.11349992752075266,-0.3495119254987529,0.5765117805402582,-0.1180059989890001,0.34500585403050543,-0.40007991027832013,27.142804593441898,-29.315359810855238,0.2315059265097527,9,0.027500152587890625,-0.125,-0.4375,-0.10500001907348633,-1.5450000762939453,0,-0.06929892564475593,-2.391333913836713,12.734999656677244,1.1842096677449894,12.80500030517578,3.266673448367739,12.425000190734865,-0.06929892564475593 6028,2023-09-19,12.31999969482422,12.539999961853027,12.295000076293945,12.40999984741211,1094425.0,-0.007252228339604483,-2.5000136239782016,0.27272779816778353,45.42681809908555,61.05395261952911,0.030969784409634826,-0.048285479005217624,-0.20611557434338046,0.26376531461584385,6.133099923894348,0.24499988555908203,0.17759343936912586,0.008999776840211027,-0.43671190175536445,0.4547114554357865,-0.2138560624575767,0.23185561613799877,-0.27367655212402475,8.396850980683377,-41.26941573812876,0.22285583929778782,9,0.11750030517577947,-0.03499984741211115,-0.36124992370605646,-0.01499986648559748,-1.3599996566772479,1,-0.08400972995534461,-1.6097563244913047,12.40999984741211,-2.391333913836713,12.734999656677244,1.1842096677449894,12.80500030517578,-0.08400972995534461 6029,2023-09-20,12.270000457763672,12.375,12.1899995803833,12.329999923706055,1981099.0,-0.004058379732067241,1.466678534643897,0.6666596024244611,45.98768230181538,59.52736371383562,0.11763908548108937,0.017579259510929646,-0.1425713842385985,0.2968313555582096,6.21405482836718,0.18500041961669922,0.1622724641925526,-0.050499486923218484,-0.48339542076708675,0.3823964469206498,-0.2669474538451535,0.16594847999871654,-0.1887302377197262,10.959016853895887,-33.48289772495815,0.21644796692193435,9,0.24499940872192383,0.0149993896484375,-0.3112506866455078,0.03499937057495117,-1.2200002670288086,2,-0.09168703814417312,-2.5000136239782016,12.31999969482422,-1.6097563244913047,12.40999984741211,-2.391333913836713,12.734999656677244,-0.09168703814417312 6030,2023-09-21,11.970000267028807,12.300000190734865,11.970000267028807,12.270000457763672,1855822.0,-0.024449892383259342,-1.1999980926525775,5.000047684140284,37.50002536366415,56.83977755079862,0.4360614703185792,0.34179811362026236,0.16164180722189947,0.5827721022118197,5.997644305741821,0.32999992370605824,0.14982089894005135,-0.35474967956543146,-0.7709918905704196,0.061492531439556686,-0.5628707850679255,-0.1466285740629374,0.9499998092651385,0.0,-39.01264109582324,0.20812110550249377,9,0.47499990463257014,0.34749984741211115,-0.011250495910642755,0.33499956130981623,-0.7449998855590803,3,-0.08020050265088774,1.466678534643897,12.270000457763672,-2.5000136239782016,12.31999969482422,-1.6097563244913047,12.40999984741211,-0.08020050265088774 6031,2023-09-22,11.875,12.039999961853027,11.875,11.970000267028807,1629855.0,-0.00793653006762951,-2.4736736435275812,0.31666735543100505,40.63401970338834,54.55642283146249,0.5233954534671383,0.44546078871947437,0.2583873176128222,0.6636564543277572,5.831757875448728,0.16499996185302734,0.14186484271982636,-0.44074993133544993,-0.8881667595908294,0.006666896919929499,-0.6644583454631388,-0.2170415172077611,1.026000080108643,0.0,-41.131906866430654,0.22370841412768963,9,0.5225000381469727,0.45749998092651367,0.1574997901916504,0.42999982833862305,-0.8199996948242205,4,-0.08884213096217086,-1.1999980926525775,11.970000267028807,1.466678534643897,12.270000457763672,-2.5000136239782016,12.31999969482422,-0.08884213096217086 6032,2023-09-25,11.550000190734865,11.890000343322756,11.460000038146973,11.850000381469727,2184228.0,-0.02736840499074822,1.26315881935154,3.1578878682929683,34.90100914724107,51.849952446766075,0.8044416627658144,0.7622883140765939,0.5867110829504778,0.9717886601770989,6.707754966885171,0.430000305175783,0.12519291330701954,-0.7357497692108144,-1.296156232573015,-0.1753433058486138,-1.0159530008919155,-0.4555465375297132,1.3099598861694322,8.333348050530779,-35.50772241147025,0.2802032316811005,9,0.6399998664855939,0.6399998664855939,0.48249959945678533,0.754999637603758,-0.35000038146972834,0,-0.08008659527788387,-2.4736736435275812,11.875,-1.1999980926525775,11.970000267028807,1.466678534643897,12.270000457763672,-0.08008659527788387 6033,2023-09-26,11.300000190734865,11.574999809265135,11.225000381469727,11.5600004196167,2420218.0,-0.02164502128757917,1.4137974125740917,0.866666878594157,31.68541367795315,47.60911875067462,0.9935327179733253,0.9736017958816969,0.8313957143182815,1.1979470802848962,7.536345644130401,0.3499994277954084,0.08570523577794198,-0.929499769210814,-1.637468531615733,-0.2215310068058951,-1.2834841504132743,-0.5755153880083537,1.4759622838439928,6.521724708134252,-40.444596043486676,0.3539843812024597,9,0.7725000381469709,0.7725000381469709,0.7324995994567853,1.004999637603758,-0.10000038146972834,1,-0.038495611705685495,1.26315881935154,11.550000190734865,-2.4736736435275812,11.875,-1.1999980926525775,11.970000267028807,-0.038495611705685495 6034,2023-09-27,11.244999885559082,11.30500030517578,11.125,11.300000190734865,1799415.0,-0.004867283561718838,4.538425423281447,0.21153944907017663,29.99999576144924,42.73297095264886,0.9650307111041894,0.9824956719325968,0.8761410176915128,1.2280649116236475,8.475381856392742,0.18000030517577947,0.0345936874857653,-0.92325005531311,-1.7462308509706865,-0.10026925965553346,-1.3347404531418992,-0.5117596574843208,1.4068856215710461,10.212754559982843,-37.59155487605392,0.41149039782878866,9,0.7775001525878906,0.7775001525878906,0.7825000286102295,1.059999942779541,0.8199996948242188,2,-0.025344584287466998,1.4137974125740917,11.300000190734865,1.26315881935154,11.550000190734865,-2.4736736435275812,11.875,-0.025344584287466998 6035,2023-09-28,11.289999961853027,11.574999809265135,11.175000190734863,11.470000267028807,2214386.0,0.004001785393678459,1.0512833052936439,3.272714662227633,27.25175967075576,38.10183268535396,0.7627379911692405,0.8960124389907911,0.8155557661498758,1.1565148796455098,8.915710044998646,0.39999961853027166,-0.015468947810369116,-0.8227499961853031,-1.7257476651526265,0.08024767278202027,-1.2742488306689648,-0.3712511617016414,1.2091969945640884,18.032783467976866,-28.714814419207475,0.45149883448366157,9,0.7249999046325684,0.7325000762939453,0.7249999046325684,1.0149998664855957,0.7950000762939453,3,-0.021257730020290744,4.538425423281447,11.244999885559082,1.4137974125740917,11.300000190734865,1.26315881935154,11.550000190734865,-0.021257730020290744 6036,2023-09-29,10.994999885559082,11.109999656677246,10.899999618530273,10.899999618530273,2021090.0,-0.026129324826457023,-3.4210410078803393,-0.5277783664646345,20.930253189262032,34.9241085460683,0.8772108930769313,1.1354197112757518,1.0865469254115467,1.4221816883274343,9.44303348556345,0.3900003433227539,-0.10095015438181143,-1.0455000877380378,-2.0623108351824158,-0.028689340293659882,-1.5539054614602268,-0.5370947140158489,1.3667773752163228,9.595979543219219,-31.320327206118346,0.5084053737221886,9,0.7249999046325684,0.9149999618530273,1.0199999809265137,1.309999942779541,1.1500005722045898,4,0.020918644684364995,1.0512833052936439,11.289999961853027,4.538425423281447,11.244999885559082,1.4137974125740917,11.300000190734865,0.020918644684364995 6037,2023-10-02,10.649999618530273,11.1899995803833,10.545000076293944,11.010000228881836,2967243.0,-0.031377923658001516,-1.2631573663851294,-3.7894694574110326,18.36736715979322,31.917502886146924,1.0575088186276727,1.4317505006332887,1.400455299075059,1.7377801371986994,10.882562677080974,0.6449995040893572,-0.24761537361702146,-1.313000345230103,-2.5005649000122983,-0.12543579044790754,-1.9067826226212006,-0.7192180678390052,1.5363643251757164,10.194132957048707,-24.809537597811854,0.5937822773910975,10,0.8100004196166992,1.0825004577636719,1.3650002479553223,1.6550002098083496,1.3600006103515625,0,0.03802823484996498,-3.4210410078803393,10.994999885559082,1.0512833052936439,11.289999961853027,4.538425423281447,11.244999885559082,0.03802823484996498 6038,2023-10-03,10.359999656677246,10.630000114440918,10.265000343322754,10.609999656677246,3281639.0,-0.02723004434182774,1.5172318539370182,0.6944432670707413,14.57976182686636,28.42773394448592,1.1624932163157897,1.665369042600224,1.6519674974787257,1.9938387108392313,12.567234343097432,0.38499927520751953,-0.4011307115397269,-1.5130002975463874,-2.8946675940780278,-0.1313330010147471,-2.2038339458122067,-0.8221666492805682,1.5965733455910573,7.251858937679188,-19.563907322727154,0.69083364826582,10,0.9225006103515625,1.2325005531311035,1.6575002670288086,1.945000171661377,1.505000114440918,1,0.08108109849660972,-1.2631573663851294,10.649999618530273,-3.4210410078803393,10.994999885559082,1.0512833052936439,11.289999961853027,0.08108109849660972 6039,2023-10-04,10.3100004196167,10.520000457763672,10.25,10.274999618530273,2623014.0,-0.004826181343386526,-5.352949096253744,-0.14000320434570312,1.7408153048308321,24.454488382393333,1.0116098961851812,1.6582269535241672,1.6719370170528887,2.006227470101532,14.22707061954128,0.2700004577636719,-0.5087799058896607,-1.47274956703186,-3.014401037153398,0.06890190308967803,-2.243575302092628,-0.7019238319710919,1.3759209572203162,4.52833420783482,-12.491857916029009,0.7708257350607688,10,0.8349995613098145,1.2749996185302734,1.7799994945526123,1.9949994087219238,1.919999122619629,2,0.08632389460964984,1.5172318539370182,10.359999656677246,-1.2631573663851294,10.649999618530273,-3.4210410078803393,10.994999885559082,0.08632389460964984 6040,2023-10-05,10.46500015258789,10.649999618530273,10.359999656677246,10.359999656677246,2037820.0,0.015033921111804682,-4.523782708603918,2.999945505572055,7.49063202196524,20.771889751124096,0.6936163506979529,1.4449983195358413,1.494053527498954,1.820204264560676,15.365624768883022,0.3399991989135742,-0.6101910595533369,-1.2337498188018792,-2.872323854382934,0.40482421677917557,-2.0530368365924065,-0.4144628010113518,0.9624553764184611,22.87236686852782,12.468272826500145,0.8192870177905276,10,0.6050000190734863,1.119999885559082,1.624999761581421,1.7249994277954102,1.7200002670288086,3,0.1528905307659978,-5.352949096253744,10.3100004196167,1.5172318539370182,10.359999656677246,-1.2631573663851294,10.649999618530273,0.1528905307659978 6041,2023-10-06,10.614999771118164,10.69499969482422,10.454999923706056,10.520000457763672,1703270.0,0.014333455933412509,-1.133327681939592,0.9047510921789993,14.02803918360857,18.452670866276044,0.3867618948744749,1.227177209366701,1.3264710877076418,1.6428520466321075,16.82339428399726,0.23999977111816406,-0.7179905146316017,-1.0007502079010013,-2.6839841878818724,0.6824837720798698,-1.8423671978914378,-0.1591332179105649,0.6005137626670436,38.82978021855384,29.281319816227597,0.8416169899904357,10,0.2975001335144043,0.9700002670288086,1.4574999809265137,1.4600000381469727,1.5200004577636719,4,0.13848330652144347,-4.523782708603918,10.46500015258789,-5.352949096253744,10.3100004196167,1.5172318539370182,10.359999656677246,0.13848330652144347 6042,2023-10-09,10.850000381469727,10.920000076293944,10.574999809265137,10.614999771118164,1974304.0,0.022138541254703048,-1.1904741721212595,2.473708514867388,22.159097477097347,17.394191288403178,0.046962757592673654,0.9196123484163294,1.066906868144919,1.3854996145854201,18.37611094635068,0.3450002670288068,-0.7875351743969965,-0.6897496223449711,-2.3668413154714507,0.9873420707815086,-1.5282954689082118,0.14879622421826966,0.1917207162341441,89.552285544292,76.55929631662556,0.8385458465632403,10,0.0624995231628418,0.7349996566772461,1.2424993515014648,1.2249994277954102,1.594999313354494,0,0.11935484154504028,-1.133327681939592,10.614999771118164,-4.523782708603918,10.46500015258789,-5.352949096253744,10.3100004196167,0.11935484154504028 6043,2023-10-10,11.350000381469727,11.380000114440918,10.925000190734863,10.925000190734863,2354826.0,0.04608294768854848,-1.141175150624376,1.8085067528082592,35.113268109008985,17.962332660354257,-0.497518194884508,0.3588587501503202,0.5518377876400216,0.8671855566402531,19.483154545046105,0.5299997329711914,-0.8553696508839579,-0.13949966430664062,-1.7734097657186574,1.4944104371053761,-0.956454715012649,0.6774553863993678,-1.1000003814697266,97.34515664310051,80.62101069402433,0.8169550507060087,10,-0.4375004768371582,0.2349996566772461,0.7749996185302734,0.7249994277954102,1.1999998092651385,1,0.05814976433742158,-1.1904741721212595,10.850000381469727,-1.133327681939592,10.614999771118164,-4.523782708603918,10.46500015258789,0.05814976433742158 6044,2023-10-11,11.375,11.539999961853027,11.30500030517578,11.350000381469727,2698840.0,0.002202609488109575,-3.0869586850877258,0.058822605437063136,39.431610022695104,19.315649366125296,-0.5611488249528644,0.26473556399739095,0.520936697154168,0.8188815162170116,20.564997174915067,0.23499965667724787,-0.8867091914480305,-0.06200003623962402,-1.635713061763747,1.511712989284499,-0.8488565490016864,0.7248564765224383,-1.1023999977111814,86.01695600168105,64.40229235212895,0.7868565127620616,10,-0.48000001907348633,0.21000003814697266,0.75,0.6999998092651367,1.2200002670288068,2,0.043076902955442975,-1.141175150624376,11.350000381469727,-1.1904741721212595,10.850000381469727,-1.133327681939592,10.614999771118164,0.043076902955442975 6045,2023-10-12,11.420000076293945,11.5,11.31999969482422,11.404999732971193,1595111.0,0.003956050663203925,1.0571441027569128,0.600022888532774,41.77215146213998,21.631415840889513,-0.6546081603447824,0.11663451983758932,0.4776899227003284,0.7561107707575374,20.596388657519,0.18000030517577947,-0.8885313820572662,0.05225005149841344,-1.3838758221062086,1.4883759251030355,-0.6658128853038985,0.7703129883007254,-1.096704075622558,88.94010310229802,61.923128658816466,0.7180629368023111,10,-0.5250000953674316,0.16499996185302734,0.7049999237060547,0.6549997329711914,1.2550001144409197,3,0.07092814890814303,-3.0869586850877258,11.375,-1.141175150624376,11.350000381469727,-1.1904741721212595,10.850000381469727,0.07092814890814303 6046,2023-10-13,11.529999732971193,11.5649995803833,11.359999656677244,11.399999618530273,1192643.0,0.009632194040487763,1.0500011920940502,8.666475936170006,49.60783404416374,25.102578828041793,-0.7607368826949337,-0.09303960807095457,0.3660834401979365,0.6327116258186027,20.233609052576224,0.20499992370605646,-0.8794174826508048,0.22249970436096334,-1.0655854034916032,1.51058481221353,-0.42154284956531995,0.8665422582872466,-1.1580355738525405,96.46466106021654,64.31314891357161,0.6440425539262834,10,-0.6224999427795428,0.055000305175779474,0.6200003623962385,0.5450000762939435,1.1649999618530273,4,0.05680838697441293,1.0571441027569128,11.420000076293945,-3.0869586850877258,11.375,-1.141175150624376,11.350000381469727,0.05680838697441293 6047,2023-10-16,11.550000190734865,11.649999618530273,11.489999771118164,11.545000076293945,1110854.0,0.0017346451194164558,-1.7825885045651688,0.03846238491730031,55.387931743218225,29.636819929858667,-0.7148172444592316,-0.19054173356022375,0.34032330768101815,0.6032038968378082,21.10491911134924,0.15999984741210938,-0.8687011328224852,0.2855001449584975,-0.9010335879474756,1.4720338778644706,-0.3077667214944899,0.8787670114114849,-1.1064539063403327,86.20696459037379,48.71440522208492,0.5932668664529869,10,-0.6000003814697283,0.0349998474121076,0.5999999046325666,0.5249996185302717,0.8800001144409144,0,0.05064935311570329,1.0500011920940502,11.529999732971193,1.0571441027569128,11.420000076293945,-3.0869586850877258,11.375,0.05064935311570329 6048,2023-10-17,11.28499984741211,11.585000038146973,11.21500015258789,11.529999732971193,1755698.0,-0.02294375228974732,1.0845034856075972,-48.99885561699611,50.79051316353405,35.08678635860347,-0.3406276456397386,-0.0074380314020228155,0.5928197060945006,0.8545845813914035,22.465041616397706,0.36999988555908203,-0.8175598369746115,0.07224979400634801,-1.0057723149660163,1.1502719029787123,-0.466761260479835,0.611260848492531,-0.744937296286718,16.091903623966854,-23.824783224755382,0.5390110544861821,10,-0.2800002098083496,0.3000001907348633,0.9387502670288086,0.7899999618530273,1.0850000381469727,1,0.10279130377464063,-1.7825885045651688,11.550000190734865,1.0500011920940502,11.529999732971193,1.0571441027569128,11.420000076293945,0.10279130377464063 6049,2023-10-18,11.145000457763672,11.359999656677244,11.145000457763672,11.260000228881836,1552446.0,-0.012405794553957628,-2.7391239447365057,0.46938704014386523,47.23810368060291,39.5031720984521,-0.07792176180173982,0.046333302216950756,0.7129501231352968,0.979772440471109,23.61989778810795,0.21499919891357244,-0.7194256578659122,-0.011499595642089133,-0.9677703963655695,0.9447712050813912,-0.4896349960038293,0.46663580471965105,-0.5161429412458904,0.0,-40.921586182770035,0.47813540036174007,10,-0.09250068664550781,0.4399995803833008,1.078749656677246,0.9299993515014648,1.4149999618530273,2,0.12606547108685517,1.0845034856075972,11.28499984741211,-1.7825885045651688,11.550000190734865,1.0500011920940502,11.529999732971193,0.12606547108685517 6050,2023-10-19,11.010000228881836,11.140000343322754,10.93000030517578,11.100000381469727,1622921.0,-0.012113075220898217,1.4705875753122089,0.7826115801170949,50.304266697720735,43.533864044464565,0.1592651541989678,0.11143865008788012,0.8325505878523387,1.1034167092631009,24.354932710055994,0.2150001525878924,-0.5724444770638222,-0.09849982261657786,-0.9759669139606615,0.7789672687275058,-0.5372333682886197,0.34023372305546395,-0.29945134420305486,11.11111111111133,-32.377827757217105,0.4387335456720415,10,0.10249948501586914,0.5749998092651367,1.213749885559082,1.0649995803833008,1.6750001907348633,3,0.14396003680264613,-2.7391239447365057,11.145000457763672,1.0845034856075972,11.28499984741211,-1.7825885045651688,11.550000190734865,0.14396003680264613 6051,2023-10-20,10.81999969482422,11.015000343322754,10.8100004196167,10.949999809265137,1655569.0,-0.01725708720324992,-1.7333566455796803,1.4444432670707217,53.67965618175142,47.036148344981676,0.426225121975925,0.2301485179471392,1.0109124099382765,1.287547355126236,24.957519173085853,0.2049999237060547,-0.388740304077416,-0.23575034141540385,-1.043256490704481,0.5717558078736733,-0.6395034160599415,0.16800273322913384,-0.034294751437320414,1.1903910409026608,-44.58883190324403,0.4037530746445384,10,0.4100003242492658,0.7650003433227521,1.4837503433227521,1.2600002288818342,1.9450006484985352,4,0.17144182515993878,1.4705875753122089,11.010000228881836,-2.7391239447365057,11.145000457763672,1.0845034856075972,11.28499984741211,0.17144182515993878 6052,2023-10-23,10.625,10.829999923706056,10.46500015258789,10.81999969482422,1550013.0,-0.01802215344955127,2.395344298362303,1.499996332025123,55.98195122266257,49.354890913165406,0.654812631685628,0.3713348912568257,1.1961196409987913,1.4723700666510915,24.830239150307776,0.36499977111816584,-0.22440751532429637,-0.38450002670288086,-1.1786623422440812,0.40966228883831945,-0.781581184473481,0.012581131067719298,1.0249996185302734,14.285702121499824,-34.86469110557326,0.39708115777059994,10,0.43249988555908203,0.9524998664855957,1.7362499237060547,1.5124998092651367,2.189999580383301,0,0.1948235006893384,-1.7333566455796803,10.81999969482422,1.4705875753122089,11.010000228881836,-2.7391239447365057,11.145000457763672,0.1948235006893384 6053,2023-10-24,10.864999771118164,10.920000076293944,10.649999618530273,10.649999618530273,1289989.0,0.022588213752297692,-1.5116303827114328,-1.1025666105872587,61.53844933728548,51.81120639256433,0.37859374398837886,0.102321088260247,0.9484307451517004,1.2220485346285486,24.12428262421701,0.29500007629394354,-0.08564166960419328,-0.12275023460388113,-0.9071808603755436,0.6616803911677813,-0.5149655474897123,0.2694650782819501,0.7612998580932615,44.692719571645576,-9.684758175986495,0.39221531288583106,10,0.19250011444091797,0.5300002098083496,1.4962501525878906,1.2725000381469727,2.0950002670288086,1,0.1440405491970438,2.395344298362303,10.625,-1.7333566455796803,10.81999969482422,1.4705875753122089,11.010000228881836,0.1440405491970438 6054,2023-10-25,10.960000038146973,10.979999542236328,10.699999809265137,10.869999885559082,785828.0,0.008743697103551051,3.3077160086271404,0.4186050637852416,60.55436736018504,53.8981192701249,0.24421703474617829,-0.01594280508436441,0.8442688937682128,1.1186910234506264,23.124909127419293,0.2799997329711914,0.0252171303771469,-0.013499975204467773,-0.7885525025861497,0.7615525521772142,-0.40102623889530875,0.3740262884863732,0.6430736015319827,73.3332956573216,14.35221185018613,0.3875262636908413,10,0.09749984741210938,0.35249996185302734,1.401249885559082,1.177499771118164,1.9250001907348633,2,0.12864962066647045,-1.5116303827114328,10.864999771118164,2.395344298362303,10.625,-1.7333566455796803,10.81999969482422,0.12864962066647045 6055,2023-10-26,11.050000190734863,11.109999656677246,10.850000381469727,10.885000228881836,1365774.0,0.008211692725788255,-1.2127630217316316,1.8333298012122239,59.51860540726886,54.9993160882477,0.1075198124196941,-0.1315918195451644,0.745641687849357,1.021809986784005,22.912404206275166,0.25999927520751953,0.07018441752272331,0.08850016593933141,-0.6732368464467768,0.8502371783254397,-0.2923683402537218,0.46936867213238465,0.5303119792022706,90.69775006616582,27.962775855430806,0.38086850619305407,10,0.00749969482421875,0.22499990463256836,1.3499996662139893,1.0874996185302734,2.0000000000000018,3,0.1366516020649422,3.3077160086271404,10.960000038146973,-1.5116303827114328,10.864999771118164,2.395344298362303,10.625,0.1366516020649422 6056,2023-10-27,11.225000381469727,11.31999969482422,11.079999923706056,11.079999923706056,1198233.0,0.01583712106010604,-2.310331219910107,0.8787908562841265,58.4269648473564,55.33698643315194,-0.128843622462119,-0.3040671401774162,0.5619358320892935,0.8394396276267031,21.922186306725322,0.26999950408935725,0.09759508145360307,0.2520003318786621,-0.5187574288347978,1.022758092592122,-0.13337854847806696,0.6373792122353912,0.33300554812042193,88.888963249499,28.325675580116112,0.38537888035672996,10,-0.20000028610229492,-0.08000040054321289,1.156249761581421,0.9124994277954102,2.049999237060547,4,0.13006681412297727,-1.2127630217316316,11.050000190734863,3.3077160086271404,10.960000038146973,-1.5116303827114328,10.864999771118164,0.13006681412297727 6057,2023-10-30,11.05500030517578,11.34000015258789,11.03499984741211,11.225000381469727,918292.0,-0.015144772429102393,-1.9047510921789992,-1.1724106179790328,42.21635870626433,54.384302604566415,-0.04072619450763426,-0.10769109644696151,0.7193022401660638,0.9981320935270297,20.308719207929123,0.30500030517578125,0.10802612556076596,0.06175022125244034,-0.6944193827687535,0.8179198252736342,-0.31633458075815746,0.43983502326303814,0.4811455088743237,58.69570625748055,2.670028956028794,0.378084802010597,10,-0.14250040054321111,0.01499986648559748,1.3099997043609637,1.0824995040893572,2.274999618530275,0,0.15468113893641244,-2.310331219910107,11.225000381469727,-1.2127630217316316,11.050000190734863,3.3077160086271404,10.960000038146973,0.15468113893641244 6058,2023-10-31,11.199999809265137,11.329999923706055,11.09000015258789,11.100000381469727,1996029.0,0.013116191776265218,-3.0,-0.5882316642170276,45.6575642452178,54.208687111745846,-0.22244321562015834,-0.1966137306237492,0.5593861423471154,0.8395195802079805,18.192277657805395,0.2749996185302752,0.08417214889123237,0.164749717712402,-0.5344940189090543,0.8639934543338583,-0.18487215059832707,0.514371586023131,0.314723091555722,78.12495809050662,24.82336371844282,0.3496218683107282,10,-0.2974996566772461,-0.25,0.9900002479553223,0.9375,2.3500003814697283,1,0.14419641059120059,-1.9047510921789992,11.05500030517578,-2.310331219910107,11.225000381469727,-1.2127630217316316,11.050000190734863,0.14419641059120059 6059,2023-11-01,11.199999809265137,11.265000343322756,11.005000114440918,11.210000038146973,1357386.0,0.0,3.333306842565267,-0.10000286103932021,44.416237634307116,53.55446166025544,-0.23894916694356816,-0.1333557120247857,0.5425500985643428,0.8227346174627552,16.016288592498647,0.2600002288818377,0.037835866367855076,0.12024974822998047,-0.4925993363757417,0.7330988328357027,-0.18617479407287973,0.42667429053284067,0.2937286365910623,71.42848801678467,21.699899899479583,0.30642454230286104,11,-0.2974996566772461,-0.25,0.8725004196166992,0.8725004196166992,2.3400001525878906,2,0.15714288025486267,-3.0,11.199999809265137,-1.9047510921789992,11.05500030517578,-2.310331219910107,11.225000381469727,0.15714288025486267 6060,2023-11-02,12.0649995803833,12.335000038146973,11.44499969482422,11.489999771118164,5806699.0,0.07723212373651989,-1.6766929154184138,-57.49866488651536,59.816509587487744,54.236334260892804,-1.0488580421579705,-0.9194839561880883,-0.3232950813972142,-0.06065728015565952,14.353892915936006,1.135000228881836,0.043164629722635794,0.9052495479583733,0.2171823450934287,1.593316750823318,0.5612159465259001,1.2492831493908465,-1.5999994277954102,79.69921253744785,34.40015743441701,0.34403360143247247,11,-0.6649994850158691,-0.7724995613098145,-0.042499542236328125,-0.042499542236328125,1.1000003814697266,3,0.06796524467616138,3.333306842565267,11.199999809265137,-3.0,11.199999809265137,-1.9047510921789992,11.05500030517578,0.06796524467616138 6061,2023-11-03,12.085000038146973,12.350000381469727,11.914999961853027,12.1850004196167,3351397.0,0.0016577255250129763,1.023256329731552,-0.17391376459329508,59.816509587487744,54.66239630142894,-0.9728536130961452,-0.8682232971529125,-0.3494064204830032,-0.09728406478570406,12.771920894650728,0.4350004196166992,0.07285522849598713,0.8517499923706051,0.09779718831664574,1.6057027964245645,0.47477359034362543,1.2287263943975848,-1.5825998878479002,80.29737615531062,38.513395565971955,0.37697640202697996,11,-0.5850000381469727,-0.7849998474121094,-0.06625008583068848,-0.0625,0.7799997329711914,4,0.0798510674010604,-1.6766929154184138,12.0649995803833,3.333306842565267,11.199999809265137,-3.0,11.199999809265137,0.0798510674010604 6062,2023-11-06,12.145000457763672,12.28499984741211,11.984999656677244,12.100000381469727,2210244.0,0.004964867143343321,-1.18180746289359,-0.4499990463293216,67.06350107401872,55.276290938843744,-0.8879443167825798,-0.8708816927551357,-0.41800908480712096,-0.17157513677781466,11.87995492492254,0.30000019073486506,0.10796921510306667,0.8470004081726081,0.013407020646214463,1.6805937956990018,0.4302037144094122,1.263797101935804,-1.5686962982177732,84.75837301066768,38.08353863451533,0.41679669376319683,11,-0.6200003623962402,-0.8450002670288086,-0.330000638961792,-0.2350006103515625,0.7649993896484375,0,0.09304233167354492,1.023256329731552,12.085000038146973,-1.6766929154184138,12.0649995803833,3.333306842565267,11.199999809265137,0.09304233167354492 6063,2023-11-07,12.010000228881836,12.21500015258789,11.914999961853027,12.079999923706055,1694738.0,-0.01111570389406924,-1.3076917433884752,-1.5555461365659307,67.19680566668055,56.01433963956547,-0.6408360829817479,-0.7208595478064268,-0.30222262148716617,-0.046766016394405696,12.22006339662455,0.3000001907348633,0.1498102321636825,0.6790001869201667,-0.21343945285764931,1.5714398266979828,0.2327803670312587,1.1252200068090747,-1.3627482204589842,74.72118326496896,21.227620829448327,0.4462198198889076,11,-0.4099998474121094,-0.7100000381469727,-0.41375017166137695,-0.2775001525878906,1.1399993896484375,1,0.10990838215388732,-1.18180746289359,12.145000457763672,1.023256329731552,12.085000038146973,-1.6766929154184138,12.0649995803833,0.10990838215388732 6064,2023-11-08,11.864999771118164,12.03499984741211,11.755000114440918,11.975000381469727,1939820.0,-0.012073310158227324,1.434785132602458,1.5714441416893732,66.93067377333004,56.837902791350054,-0.3955583390923607,-0.5663019165747194,-0.17996770240585214,0.08454195877718718,12.828701955682432,0.2799997329711914,0.20402630994875892,0.5094997406005852,-0.4143759802759188,1.4333754614770893,0.04756188016233409,0.9714376010388364,-1.1496378277734376,46.40881299778063,-11.931719493556322,0.4619378604382517,11,-0.1874995231628418,-0.5649995803833008,-0.42749953269958496,-0.27249956130981445,1.3350000381469709,2,0.14201436596048955,-1.3076917433884752,12.010000228881836,-1.18180746289359,12.145000457763672,1.023256329731552,12.085000038146973,0.14201436596048955 6065,2023-11-09,12.229999542236328,12.229999542236328,11.895000457763672,11.899999618530273,2000049.0,0.030762728879830892,1.030297951044707,-2.9999826605631847,76.11110090719119,58.80280679799836,-0.643213421650799,-0.9143883101433179,-0.5616839713277368,-0.28889358358793515,13.619135448902108,0.36499977111816406,0.23869890576077246,0.8339995384216312,-0.16937679697579355,1.837375873819056,0.33231137072291794,1.3356877061203445,-1.449252061366602,79.8318007767233,13.673004641942185,0.5016881676987125,11,-0.5524992942810059,-0.8749995231628418,-0.864999532699585,-0.6449995040893555,0.8650007247924787,3,0.10711369326651332,1.434785132602458,11.864999771118164,-1.3076917433884752,12.010000228881836,-1.18180746289359,12.145000457763672,0.10711369326651332 6066,2023-11-10,12.1850004196167,12.1850004196167,11.984999656677244,12.125,1217800.0,-0.0036794050943521617,5.666645474052352,0.1818194954194723,80.58824123395719,63.06634930107535,-0.5003329240120244,-0.86199719989866,-0.5355584138346501,-0.2497236275476098,14.625549092797833,0.2449998855590838,0.27585169543919186,0.7562503814697266,-0.3065407569275873,1.8190415198670404,0.22485481227106874,1.2876459506683844,-1.3414828227229734,81.13217392869032,8.064298302575452,0.5313955691986573,11,-0.507500171661377,-0.7825002670288086,-0.8575003147125244,-0.6000003814697266,0.8249998092651367,4,0.08042671386852152,1.030297951044707,12.229999542236328,1.434785132602458,11.864999771118164,-1.3076917433884752,12.010000228881836,0.08042671386852152 6067,2023-11-13,12.135000228881836,12.234999656677244,12.039999961853027,12.199999809265135,1226617.0,-0.004103421338777169,1.888899877787796,-1.0833187634109216,76.90678240067238,66.5384846516814,-0.3140496049571926,-0.8073145783477127,-0.4976648331537099,-0.20278892655682768,15.890970213381639,0.19499969482421697,0.3155763976450281,0.677000188827515,-0.43107735439238226,1.7850777320474123,0.12296141721756548,1.2310389604374645,-1.2312233206050696,79.16676600783632,2.4059539974257405,0.5540387716099491,11,-0.45749998092651367,-0.7274999618530273,-0.8862502574920654,-0.5500001907348633,0.814999580383299,0,0.06015653304224067,5.666645474052352,12.1850004196167,1.030297951044707,12.229999542236328,1.434785132602458,11.864999771118164,0.06015653304224067 6068,2023-11-14,12.44499969482422,12.449999809265135,12.119999885559082,12.149999618530273,1622811.0,0.025545897000032403,1.163931760762452,-4.538492011092189,78.8349469257056,70.362785684059,-0.47927448598007416,-1.081397735923387,-0.8151287847303248,-0.5180741591098297,16.753467296789037,0.3299999237060529,0.3601781397046526,0.9289996623992938,-0.25946945621781303,2.1174687810164006,0.33476510309074037,1.5232342217078472,-1.4833738476197365,99.28055875734174,21.173831295310265,0.5942345593085536,11,-0.4974999427795428,-0.9874997138977069,-1.19624972343445,-0.8599996566772479,0.5700006484985352,1,0.03736441655207745,1.888899877787796,12.135000228881836,5.666645474052352,12.1850004196167,1.030297951044707,12.229999542236328,0.03736441655207745 6069,2023-11-15,12.550000190734865,12.69499969482422,12.4350004196167,12.44499969482422,1509189.0,0.008437163397787328,-3.160020141755142,0.35593379239000206,78.95752725151812,72.48956542450682,-0.41643108541595986,-1.1338766616797749,-0.9250768439535868,-0.6263664651949252,17.663590069945716,0.2599992752075213,0.4707005174857244,0.9637501716613794,-0.2963245085448243,2.223824851867583,0.33371283155827847,1.5937875117644804,-1.4990719058067423,81.87504470352626,5.139539668420127,0.6300373401031018,11,-0.3250002861022967,-0.9700002670288104,-1.3012502193450945,-0.9650001525878924,0.564999580383299,2,0.04780871861965097,1.163931760762452,12.44499969482422,1.888899877787796,12.135000228881836,5.666645474052352,12.1850004196167,0.04780871861965097 6070,2023-11-16,12.595000267028807,12.670000076293945,12.494999885559082,12.539999961853027,1018564.0,0.0035856633952215944,-1.4137881139670097,0.5238099563128231,77.8455256974518,74.49278943672505,-0.42280699505456454,-1.1110059777631438,-0.9755707465487351,-0.6742704376076496,18.129106239131325,0.17500019073486328,0.575278621666877,0.9295002460479722,-0.3765098235970399,2.2355103156929843,0.27649521122546616,1.5825052808704783,-1.4125462693089954,85.91557430667166,10.274675260094469,0.6530050348225064,11,-0.37000036239623846,-1.0150003433227521,-1.3550002574920637,-1.0100002288818342,0.7399997711181658,3,0.04803489713454767,-3.160020141755142,12.550000190734865,1.163931760762452,12.44499969482422,1.888899877787796,12.135000228881836,0.04803489713454767 6071,2023-11-17,12.675000190734865,12.81999969482422,12.604999542236328,12.604999542236328,864256.0,0.0063517206836019025,-5.142804593942913,1.2727320016646593,84.17721442583374,76.39431314248229,-0.4585338513750905,-1.1013765375525875,-1.0644390639379626,-0.7553813344552989,18.45934270911016,0.2249994277954137,0.6963259499140761,0.9167501449584972,-0.3998694807079932,2.2333697706249875,0.25844033212525197,1.5750599577917423,-1.3715425372467003,81.41031362446498,3.476176917627825,0.6583098128332452,11,-0.3875002861022967,-1.0325002670288104,-1.435000181198122,-1.0900001525878924,0.5299997329711896,4,0.03313610019516622,-1.4137881139670097,12.595000267028807,-3.160020141755142,12.550000190734865,1.163931760762452,12.44499969482422,0.03313610019516622 6072,2023-11-20,12.69499969482422,12.75,12.625,12.675000190734865,688198.0,0.001577870121372893,-1.083335320156659,0.28570455443385606,83.29621295697251,78.18313617473694,-0.4384154650698271,-1.0101356424293915,-1.096320023904907,-0.7809374293138749,18.12489801083652,0.125,0.7140097251267505,0.833249664306642,-0.43274806460865456,2.0992473932219387,0.20025079984899286,1.4662485287642912,-1.2398878372024509,82.14285227717058,4.057998392933953,0.6329988644576484,11,-0.40749979019165217,-1.0524997711181658,-1.448749780654909,-1.1099996566772479,0.39000034332275213,0,0.024812961136662537,-5.142804593942913,12.675000190734865,-1.4137881139670097,12.595000267028807,-3.160020141755142,12.550000190734865,0.024812961136662537 6073,2023-11-21,12.43000030517578,12.760000228881836,12.40999984741211,12.75,956977.0,-0.020874312407938245,1.058824849375624,-16.00038147918563,74.50200898581828,79.02439564279119,-0.12021571463976244,-0.6554858759366073,-0.846042796191794,-0.522533152795754,17.784054979049003,0.35000038146972656,0.7262592359961033,0.4900002479553205,-0.7082440507579904,1.6882445466686313,-0.10912190140133582,1.0891223973119768,-0.8383996638337639,4.878162245647532,-70.98980268365935,0.5991221493566554,11,-0.07250022888183416,-0.7875003814697248,-1.1625003814697248,-0.8450002670288068,0.7749996185302752,1,0.041834230999401534,-1.083335320156659,12.69499969482422,-5.142804593942913,12.675000190734865,-1.4137881139670097,12.595000267028807,0.041834230999401534 6074,2023-11-22,12.369999885559082,12.5649995803833,12.329999923706055,12.43000030517578,672821.0,-0.0048270650155747274,-2.3571297198247967,0.1875014901175339,58.94429087459488,77.11697230583604,0.02117952193443884,-0.5106151411840845,-0.8040219630986591,-0.4676276446940637,17.51972088664539,0.2349996566772461,0.7137944512332517,0.35949983596801793,-0.7592489466738002,1.478248618609836,-0.19987455535289023,0.9188742272889261,-0.6555593388688461,8.163261334132574,-64.44328451652275,0.5593743913209086,11,0.03249979019165039,-0.7274999618530273,-1.0750000476837158,-0.7849998474121094,0.8900003433227539,2,0.05214231719732321,1.058824849375624,12.43000030517578,-1.083335320156659,12.69499969482422,-5.142804593942913,12.675000190734865,0.05214231719732321 6075,2023-11-23,12.5600004196167,12.56999969482422,12.34000015258789,12.350000381469727,824811.0,0.015359784625335937,1.000008292871018,-3.499976158308933,62.66667683919269,75.12568737308443,-0.13084765553286815,-0.6131251995205513,-1.022415374706359,-0.6595144022460211,17.658075713480248,0.2299995422363299,0.7174329704738174,0.4740003585815433,-0.5733501962025844,1.521350913365671,-0.04967491881052055,0.9976756359736072,-0.7350039581130652,46.93889864188912,-23.674691816738637,0.5236752773920637,11,-0.13000059127807617,-0.9175004959106445,-1.2412505149841309,-0.9750003814697266,1.109999656677246,3,0.044187844980852375,-2.3571297198247967,12.369999885559082,1.058824849375624,12.43000030517578,-1.083335320156659,12.69499969482422,0.044187844980852375 6076,2023-11-24,12.6850004196167,12.6850004196167,12.505000114440918,12.5600004196167,847816.0,0.009952228966869203,1.8800048828125,0.5952379871117751,63.91752780034969,73.68243686193746,-0.19831934434131782,-0.6568125492253607,-1.1726844655805593,-0.7842558603304219,18.530375709069077,0.18000030517578125,0.7395643599673125,0.526000356674194,-0.470982576472343,1.522983289820731,0.027508890100925498,1.0244918232474625,-0.7605036347810064,82.55819627047072,13.166495503441439,0.49849146657326876,11,-0.21500062942504883,-1.0425004959106445,-1.3362505435943604,-1.1000003814697266,1.3299999237060565,4,0.05124159219774893,1.000008292871018,12.5600004196167,-2.3571297198247967,12.369999885559082,1.058824849375624,12.43000030517578,0.05124159219774893 6077,2023-11-27,12.765000343322756,12.8149995803833,12.625,12.6850004196167,1040326.0,0.006306655187992005,1.1111252397452607,0.6399993896484517,70.0265359348162,72.70372452961644,-0.20065700453619328,-0.6346751398048873,-1.2670675497636825,-0.8610545179103841,19.446065330949963,0.18999958038330078,0.7049507173572191,0.5205002784729018,-0.3648895519146169,1.4058901088604205,0.07780536327914334,0.9631951936666603,-0.7509532674882102,89.6908716589426,20.106928593917814,0.44269491519375903,11,-0.19000053405761896,-1.122500419616701,-1.3575003147125262,-1.180000305175783,1.2749996185302717,0,0.034469218061044415,1.8800048828125,12.6850004196167,1.000008292871018,12.5600004196167,-2.3571297198247967,12.369999885559082,0.034469218061044415 6078,2023-11-28,12.8149995803833,12.824999809265135,12.614999771118164,12.699999809265135,1310558.0,0.003916900565278825,2.1111064016163543,1.4374985098824498,76.53633636289527,72.43470331976945,-0.21529263556941558,-0.5876058801615187,-1.3282640835914599,-0.906810722923808,20.397255266666107,0.21000003814697088,0.6667444698208307,0.4897495269775387,-0.28180729578940067,1.261306349744478,0.10397111559406902,0.8755279383610084,-0.7203572426497882,97.97975127397467,24.41240573349286,0.38577841138346963,11,-0.23749971389770508,-1.0774998664855957,-1.497499704360962,-1.2299995422363281,1.0450000762939435,1,0.021069096106485885,1.1111252397452607,12.765000343322756,1.8800048828125,12.6850004196167,1.000008292871018,12.5600004196167,0.021069096106485885 6079,2023-11-29,12.960000038146973,13.100000381469727,12.8100004196167,12.8149995803833,1569611.0,0.011314901483542306,-2.741964461508171,1.260876055263444,73.24844207760236,71.92391625089729,-0.33080629155183594,-0.6260909359115097,-1.481395912678181,-1.043169124970202,21.393884258501984,0.28999996185302734,0.6561358352654096,0.5467499732971195,-0.07046176415117067,1.1639617107454097,0.2381441045729744,0.8553558420212646,-0.7777148038296655,81.57890774207634,8.44029058768659,0.30860586872414525,11,-0.24499988555908203,-1.059999942779541,-1.7337501049041748,-1.375,0.8350000381469727,2,0.018904312101692966,2.1111064016163543,12.8149995803833,1.1111252397452607,12.765000343322756,1.8800048828125,12.6850004196167,0.018904312101692966 6080,2023-11-30,12.885000228881836,13.045000076293945,12.859999656677244,12.979999542236328,4286976.0,-0.005787022302807032,-1.5517218699849664,-0.655165609955013,71.87500186264576,70.5570037438764,-0.23506336068860456,-0.5128004501032599,-1.4058952478557512,-0.9629093959205299,21.968933978486106,0.185000419616701,0.6088890744115893,0.43075013160705566,-0.19789315711537014,1.0593934203294815,0.11642848724584276,0.7450717759682686,-0.5742348739631904,63.86553679017412,-7.920656593384123,0.3143216443612129,11,-0.1700000762939453,-0.9099998474121094,-1.700000286102295,-1.3000001907348633,0.6049995422363281,3,0.029103608330517172,-2.741964461508171,12.960000038146973,2.1111064016163543,12.8149995803833,1.1111252397452607,12.765000343322756,0.029103608330517172 6081,2023-12-01,13.050000190734865,13.06999969482422,12.80500030517578,12.899999618530273,1294245.0,0.0128055847048556,1.7894734200342173,-1.5789648041440145,76.67639618819253,69.82146854734529,-0.3813819245873322,-0.6343201337631825,-1.565404102509385,-1.1223550944264158,22.46393676831147,0.26499938964844105,0.5565549971301547,0.5475000858306895,-0.10931441640228279,1.2043145880636619,0.21909283471420338,0.8759073369471757,-0.6287419320990679,89.69069529652388,18.059912451952783,0.3284072511164865,12,-0.33500003814697443,-0.9974999427795428,-1.8837502002716082,-1.4650001525878924,0.2849998474121076,4,0.04750956908025672,-1.5517218699849664,12.885000228881836,-2.741964461508171,12.960000038146973,2.1111064016163543,12.8149995803833,0.04750956908025672 6082,2023-12-04,13.274999618530273,13.3149995803833,13.100000381469727,13.100000381469727,1158324.0,0.017241335211255482,-1.4571444141689374,1.1666571299598685,75.46013346766684,69.92792682310625,-0.5760322018680757,-0.8119514167397277,-1.7717073771528824,-1.337800931269852,23.170198285208222,0.2649993896484357,0.5142385165171603,0.7159995555877678,-0.002812289321248329,1.434811400496784,0.35659363313325976,1.075405478042276,-0.7587174626977262,94.28571817826358,25.07211546212787,0.35940592245450803,12,-0.4524998664855957,-1.114999771118164,-2.189999580383301,-1.6899995803833008,0.015000343322753906,0,0.05574393567285174,1.7894734200342173,13.050000190734865,-1.5517218699849664,12.885000228881836,-2.741964461508171,12.960000038146973,0.05574393567285174 6083,2023-12-05,13.329999923706055,13.390000343322756,13.175000190734865,13.255000114440918,943869.0,0.004143149284841163,1.2051224367030942,0.42857220708446864,74.68355194419907,71.67673360861782,-0.5475194055101813,-0.8042231406852061,-1.7989274663734438,-1.3857049231027823,24.17301691412913,0.21500015258789062,0.451569298642994,0.7049998760223382,-0.04335969595304334,1.4533594479977197,0.3308200900346474,1.079179662010029,-0.6859229799453868,89.74351868304898,21.217273655948404,0.3741797859876903,12,-0.4649996757507324,-1.1324996948242188,-2.338749885559082,-1.744999885559082,-0.3900003433227539,1,0.05326331899554693,-1.4571444141689374,13.274999618530273,1.7894734200342173,13.050000190734865,-1.5517218699849664,12.885000228881836,0.05326331899554693 6084,2023-12-07,13.550000190734865,13.550000190734865,13.34000015258789,13.34000015258789,1540320.0,0.01650414615813789,-1.0000000000000169,2.8000076294139578,77.20798804510255,73.2924348537189,-0.6509929332263393,-0.939693461115441,-1.9862452317507007,-1.599333273955077,25.79949585898732,0.22000026702881037,0.4001853697373079,0.8407501220703146,0.07349071268162177,1.6080095314590075,0.4571204173759682,1.224379826764661,-0.7716570350530212,100.0,32.28237524581661,0.3836297046943461,12,-0.5225000381469744,-1.2725000381469744,-2.6237502098083514,-1.9650001525878924,-1.2150001525878924,3,0.022878189046399378,1.2051224367030942,13.329999923706055,-1.4571444141689374,13.274999618530273,1.7894734200342173,13.050000190734865,0.022878189046399378 6085,2023-12-08,13.539999961853027,13.5600004196167,13.364999771118164,13.529999732971193,1132951.0,-0.0007380242613336252,6.7998474156017545,0.047620128882239626,75.66765712992034,74.59800477922677,-0.54463488298253,-0.8711853696725669,-1.9444555712747142,-1.585748844860209,27.09385212869128,0.19500064849853516,0.3868951632832811,0.765249872207642,-0.051795191180723066,1.582294935596007,0.35672734051345856,1.1737724039018254,-0.6073253991605796,97.35093314807213,30.06967154600821,0.40852253169418257,12,-0.4524998664855957,-1.0374999046325684,-2.6137499809265137,-1.9549999237060547,-1.369999885559082,4,0.018833095654309018,-1.0000000000000169,13.550000190734865,1.2051224367030942,13.329999923706055,-1.4571444141689374,13.274999618530273,0.018833095654309018 6086,2023-12-11,13.164999961853027,13.4399995803833,13.125,13.364999771118164,1745167.0,-0.027695716473892795,-1.2499991485042625,-19.999523173759037,61.51961460337191,73.65279129795518,-0.10547881881947596,-0.4416452151020831,-1.5318580540452391,-1.21162409249113,28.081211041136722,0.41499996185302734,0.4313213338985573,0.3412498950958245,-0.4437935637688639,1.1262933539605129,-0.05127183433651972,0.7337716245281687,-0.10686022777573001,14.130342389783246,-49.15307466490069,0.3925217294323439,12,-0.0774998664855957,-0.5074996948242188,-1.8187499046325684,-1.5799999237060547,-0.880000114440918,0,0.02468665478213894,6.7998474156017545,13.539999961853027,-1.0000000000000169,13.550000190734865,1.2051224367030942,13.329999923706055,0.02468665478213894 6087,2023-12-12,12.864999771118164,13.274999618530273,12.81999969482422,13.234999656677244,2050216.0,-0.02278770919894757,1.0222227402677415,1.8500011920940236,60.48191098797869,71.86896625629778,0.23490030003033446,-0.08869881044278927,-1.1858491037614804,-0.9155298922274735,28.601085318275654,0.4549999237060529,0.44852958870067994,0.004749727249144797,-0.7102141048589594,0.719713559357249,-0.3527321888049073,0.3622316433031969,0.6950006484985352,6.081085434958605,-61.92204887171359,0.3574819160540521,12,0.31750059127807617,-0.20749950408935547,-1.4649996757507324,-1.2799997329711914,-0.5450000762939435,1,0.036533251099153174,-1.2499991485042625,13.164999961853027,6.7998474156017545,13.539999961853027,-1.0000000000000169,13.550000190734865,0.036533251099153174 6088,2023-12-13,12.90999984741211,12.984999656677244,12.845000267028807,12.890000343322756,935823.0,0.003497868409991778,-1.545451392802255,-0.05405273047350779,63.10679252078752,70.74211630554058,0.22886027295250955,-0.10232216893522761,-1.1740199188449356,-0.9658904986651198,28.68269374479988,0.1399993896484375,0.4563404805669009,0.026499795913697,-0.6613349485115751,0.7143345403389691,-0.31741757629893996,0.37041716812633396,0.6352005577087407,12.16217086991745,-60.790890633511225,0.3439173722126361,12,0.27250051498413086,-0.2524995803833008,-1.497499704360962,-1.3249998092651367,-0.5999994277954102,2,0.029434556075311757,1.0222227402677415,12.864999771118164,-1.2499991485042625,13.164999961853027,6.7998474156017545,13.539999961853027,0.029434556075311757 6089,2023-12-14,13.149999618530273,13.300000190734865,13.010000228881836,13.100000381469727,1958365.0,0.01859022261462484,-1.5217438176902947,2.5000238424493184,63.98102594582132,69.86500787033785,0.020837534846409156,-0.3110125110691886,-1.351618042725642,-1.2050396488937523,28.557208951907654,0.3900003433227557,0.4529637902916548,0.23649959564209055,-0.442370040043329,0.9153692313275101,-0.10293522220061924,0.5759344134848003,0.3806967723846437,44.594540606510364,-30.341744318102926,0.33943481784270996,12,0.0325007438659668,-0.49249935150146484,-1.6999993324279785,-1.5649995803833008,-0.5450000762939453,3,-0.015969585113223217,-1.545451392802255,12.90999984741211,1.0222227402677415,12.864999771118164,-1.2499991485042625,13.164999961853027,-0.015969585113223217 6090,2023-12-15,13.199999809265135,13.31999969482422,13.119999885559082,13.149999618530273,3029180.0,0.003802295983674764,-2.636371517994189,1.0000190737773353,62.65354860599511,68.30691369453814,0.02259513476462871,-0.3302982604804239,-1.3423458620129143,-1.2509359204116368,28.44090137103319,0.1999998092651385,0.4369255874801947,0.2562498092651353,-0.4167548793117284,0.929254497841999,-0.08025253502329655,0.5927521535535671,0.31648264772796786,61.29035235196086,-12.157939473670254,0.3365023442884316,12,-0.009999752044675958,-0.4724993705749494,-1.7112495899200422,-1.6149997711181623,-0.5850000381469709,4,-0.06553028663765703,-1.5217438176902947,13.149999618530273,-1.545451392802255,12.90999984741211,1.0222227402677415,12.864999771118164,-0.06553028663765703 6091,2023-12-18,13.095000267028807,13.210000038146973,13.029999732971193,13.170000076293945,1024847.0,-0.007954510890418987,1.322588584191106,-1.4999904632933043,58.00970896259643,66.3679776384192,0.15047307403136934,-0.2026078489539369,-1.1829076601512885,-1.1404054687853815,27.908591127820724,0.18000030517577947,0.42226271040137675,0.13025026321411026,-0.5335938698254523,0.7940943962536728,-0.20167180330567014,0.46217232973389066,0.407552534720919,55.00011444091726,-15.716397556692357,0.331922066519781,12,0.09499979019165217,-0.32250022888183416,-1.5787501335144025,-1.5100002288818342,-0.6599998474121076,0,-0.07063766108228875,-2.636371517994189,13.199999809265135,-1.5217438176902947,13.149999618530273,-1.545451392802255,12.90999984741211,-0.07063766108228875 6092,2023-12-19,13.010000228881836,13.079999923706055,12.770000457763672,13.03499984741211,2344295.0,-0.0064910298903153585,4.3913057900585475,0.33332909477002887,54.653952831592974,64.14246662590742,0.21672029657606195,-0.09781372447304904,-1.0509101941507737,-1.0549431139595349,27.02179711778903,0.32499980926513494,0.4140279587501059,0.029500198364257102,-0.622233359312224,0.6812337560407382,-0.29636658047398434,0.35536697720249855,0.47890151072937925,43.636382552243944,-22.655319606110453,0.3258667788382409,12,0.1550002098083496,-0.21000003814697266,-1.4700000286102295,-1.4250001907348633,-0.6100006103515625,1,-0.05572639267601598,1.322588584191106,13.095000267028807,-2.636371517994189,13.199999809265135,-1.5217438176902947,13.149999618530273,-0.05572639267601598 6093,2023-12-20,12.949999809265135,13.149999618530273,12.864999771118164,13.104999542236328,1128602.0,-0.004611869220686238,1.3265304533653042,6.200083924620503,49.75123811584338,61.091716633767525,0.24266823706107665,0.0033109582216876987,-0.9597595321949637,-0.992748852485521,26.942795837298394,0.2849998474121094,0.378906647360413,-0.056500196456910956,-0.6550870120642944,0.5420866191504725,-0.3557936042606027,0.24279321134678078,0.5101458790721782,32.72720021639724,-30.324138633126672,0.2992934078036915,12,0.2150006294250506,-0.10999965667724432,-1.4074995517730695,-1.3649997711181623,-0.41499996185302557,2,-0.04864865820230968,4.3913057900585475,13.010000228881836,1.322588584191106,13.095000267028807,-2.636371517994189,13.199999809265135,-0.04864865820230968 6094,2023-12-21,13.015000343322756,13.109999656677244,12.829999923706055,12.899999618530273,1040883.0,0.005019346333203556,-1.1960753514568632,-0.7419414381433497,53.250001311301595,58.60086598725433,0.10482011306965688,-0.011478666213211142,-0.9930181972411791,-1.0506046624859522,27.09525141907142,0.27999973297118963,0.3318843512707943,-0.023749685287473454,-0.5420653599565259,0.49456598938157903,-0.2829075226219988,0.2354081520470519,0.4175395357916116,44.545495529862364,-17.642649891563593,0.2591578373345261,12,0.08999967575073065,-0.07000017166137873,-1.31250047683716,-1.430000305175783,-0.3250007629394549,3,-0.054168260092882115,1.3265304533653042,12.949999809265135,4.3913057900585475,13.010000228881836,1.322588584191106,13.095000267028807,-0.054168260092882115 6095,2023-12-22,13.114999771118164,13.114999771118164,12.994999885559082,13.015000343322756,938219.0,0.007683398014408205,1.4000114441572808,0.8695547612926477,51.67957535627239,57.507528293132154,-0.06906882169470663,-0.071429256534973,-1.0609100142687993,-1.1392127252266455,27.24909132278087,0.11999988555908203,0.28326961663296046,0.04849977493286062,-0.41881157839289784,0.5158111282586191,-0.1851559017300186,0.28215545159573985,0.2910385311421759,78.40900962995234,18.88597537584866,0.23365567666287884,12,-0.06999969482421875,-0.1699995994567871,-1.2124998569488525,-1.5299997329711914,-0.744999885559082,4,-0.03888678900360776,-1.1960753514568632,13.015000343322756,1.3265304533653042,12.949999809265135,4.3913057900585475,13.010000228881836,-0.03888678900360776 6096,2023-12-27,13.335000038146973,13.414999961853027,13.109999656677244,13.114999771118164,1343867.0,0.016774706127963057,-1.652170848312182,2.2000152588764137,51.554414002104004,56.515584183590526,-0.2932578070671301,-0.2532190410290731,-1.2491304190783161,-1.348741917639055,27.421613367836912,0.305000305175783,0.20840157129683234,0.23600006103515625,-0.20949904402765185,0.6814991660979643,0.0132505085037522,0.4587496135665603,-0.5649995803833008,87.59690151715654,31.129764803679663,0.22274955253140435,12,-0.24249982833862305,-0.3899998664855957,-1.4325001239776611,-1.75,-1.0249996185302734,2,-0.05399327071384541,1.4000114441572808,13.114999771118164,-1.1960753514568632,13.015000343322756,1.3265304533653042,12.949999809265135,-0.05399327071384541 6097,2023-12-28,13.204999923706055,13.34000015258789,13.164999961853027,13.335000038146973,937134.0,-0.009748789956432802,1.499996594028651,-0.5909088938691821,46.882794678072074,54.71291775662213,-0.12287876109812501,-0.09335128036498119,-1.0888505963700403,-1.2110759372197712,27.30133409564513,0.17500019073486328,0.13108065551892345,0.08399996757507289,-0.3347023262795279,0.5027022614296737,-0.1253511793522275,0.2933511145023733,-0.4220994758605965,64.10255992253231,11.355370973131329,0.20935114692730075,12,-0.11249971389770508,-0.25999975204467773,-1.2400000095367432,-1.619999885559082,-0.8649997711181641,3,-0.058311208522389024,-1.652170848312182,13.335000038146973,1.4000114441572808,13.114999771118164,-1.1960753514568632,13.015000343322756,-0.058311208522389024 6098,2023-12-29,13.085000038146973,13.220000267028807,13.079999923706055,13.204999923706055,525735.0,-0.009087458254630865,-1.1538495396691213,0.9230752301654257,37.79527598473718,51.80338998316834,0.02744118639688331,0.05050280770506532,-0.930798049548379,-1.0857865498823251,27.095662875473337,0.14000034332275213,0.09948288235418623,-0.04949994087219167,-0.4433326340309538,0.34433275228657045,-0.24641628745157362,0.14741640570719028,-0.2894576000213629,43.589760309870776,-3.048892334526464,0.19691634657938117,12,0.007500171661376953,-0.1399998664855957,-1.1200001239776611,-1.5,-0.6800003051757795,4,-0.05235005102175794,1.499996594028651,13.204999923706055,-1.652170848312182,13.335000038146973,1.4000114441572808,13.114999771118164,-0.05235005102175794 6099,2024-01-02,13.204999923706055,13.390000343322756,13.149999618530273,13.149999618530273,1428162.0,0.00917079749401939,-7.727250658898663,-0.45833631356841426,41.68734538291556,49.4738118472706,-0.09380057599272362,-0.05291412917188154,-1.0060530119701063,-1.2024598413893859,26.430159389626652,0.305000305175783,0.09525482081341607,0.05824995040893555,-0.3278952824527295,0.44439518327060057,-0.13482266602189696,0.25132256683976806,-0.3970683351058959,50.0,9.372268768243202,0.19307261643083257,1,-0.11249971389770508,-0.25999975204467773,-1.2049999237060547,-1.619999885559082,-1.4250001907348615,1,-0.05073836275387922,-1.1538495396691213,13.085000038146973,1.499996594028651,13.204999923706055,-1.652170848312182,13.335000038146973,-0.05073836275387922 6100,2024-01-03,13.260000228881836,13.295000076293945,13.024999618530273,13.239999771118164,1853033.0,0.004165112116134351,5.0,0.3636426688861146,52.802366686790414,48.89521826106995,-0.15577631390935842,-0.08261565229048173,-1.010394615544513,-1.2505865294828666,25.554611239595243,0.2700004577636719,0.08391691275974011,0.09450025558471609,-0.2741516586227757,0.46315216979220786,-0.08982570151903069,0.27882621268846286,-0.4399272728166199,60.25651371211288,15.604653223900577,0.1843259571037462,1,-0.16750001907348633,-0.309999942779541,-1.2375004291534424,-1.6750001907348633,-1.6900005340576154,2,-0.04298647350374907,-7.727250658898663,13.204999923706055,-1.1538495396691213,13.085000038146973,1.499996594028651,13.204999923706055,-0.04298647350374907 6101,2024-01-04,13.670000076293945,13.760000228881836,13.3100004196167,13.3100004196167,1917320.0,0.030920048290729474,-1.5000013245489248,17.999570856379936,72.29917365851597,50.85579835295028,-0.5315310995102625,-0.467767784117715,-1.3578018323946655,-1.6481452592551733,25.260920565941635,0.5,0.062155480661289175,0.4735001087188717,0.046144649120822834,0.9008555683169206,0.25982237891984816,0.6871778385178953,-0.8380285801129723,87.75509144885714,36.645281440269535,0.2136777297990242,1,-0.375,-0.5374999046325684,-1.6337502002716064,-2.0850000381469727,-2.4700002670288086,3,-0.09509876982292631,5.0,13.260000228881836,-7.727250658898663,13.204999923706055,-1.1538495396691213,13.085000038146973,-0.09509876982292631 6102,2024-01-05,14.015000343322756,14.039999961853027,13.604999542236328,13.670000076293945,2405576.0,0.025237766284076146,1.202536535429649,0.9583349890194943,76.24703647474941,53.79977594838429,-0.8034739646955824,-0.7952599116931527,-1.628623626390544,-1.9764163755063588,24.61103376707837,0.4350004196166992,0.05037126441229134,0.7815003395080584,0.2188176883124342,1.3441829907036826,0.5001590139102454,1.0628416651058714,-1.1459076978337475,97.53698422914502,39.786214491018285,0.28134132559781244,1,-0.5800004005432147,-0.68750047683716,-1.9587504863739031,-2.430000305175783,-2.869999885559084,4,-0.12165536082333239,-1.5000013245489248,13.670000076293945,5.0,13.260000228881836,-7.727250658898663,13.204999923706055,-0.12165536082333239 6103,2024-01-08,14.039999961853027,14.045000076293945,13.699999809265135,13.699999809265135,1963735.0,0.0017837758057694941,-1.0294124246878014,0.9855069258815953,73.54497835058777,56.05477339719386,-0.7348772695589787,-0.8056467455847027,-1.5853619683981321,-1.9846111467667438,23.77895779144163,0.34500026702881037,0.0607089687845388,0.7709999561309822,0.1029579099657667,1.4390420022961976,0.43697893304837443,1.1050209792135899,-1.1006528773821778,99.5097929218698,38.43857183924262,0.33402102308260795,1,-0.5199999809265137,-0.7100000381469727,-1.9312500953674316,-2.4549999237060547,-3.0450000762939453,0,-0.12108260782650082,1.202536535429649,14.015000343322756,-1.5000013245489248,13.670000076293945,5.0,13.260000228881836,-0.12108260782650082 6104,2024-01-09,13.859999656677244,14.125,13.734999656677244,14.06999969482422,1694915.0,-0.012820534591513333,1.4374972060379494,-0.6176468938280542,66.33662618430267,57.683334600308335,-0.47204966969548323,-0.6337225564019828,-1.3408472174356074,-1.7898796142946516,22.646381152744205,0.3900003433227557,0.0850772287924535,0.5754996776580796,-0.1331454838437196,1.2841448391598789,0.22117709690718002,0.9298222584089793,-0.8322003328605465,75.90906805244151,14.251484420785204,0.3543225807509,1,-0.2849998474121076,-0.4124994277954084,-1.702499866485594,-2.2824997901916486,-2.960000038146971,1,-0.10497835207413475,-1.0294124246878014,14.039999961853027,1.202536535429649,14.015000343322756,-1.5000013245489248,13.670000076293945,-0.10497835207413475 6105,2024-01-10,13.795000076293945,13.895000457763672,13.545000076293945,13.80500030517578,1834168.0,-0.004689724530547501,2.6842041861165487,0.047620128882239224,67.67675843291123,59.47470620373136,-0.33575658967851396,-0.5782886465485468,-1.2136597617701987,-1.7105368968168104,21.16744120617858,0.35000038146972656,0.1299019463407145,0.4977500915527351,-0.2388743844458343,1.2343745675513045,0.12943785355345128,0.8660623295520189,-0.6574806848589176,59.50919096782196,-2.866982539167232,0.3683122379992844,1,-0.2200002670288086,-0.3474998474121094,-1.4874999523162842,-2.119999885559082,-2.8050003051757812,2,-0.14606743980998127,1.4374972060379494,13.859999656677244,-1.0294124246878014,14.039999961853027,1.202536535429649,14.015000343322756,-0.14606743980998127 6106,2024-01-11,13.489999771118164,13.895000457763672,13.484999656677244,13.875,1707040.0,-0.02210948194918172,-1.0759510174123732,38.49914171276671,60.90907672220516,61.03318198641281,-0.007216241479421015,-0.2610773348683857,-0.8543751745747166,-1.3937794224772269,20.607769998578192,0.41000080108642756,0.15863869126457963,0.17649979591369558,-0.5621768809297265,0.9151764727571177,-0.19283854250801546,0.5458381343354066,-0.25373231882663916,0.781267462289182,-61.323020380537976,0.3693383384217112,1,0.08500003814697266,-0.042499542236328125,-1.1449995040893555,-1.8149995803833008,-2.34999942779541,3,-0.14232765818162785,2.6842041861165487,13.795000076293945,1.4374972060379494,13.859999656677244,-1.0294124246878014,14.039999961853027,-0.14232765818162785 6107,2024-01-12,13.335000038146973,13.390000343322756,13.135000228881836,13.345000267028807,2228211.0,-0.011489972987475006,4.099982833927642,0.025974605030438636,58.387804271962175,63.32124068499336,0.1879256650827621,-0.07279311121156518,-0.6402925966759128,-1.2286826731769835,20.7595020256032,0.3549995422363281,0.18371574038350502,-0.0019999504089351916,-0.7098610969809691,0.7058611961630987,-0.35593052369495304,0.35193062287708266,0.7899999618530273,20.202005606450307,-43.73384189976996,0.35393057328601735,1,0.23999977111816406,0.11250019073486328,-0.9512498378753662,-1.6599998474121094,-2.3500003814697266,4,-0.1601050035826258,-1.0759510174123732,13.489999771118164,2.6842041861165487,13.795000076293945,1.4374972060379494,13.859999656677244,-0.1601050035826258 6108,2024-01-15,13.289999961853027,13.364999771118164,13.210000038146973,13.324999809265135,1414320.0,-0.003374583889404925,1.6956528950292737,3.4999046347515406,56.04394867344925,64.916418828386,0.2962130128812497,0.002250691452367448,-0.5401889025717352,-1.1755809653468319,20.91943383990961,0.1549997329711914,0.19352413268492086,-0.06600003242492747,-0.7454316898144029,0.613431624964548,-0.4057158611196652,0.27371579626981024,0.8152000427246087,15.656542303653826,-48.63636548695577,0.3397158286947375,1,0.2849998474121094,0.1575002670288086,-0.7987501621246338,-1.507500171661377,-2.2049999237060547,0,-0.16139951168143407,4.099982833927642,13.335000038146973,-1.0759510174123732,13.489999771118164,2.6842041861165487,13.795000076293945,-0.16139951168143407 6109,2024-01-16,12.9399995803833,13.329999923706055,12.885000228881836,13.289999961853027,2909991.0,-0.02633561944878482,1.0697645535033091,10.000054495913314,46.534650473721086,64.22000591582274,0.6757302271296375,0.3538540126178944,-0.13801582107376298,-0.8202302986028087,19.99242210616051,0.44499969482421875,0.21736789031801784,-0.4055004119873047,-1.1045441542826069,0.2935433303079975,-0.7550222831349558,-0.05597854083965359,1.1457964286804199,5.44547911264874,-54.70467111683542,0.3495218711476509,1,0.5650005340576172,0.5075006484985352,-0.4087493419647217,-1.1199994087219238,-1.8299999237060547,1,-0.15030910030111488,1.6956528950292737,13.289999961853027,4.099982833927642,13.335000038146973,-1.0759510174123732,13.489999771118164,-0.15030910030111488 6110,2024-01-17,12.335000038146973,12.885000228881836,12.274999618530273,12.885000228881836,4222934.0,-0.04675421652667533,1.2181832683968046,1.571427403665375,32.81786851485046,59.83319423319325,1.2691886203491922,0.9388632659874645,0.48531616733415817,-0.21023060763500467,19.474990689228118,0.6649999618530273,0.25836689857584716,-0.9672499656677243,-1.7986943466668173,-0.13580558466863124,-1.3829721561672699,-0.5515277751681786,1.7027641397094726,3.703727687270338,-50.78626729839045,0.4157221904995461,1,0.8649997711181641,0.8649997711181641,0.31750011444091797,-0.434999942779541,-1.3350000381469727,2,-0.11633566397882822,1.0697645535033091,12.9399995803833,1.6956528950292737,13.289999961853027,4.099982833927642,13.335000038146973,-0.11633566397882822 6111,2024-01-18,12.170000076293945,12.300000190734865,12.06999969482422,12.295000076293945,2946667.0,-0.01337656759973671,2.407408977238922,0.2272726484566954,32.427844572766816,54.96439513297295,1.3399472205541425,1.0867285091060062,0.6664644635338384,-0.04385361778282082,19.418448303205803,0.26500034332275213,0.2790944667794726,-1.085999917984008,-2.0571554999834323,-0.11484433598458388,-1.571577708983721,-0.6004221269842951,1.7619982280029305,7.575782753097318,-43.81053830198485,0.48557779099971227,1,0.9274997711181641,0.9274997711181641,0.625,-0.2649998664855957,-1.1000003814697248,3,-0.09695976152656849,1.2181832683968046,12.335000038146973,1.0697645535033091,12.9399995803833,1.6956528950292737,13.289999961853027,-0.09695976152656849 6112,2024-01-19,12.28499984741211,12.390000343322756,12.1850004196167,12.210000038146973,1555995.0,0.009449447033461622,-2.280023803892575,-0.5999984741210938,36.394552637477524,50.836570053738484,1.065822344715448,0.9640562845628615,0.5673479890292139,-0.15831053114757587,20.198702132452436,0.22000026702881037,0.27087819098290566,-0.9347501277923591,-1.9946383199207887,0.12513806433607044,-1.4646942238565739,-0.40480603172814433,1.4980385681269546,16.602327407051625,-34.292575829098375,0.529944096064215,1,0.8125,0.8125,0.5875003337860107,-0.37999963760375977,-1.125,4,-0.09320305399357043,2.407408977238922,12.170000076293945,1.2181832683968046,12.335000038146973,1.0697645535033091,12.9399995803833,-0.09320305399357043 6113,2024-01-22,12.31999969482422,12.369999885559082,12.085000038146973,12.300000190734865,1700620.0,0.002848990463722556,3.750001986823528,0.26666073267805146,34.50086916321166,47.2992637180617,0.8506359548747557,0.9269643634846769,0.5533177454111851,-0.19694946223702026,20.899509385784594,0.2849998474121094,0.18408786047701753,-0.8682502746582017,-1.9970982726234592,0.2605977233070558,-1.4326742736408313,-0.3038262756755721,1.325995623057656,19.841266237059198,-29.8793663840712,0.5644239989826288,1,0.6625003814697248,0.7775001525878888,0.6000006198883039,-0.4149994850158709,-0.9899997711181658,0,-0.10836039539090447,-2.280023803892575,12.28499984741211,2.407408977238922,12.170000076293945,1.2181832683968046,12.335000038146973,-0.10836039539090447 6114,2024-01-23,12.3100004196167,12.520000457763672,12.204999923706055,12.4399995803833,1529083.0,-0.0008116295012347008,1.1724106179790061,-6.500119212245482,33.096079853466705,43.45696609812342,0.6902310173381423,0.9290727734201116,0.5892772930823682,-0.1914028836112962,21.603432691414028,0.3150005340576172,0.04220607090316442,-0.8429995536804196,-2.036787876288386,0.35078876892754707,-1.439893714984402,-0.24610539237643714,1.2099152484205646,29.447922395534547,-18.15760058790056,0.5968941613039832,1,0.6724996566772461,0.7874994277954102,0.6099998950958252,-0.4050002098083496,-0.7350006103515643,1,-0.0995126189855865,3.750001986823528,12.31999969482422,-2.280023803892575,12.28499984741211,2.407408977238922,12.170000076293945,-0.0995126189855865 6115,2024-01-24,12.604999542236328,12.609999656677244,12.350000381469727,12.390000343322756,1427694.0,0.02396418461119887,1.3111105459693588,-1.653850668309918,30.24116125425087,40.0494199350174,0.23320229656628833,0.6260021272150738,0.3124347692638221,-0.48806679119585894,22.237534477407074,0.2999992370605451,-0.09413065052405578,-0.5225004196166996,-1.741233636101935,0.6962327968685358,-1.1318670278593181,0.086866188625919,0.7989228479438921,99.07405281590054,54.2112745361126,0.6093666082426177,1,0.12500047683715998,0.49250030517578125,0.3150007724761963,-0.6999993324279785,-1.054999351501463,2,-0.11860372390730334,1.1724106179790061,12.3100004196167,3.750001986823528,12.31999969482422,-2.280023803892575,12.28499984741211,-0.11860372390730334 6116,2024-01-25,12.614999771118164,12.699999809265135,12.510000228881836,12.574999809265135,1122733.0,0.0007933541646176767,-1.235300717503359,0.1860470274082682,20.338942640880234,35.821768642674954,0.09614081035324773,0.5895206087994822,0.3225323706161056,-0.5003292407651063,21.986818575746344,0.189999580383299,-0.21484180299525946,-0.4765001773834232,-1.7118484765492337,0.7588481217823873,-1.0941743269663284,0.14117397219948202,0.6822088034335767,86.17885044210212,45.99704175628345,0.6176741495829052,1,0.10249996185302734,0.4825000762939453,0.3437504768371582,-0.7099995613098145,-1.2299995422363281,3,-0.1280221799778134,1.3111105459693588,12.604999542236328,1.1724106179790061,12.3100004196167,3.750001986823528,12.31999969482422,-0.1280221799778134 6117,2024-01-26,12.4350004196167,12.6899995803833,12.114999771118164,12.645000457763672,2092452.0,-0.014268676557059545,2.8333539963950907,-5.250005960469929,18.09142845008624,31.604821951190175,0.15092044241079172,0.7471842926405472,0.5225642200868013,-0.3198296518713537,22.023510406611717,0.5749998092651367,-0.3497963084309319,-0.6179995536804199,-1.886016668909102,0.6500175615482622,-1.25200811129476,0.01600900393392024,0.7640314445568404,56.91065231347535,23.232376441869327,0.6340085576143409,1,0.2649993896484375,0.6624994277954102,0.5462496280670166,-0.47500038146972656,-1.1950006484985352,4,-0.10977086278494508,-1.235300717503359,12.614999771118164,1.3111105459693588,12.604999542236328,1.1724106179790061,12.3100004196167,-0.10977086278494508 6118,2024-01-29,12.399999618530273,12.494999885559082,12.234999656677244,12.449999809265135,1659002.0,-0.00281470043468679,2.714279875477713,0.23809610310579032,19.19828515530223,28.567448026921415,0.0518508595964029,0.7675900617068336,0.5676100951643726,-0.28388837749487195,22.403028722437387,0.2600002288818377,-0.4608385615205801,-0.6187503337860107,-1.9197049915069524,0.6822043239349309,-1.2692276626464825,0.03172699507446097,0.7087096720953205,48.717919457726296,19.539613774155036,0.6504773288604708,1,0.0775003433227539,0.6975002288818359,0.582500696182251,-0.3924994468688965,-0.7549991607666016,0,-0.09999998461815574,2.8333539963950907,12.4350004196167,-1.235300717503359,12.614999771118164,1.3111105459693588,12.604999542236328,-0.09999998461815574 6119,2024-01-30,12.53499984741211,12.579999923706055,12.369999885559082,12.399999618530273,1396018.0,0.010887115567334016,-1.153849915880903,-2.699994277976025,24.180308646704148,27.607719152682936,-0.16387314337114844,0.6111557400081118,0.4410457646909691,-0.41643504256027697,22.249520312637895,0.21000003814697266,-0.5609990299907732,-0.45025010108947683,-1.7654386574255945,0.8649384552466408,-1.1078443792575356,0.207344177078582,0.49061267554937515,71.7948801549356,44.53429256309603,0.6575942781680587,1,-0.15000009536743164,0.5625,0.4675004482269287,-0.5224995613098145,-0.6800003051757812,1,-0.09613082874945789,2.714279875477713,12.399999618530273,2.8333539963950907,12.4350004196167,-1.235300717503359,12.614999771118164,-0.09613082874945789 6120,2024-01-31,12.6899995803833,12.75,12.43000030517578,12.53499984741211,1302120.0,0.012365355792420818,1.3272656653685293,1.1481442235691377,32.53273208766984,27.61937332100549,-0.294153944532221,0.4334886601197887,0.2950062616092577,-0.5685340121903213,22.405337222802547,0.3199996948242205,-0.6562484691107979,-0.2667503356933594,-1.581573876805571,1.0480732054188522,-0.9241621062494652,0.3906614348627464,0.2591639163272035,90.55111842678338,57.4649709480272,0.6574117705561057,1,-0.27249956130981445,0.4075002670288086,0.33500051498413086,-0.6774992942810059,-0.6499996185302734,2,-0.08786444507388136,-1.153849915880903,12.53499984741211,2.714279875477713,12.399999618530273,2.8333539963950907,12.4350004196167,-0.08786444507388136 6121,2024-02-01,12.369999885559082,12.595000267028807,12.34000015258789,12.484999656677244,2120526.0,-0.025216682853077987,-1.9142997275204157,-0.7419352853952104,30.346213191249376,26.94733560475792,0.06392120114612432,0.6862883305223342,0.6178534712126815,-0.24954060345083917,21.52554144521796,0.34999942779541016,-0.7125093084287748,-0.5217500209808357,-1.8164895207067921,0.7729894787451208,-1.169119770843814,0.12561972888214257,0.5088305070005195,40.157483862634905,5.216793069018642,0.6473697498629779,2,0.0475001335144043,0.7274999618530273,0.6250002384185791,-0.3574995994567871,-0.4200000762939471,3,-0.06628938580520893,1.3272656653685293,12.6899995803833,-1.153849915880903,12.53499984741211,2.714279875477713,12.399999618530273,-0.06628938580520893 6122,2024-02-02,12.3100004196167,12.475000381469727,12.239999771118164,12.46500015258789,1242353.0,-0.004850401495348988,1.685718333960033,1.3478264475146577,30.161931752368773,26.4652314479976,0.14286357319794973,0.6450776059252998,0.6794172200493236,-0.19242341696802256,20.140534265202707,0.2350006103515625,-0.6759749552219638,-0.49649949073791433,-1.7012317346324632,0.7082327531566346,-1.098865612685188,0.10586663120935924,0.5041235171240714,14.563245231168942,-21.8742238062243,0.6023661219472745,2,0.12249946594238281,0.7874994277954102,0.7087497711181641,-0.2975001335144043,-0.6450004577636719,4,-0.0751421737777378,-1.9142997275204157,12.369999885559082,1.3272656653685293,12.6899995803833,-1.153849915880903,12.53499984741211,-0.0751421737777378 6123,2024-02-05,12.34000015258789,12.44499969482422,12.145000457763672,12.244999885559082,1718595.0,0.0024370212793318746,-1.033899181777343,-0.6129060044668951,36.04650389121889,26.793056341081176,0.12963138539710073,0.5071920194372161,0.6599056510299715,-0.22492073117268419,18.748226061197773,0.29999923706054865,-0.621501571353793,-0.3814997673034668,-1.4522254073204017,0.6892258727134681,-0.9168625873119343,0.15386305270500067,0.4145938447995565,32.23137890376236,-7.790676528443399,0.5353628200084674,2,0.0924997329711914,0.7574996948242188,0.6787500381469727,-0.3274998664855957,-0.7899999618530256,0,-0.0891410346732483,1.685718333960033,12.3100004196167,-1.9142997275204157,12.369999885559082,1.3272656653685293,12.6899995803833,-0.0891410346732483 6124,2024-02-06,12.404999732971193,12.4350004196167,12.19499969482422,12.350000381469727,2393745.0,0.005267388944859119,3.1738993423834763,0.5789389148220836,52.17390789264809,29.23002818979198,0.08887025924411951,0.34530229898889964,0.6083000674155219,-0.29318299010368776,17.13062454295304,0.2400007247924787,-0.585562066411466,-0.24375019073486115,-1.1777616986838808,0.6902613172141585,-0.710755944709371,0.22325556323964868,0.29482672021119605,42.97511932760422,-1.5731739313720468,0.4670057539745101,2,0.02750015258788885,0.6925001144409162,0.6137504577636701,-0.39249944686889826,-0.719999313354494,1,-0.06126556159348573,-1.033899181777343,12.34000015258789,1.685718333960033,12.3100004196167,-1.9142997275204157,12.369999885559082,-0.06126556159348573 6125,2024-02-07,11.779999732971193,12.135000228881836,11.604999542236328,11.8100004196167,7770757.0,-0.050382911201425906,-1.7894694574110326,-0.5454734615317425,40.57968744313082,31.478999834486483,0.6532314332021709,0.8554634562854613,1.2335824425512971,0.31881934513987353,16.608226611964906,0.8000001907348651,-0.5606922661083029,-0.7680001735687245,-1.6117536013918201,0.07575325425437107,-1.1898768874802723,-0.3461234596571767,0.8694405795425428,17.67677400150875,-30.245065732948756,0.42187671391154735,2,0.3975000381469709,1.0850000381469709,1.23875045776367,0.23250055313110174,-0.21000003814697266,2,0.006366707212668077,3.1738993423834763,12.404999732971193,-1.033899181777343,12.34000015258789,1.685718333960033,12.3100004196167,0.006366707212668077 6126,2024-02-08,11.56999969482422,11.835000038146973,11.56999969482422,11.779999732971193,4411487.0,-0.01782682876971553,-1.523812335093829,6.999841057918909,33.4872722851742,33.18964914949626,0.7816034617387935,0.9636537248976804,1.4374007188694673,0.5155863344587637,16.310472948041628,0.26500034332275213,-0.536087738868865,-0.8820002079009992,-1.7112573171230103,-0.052743098678988076,-1.2966287625120039,-0.4673716532899945,0.974996540661774,0.0,-49.740291583206684,0.4146285546110052,2,0.5900001525878888,1.2775001525878888,1.4512505531311017,0.4425005912780744,0.07500076293945135,3,0.04062232320015169,-1.7894694574110326,11.779999732971193,3.1738993423834763,12.404999732971193,-1.033899181777343,12.34000015258789,0.04062232320015169 6127,2024-02-09,11.199999809265137,11.604999542236328,11.199999809265137,11.289999961853027,5047914.0,-0.03197924765068072,-7.999978807273344,0.4285720773293491,27.599976654026037,34.12317042713224,1.0705782284628693,1.2284889377241868,1.7942129258370727,0.8752566156693327,17.433628503051,0.4049997329711914,-0.5377366398068055,-1.1452500820159912,-2.0427698954528104,-0.24773026857917202,-1.5940099887344008,-0.6964901752975816,1.2279968413414455,0.0,-51.311365492200835,0.4487599067184093,2,0.7750000953674316,1.4625000953674316,2.0137503147125244,0.9125003814697266,0.5200004577636701,4,0.06696428685468048,-1.523812335093829,11.56999969482422,-1.7894694574110326,11.779999732971193,3.1738993423834763,12.404999732971193,0.06696428685468048 6128,2024-02-12,11.145000457763672,11.5,11.109999656677246,11.265000343322756,3371892.0,-0.004910656467687291,-3.1052346271413587,1.3333298012122436,27.111959988353576,34.44890946509329,1.0379903795662404,1.1747825307091375,1.8335017286535127,0.9209387219143004,18.66377233125272,0.3900003433227539,-0.5252250794780338,-1.0929994583129883,-2.027070174318064,-0.15892874230791243,-1.5600348163155253,-0.6259641003104512,1.1110766350551078,2.6415683722912067,-49.31063332060234,0.46703535800253754,2,0.7849993705749512,1.4724993705749512,2.2362494468688965,1.107499599456787,0.7399997711181641,0,0.04665764762056335,-7.999978807273344,11.199999809265137,-1.523812335093829,11.56999969482422,-1.7894694574110326,11.779999732971193,0.04665764762056335 6129,2024-02-13,10.994999885559082,11.21500015258789,10.96500015258789,11.149999618530273,2721965.0,-0.01345900099089714,-1.3255900604587412,1.2916656732549538,16.458321826319178,32.662863880498776,1.0578090573982326,1.2349119447718895,1.961050301621336,1.0614535575927597,20.95206925429337,0.25,-0.4940679095714575,-1.1457500457763672,-2.172488657867394,-0.1190114336853405,-1.6591193518218805,-0.6323807397308538,1.077704817477052,2.564079573927687,-41.633578609445,0.5133693060455133,2,0.7850003242492676,1.5500001907348633,2.430000066757202,1.260000228881836,0.8500003814697248,1,0.05047751804933842,-3.1052346271413587,11.145000457763672,-7.999978807273344,11.199999809265137,-1.523812335093829,11.56999969482422,0.05047751804933842 6130,2024-02-14,10.899999618530273,11.085000038146973,10.899999618530273,10.994999885559082,2283701.0,-0.008640315417700273,-2.894734728705516,0.6129060044668951,15.492936666014288,31.01249982213932,0.9746952732673915,1.2826558094766476,2.034449584356775,1.1511095127686772,21.948211243744307,0.18500041961669922,-0.47530378756955827,-1.1690002918243412,-2.330322566141378,-0.007678017507304347,-1.7496614289828596,-0.5883391546658228,0.973318265425176,0.0,-37.280924639129296,0.5806611371585185,2,0.7875003814697266,1.4975004196166992,2.611250400543213,1.4875001907348633,0.7700004577636719,2,0.07201842463846564,-1.3255900604587412,10.994999885559082,-3.1052346271413587,11.145000457763672,-7.999978807273344,11.199999809265137,0.07201842463846564 6131,2024-02-15,10.989999771118164,11.130000114440918,10.824999809265137,10.899999618530273,2853821.0,0.00825689502180249,-1.5416716337251348,-0.9473673643527581,19.832965601219158,29.864836916456028,0.7469006485628569,1.1591505655680923,1.9181296358576976,1.0577510217074622,22.637803414262542,0.30500030517578125,-0.4822027240143605,-1.0200001239776615,-2.2757741565219867,0.2357739085666637,-1.647887140249825,-0.392113107705498,0.6886544597522501,21.153848505114997,-13.080426068711485,0.627887016272163,2,0.6449999809265137,1.3700003623962402,2.5212502479553223,1.4225001335144043,0.875,3,0.05277524438447245,-2.894734728705516,10.899999618530273,-1.3255900604587412,10.994999885559082,-3.1052346271413587,11.145000457763672,0.05277524438447245 6132,2024-02-16,11.140000343322754,11.145000457763672,10.979999542236328,11.050000190734863,2065398.0,0.013648823960742185,2.300005722024071,1.0,24.900405596664086,28.62638155039438,0.4620742268794782,0.9686336182691999,1.7357561165198572,0.9104195828130806,23.610506149858352,0.16500091552734375,-0.5335985050933232,-0.8127495765686028,-2.119116418893908,0.4936172657567024,-1.4659329977312545,-0.1595661554059511,0.3679230032266041,46.666732599687194,13.67528819211293,0.6531834211626524,2,0.48999977111816406,0.9674997329711914,2.3712496757507324,1.3474998474121094,0.5899991989135742,4,0.045332145321127504,-1.5416716337251348,10.989999771118164,-2.894734728705516,10.899999618530273,-1.3255900604587412,10.994999885559082,0.045332145321127504 6133,2024-02-19,10.984999656677246,11.25,10.960000038146973,11.140000343322754,1836001.0,-0.013913885266477077,-1.8292689734738878,-1.7222269317170347,19.367581930244597,24.981234221238434,0.45220966152761477,1.0735319164331116,1.8541421789709993,1.0712069660866668,24.282991729743554,0.28999996185302734,-0.5630905940969413,-0.9010002613067627,-2.2635736757749285,0.4615731531614031,-1.5822869685408456,-0.21971355407267978,0.38633898241526765,37.64700602497504,9.168858970180782,0.6812867072340834,2,0.49500036239624023,1.1100001335144043,2.5262503623962402,1.580000400543213,0.5100002288818359,0,0.06690947959245408,2.300005722024071,11.140000343322754,-1.5416716337251348,10.989999771118164,-2.894734728705516,10.899999618530273,0.06690947959245408 6134,2024-02-20,11.085000038146973,11.130000114440918,10.9350004196167,11.010000228881836,1639833.0,0.009103357723724725,1.3636332109932665,-0.48386759367501386,17.57577182102834,22.425243596560385,0.162349076075202,0.9244490240165426,1.7108419209925643,0.978511724324429,25.461666788772803,0.19499969482421875,-0.5921965250102055,-0.7397498607635491,-2.131883630576711,0.6523839090496129,-1.435816745670131,-0.04368297585696723,0.17707083498006604,61.176496987512486,38.87507792626201,0.6960668849065811,2,0.24499988555908203,0.992499828338623,2.4262499809265137,1.4800000190734863,0.4549999237060547,1,0.07216961551482282,-1.8292689734738878,10.984999656677246,2.300005722024071,11.140000343322754,-1.5416716337251348,10.989999771118164,0.07216961551482282 6135,2024-02-21,11.109999656677246,11.164999961853027,11.05500030517578,11.100000381469727,1327805.0,0.0022552655339866945,-1.2000057220785978,0.13332400849408085,21.100916227159985,21.04898181233658,0.03611293671301219,0.8239494046049423,1.6422625606403827,0.9603182573742313,26.91711549196185,0.10999965667724787,-0.6549007388969024,-0.6400002479553226,-2.0161887468998305,0.7361882509891853,-1.3280944974275766,0.04809400151693133,0.1400003433227539,67.05875753121879,45.07382767920269,0.6880942494722538,2,0.10500001907348633,0.7450003623962402,2.366250514984131,1.455000400543213,0.33500003814697443,2,0.06615667264308289,1.3636332109932665,11.085000038146973,-1.8292689734738878,10.984999656677246,2.300005722024071,11.140000343322754,0.06615667264308289 6136,2024-02-22,11.0,11.260000228881836,11.0,11.199999809265137,2384329.0,-0.009900959502832651,-1.6000047683761296,-20.00143061516452,20.627799813969446,20.274295496774737,0.06342503283396006,0.8503516782708367,1.71859497041582,1.0812638304806192,28.570628680185763,0.26000022888183594,-0.7779753869138801,-0.6692499160766605,-2.0210412501665207,0.6825414180131997,-1.3451455831215906,0.0066457509682695814,-0.17500019073486328,19.999882624630636,-2.803059586455941,0.6758956670449299,2,0.16249990463256836,0.7874999046325684,2.1999998092651367,1.565000057220459,0.4049997329711932,3,0.06090909784490406,-1.2000057220785978,11.109999656677246,1.3636332109932665,11.085000038146973,-1.8292689734738878,10.984999656677246,0.06090909784490406 6137,2024-02-23,11.06999969482422,11.100000381469727,10.925000190734863,11.039999961853027,1504173.0,0.006363608620383765,2.888845326523476,-0.1499988079059765,22.026427276256385,19.70923630654172,-0.03012210544010685,0.7092076857765992,1.624718668039307,1.0282368925744603,29.505264057162584,0.17500019073486328,-0.8340839996994429,-0.5310001850128163,-1.8576048536023784,0.7956044835767457,-1.1943025193075965,0.13230214928196382,-0.2362998771667506,43.28342912777295,20.77782648647739,0.6633023342947808,2,-0.027499675750734198,0.7175002098083478,2.027500152587889,1.7150001525878888,0.39000034332275213,4,0.0718157270289399,-1.6000047683761296,11.0,-1.2000057220785978,11.109999656677246,1.3636332109932665,11.085000038146973,0.0718157270289399 6138,2024-02-26,11.15999984741211,11.18000030517578,10.994999885559082,11.06999969482422,1974393.0,0.008130095308852558,1.8461369171631128,3.0000317894266,22.875831659729144,20.422292954698378,-0.13161116217217206,0.5497317390868641,1.509944724701871,0.9605356267022138,30.365244688242598,0.18500041961669744,-0.857577932411429,-0.3790000438690182,-1.6636159169475686,0.9056158292095322,-1.0213079804082934,0.263307892670257,-0.3177740215301519,70.14914325894675,48.157731792651,0.6423079365392752,2,-0.11749982833862305,0.627500057220459,1.9375,1.7800002098083496,0.75,0,0.05107524217004311,2.888845326523476,11.06999969482422,-1.6000047683761296,11.0,-1.2000057220785978,11.109999656677246,0.05107524217004311 6139,2024-02-27,11.329999923706055,11.329999923706055,11.119999885559082,11.15999984741211,1964218.0,0.015232981955046077,1.470587575312188,1.88888653414152,37.77175166543048,22.897716843522403,-0.27836745974533805,0.3002198062207917,1.308898397814044,0.814847707230518,31.31402323329089,0.21000003814697266,-0.825763183892569,-0.14874997138977086,-1.3467917116794368,1.049291768899895,-0.7477708415346047,0.450270898755063,-0.47941860976409956,100.0,74.26290689129783,0.5990208701448334,2,-0.252500057220459,0.45749998092651367,1.7100000381469727,1.6100001335144043,0.5450000762939453,1,0.014563103527281962,1.8461369171631128,11.15999984741211,2.888845326523476,11.06999969482422,-1.6000047683761296,11.0,0.014563103527281962 6140,2024-02-28,11.574999809265135,11.574999809265135,11.350000381469727,11.350000381469727,2938545.0,0.021623997105812975,1.0000000000000158,1.3235254518731172,50.13333631727269,26.264424700861685,-0.46661931421663283,-0.03435759409983952,1.0334471731001802,0.5933565589056933,32.50171679054231,0.24499988555908025,-0.7794203066037575,0.15199990272521724,-0.904077354805672,1.2080771602561065,-0.3760387260402265,0.680038531490661,-0.7052417509326165,100.0,68.07409783027794,0.5280386287654444,2,-0.32499980926513494,0.21250009536743342,1.4650001525878924,1.365000247955324,0.5950002670288104,2,-0.0030237449666385974,1.470587575312188,11.329999923706055,1.8461369171631128,11.15999984741211,2.888845326523476,11.06999969482422,-0.0030237449666385974 6141,2024-02-29,11.550000190734865,11.635000228881836,11.475000381469727,11.579999923706055,2781267.0,-0.002159794293064232,1.2857065006369166,-0.13333248562066718,61.437915829864686,30.324148060106197,-0.39541163340988206,-0.07793593883665295,1.030462081034651,0.6395631422342039,33.46412814407492,0.15999984741210938,-0.6910273225317596,0.1680002689361597,-0.7926323310617516,1.128632868934071,-0.31231603106279593,0.6483165689351154,-0.6379276273463894,88.02816428449606,49.91314625778533,0.48031629999895575,2,-0.26999998092651545,0.2374997138977033,1.3637497425079328,1.389999866485594,0.49499988555908025,3,-0.009090951876769116,1.0000000000000158,11.574999809265135,1.470587575312188,11.329999923706055,1.8461369171631128,11.15999984741211,-0.009090951876769116 6142,2024-03-01,11.385000228881836,11.664999961853027,11.30500030517578,11.550000190734865,2436428.0,-0.01428571074703433,-1.2153838027858912,5.50004768414064,57.317060405916045,34.54075677962524,-0.21456776486375695,0.014980211786840059,1.1677232587324013,0.8212736097564868,34.40898311169109,0.35999965667724787,-0.5871870815562801,0.049250316619872336,-0.8066166212794155,0.9051172545191601,-0.37868315232977245,0.4771837855695171,-0.4150934522538918,58.208999837733046,14.962126995547194,0.427933468949644,3,-0.09000015258789062,0.4024996757507324,1.5224995613098145,1.625,0.5349998474121094,4,0.0017566538153088729,1.2857065006369166,11.550000190734865,1.0000000000000158,11.574999809265135,1.470587575312188,11.329999923706055,0.0017566538153088729 6143,2024-03-04,11.239999771118164,11.34000015258789,11.095000267028807,11.34000015258789,2141596.0,-0.01273609616588589,3.89997901924511,0.6060630581163418,57.4923458213055,38.97593166854493,-0.03306917459751624,0.07730972965276095,1.2846623895069431,0.9743274765940289,35.370519054414615,0.2899999618530291,-0.5047727978624046,-0.040750122070312145,-0.7544600034899211,0.6729597593492969,-0.39760506278011576,0.31610481863949147,-0.20058367596771198,25.438523109047097,-22.006224843769743,0.3568549407098043,3,0.05500030517578125,0.5475001335144043,1.658750057220459,1.815000057220459,0.9549999237060565,0,0.019572977892233778,-1.2153838027858912,11.385000228881836,1.2857065006369166,11.550000190734865,1.0000000000000158,11.574999809265135,0.019572977892233778 6144,2024-03-05,11.645000457763672,11.725000381469727,11.21500015258789,11.244999885559082,2809304.0,0.03603209029293586,-1.2173921156019032,-3.9999904632932157,69.15167674929225,44.314905059892965,-0.3914446257285764,-0.4084910973501561,0.8536324733732403,0.5794178454300685,35.92165415079707,0.5100002288818359,-0.4307570992981411,0.4022505283355713,-0.11266885259948367,0.9171699092706262,0.1447908378680438,0.6597102188030988,-0.5500001907348651,87.30160171843,32.45688007766726,0.2574596904675271,3,-0.32000017166137695,0.14249944686889648,1.1424994468688965,1.4374995231628418,0.6499996185302734,1,0.022756494566882113,3.89997901924511,11.239999771118164,-1.2153838027858912,11.385000228881836,1.2857065006369166,11.550000190734865,0.022756494566882113 6145,2024-03-06,11.854999542236328,11.994999885559082,11.630000114440918,11.670000076293945,4020993.0,0.01803341143989834,-1.7547215984338111,0.46249800324725643,70.94429896873892,49.90562718820068,-0.5416078537534545,-0.6456880531766114,0.6162839271324785,0.38011487434813773,35.14512698241512,0.36499977111816406,-0.3160469852326955,0.6084996223449703,0.07630350880780412,1.1406957358821366,0.3424015655763881,0.8745976791135526,-0.7599992752075213,84.44439970414894,24.291322173124975,0.2660980567685829,3,-0.39499950408935547,-0.06749963760375977,0.8862502574920654,1.2425003051757812,0.08500003814697266,2,0.0016870905555428362,-1.2173921156019032,11.645000457763672,3.89997901924511,11.239999771118164,-1.2153838027858912,11.385000228881836,0.0016870905555428362 6146,2024-03-07,12.039999961853027,12.145000457763672,11.755000114440918,11.81999969482422,3154823.0,0.015605265859149897,-1.228577033850044,1.1891940655511126,71.42855845341306,55.394752874551415,-0.6298004057078419,-0.836562853966436,0.398427528881367,0.20523854471526448,34.40338187901961,0.3900003433227539,-0.19300750432001124,0.7700000286102302,0.14435500731906714,1.3956450499013933,0.45717751796464867,1.0828225392558117,-0.8249998092651367,89.99995458694559,26.97847170812159,0.3128225106455814,3,-0.4699997901916504,-0.3299999237060547,0.7174999713897705,1.057499885559082,0.1599998474121076,3,0.010797351731960392,-1.7547215984338111,11.854999542236328,-1.2173921156019032,11.645000457763672,3.89997901924511,11.239999771118164,0.010797351731960392 6147,2024-03-08,11.949999809265135,12.09000015258789,11.854999542236328,12.09000015258789,2599535.0,-0.007475095753575189,2.3571433437101925,-0.636364424523285,73.71007923698548,61.04300260535768,-0.449069346763423,-0.724646653067893,0.4580394075262362,0.30462287226772666,33.02359627356778,0.2350006103515625,-0.08760560394055616,0.6424998760223364,-0.051637279270247305,1.33663703131492,0.29543129837604454,0.9895684536686282,-0.5861996078491192,81.42851304035844,14.569543488043792,0.3470685776462919,3,-0.3299994468688947,-0.2999997138977033,0.8075001239776629,1.1475000381469744,0.10000038146973012,4,0.007949813267373873,-1.228577033850044,12.039999961853027,-1.7547215984338111,11.854999542236328,-1.2173921156019032,11.645000457763672,0.007949813267373873 6148,2024-03-11,11.664999961853027,12.050000190734865,11.55500030517578,11.949999809265135,2717644.0,-0.02384935999673743,1.0412340726757903,2.0357082036225527,63.0630653851342,63.85314857421365,-0.0948795317713973,-0.42023812427596496,0.7125812643312504,0.6016762043261714,31.344579200172067,0.4949998855590856,0.030058261613467252,0.3315000534057617,-0.3758382592940208,1.0388383661055443,-0.02216910294412955,0.685169209755653,-0.17620771942138624,48.38706038704808,-18.397955552438887,0.35366915634989154,3,-0.04499959945678711,-0.03000020980834961,1.0999999046325684,1.432499885559082,0.3850002288818377,0,0.021860275634361104,2.3571433437101925,11.949999809265135,-1.228577033850044,12.039999961853027,-1.7547215984338111,11.854999542236328,0.021860275634361104 6149,2024-03-12,11.550000190734865,11.710000038146973,11.550000190734865,11.68000030517578,2358375.0,-0.009858531632596312,-1.4615339471078417,0.456140996640378,59.52382328534691,64.89653601511078,0.061026725258800596,-0.2756604816842465,0.7912902128258636,0.7304185024641168,29.370440144802924,0.1599998474121076,0.1451902539214256,0.18875026702881037,-0.5061097204900182,0.883610254547639,-0.15867972673060393,0.5361802607882247,0.5950002670288068,0.0,-63.992999734640364,0.3474299937594147,3,0.07000017166137518,0.07999992370605291,1.2149996757507306,1.5474996566772443,0.694999694824217,1,0.0558441119859685,1.0412340726757903,11.664999961853027,2.3571433437101925,11.949999809265135,-1.228577033850044,12.039999961853027,0.0558441119859685 6150,2024-03-13,11.6850004196167,11.734999656677244,11.579999923706055,11.645000457763672,2030169.0,0.01168833131190139,1.2143066369662228,-0.30769174338848365,64.66810296415048,65.25544569669809,-0.06339573028243528,-0.3676865109769647,0.6190465421294888,0.6122409059277985,27.170549652393174,0.18499946594237926,0.26300009899835786,0.2845004558563229,-0.3890128210654389,0.9580137327780847,-0.05225618260455711,0.6212570943172029,0.448100032806396,22.689103915191712,-44.93263040281579,0.3367566384608807,3,-0.06500005722045898,-0.20000028610229492,1.0799994468688965,1.4124994277954102,0.5649995803833008,2,0.05220364867537208,-1.4615339471078417,11.550000190734865,1.0412340726757903,11.664999961853027,2.3571433437101925,11.949999809265135,0.05220364867537208 6151,2024-03-14,11.56999969482422,11.954999923706055,11.510000228881836,11.699999809265135,1853817.0,-0.009841739038315866,-2.560011138958507,-3.250005960470073,60.50419696651567,65.60957198120916,0.06117329010480255,-0.21819256621247085,0.6814820848154675,0.7466000929321233,24.806249006051782,0.44499969482421875,0.32208667847820927,0.14049973487854217,-0.5080769079159833,0.7890763776730676,-0.18378858651871965,0.464788056275804,0.5514387523651099,10.344736868067669,-57.862400580447016,0.32428832139726255,3,0.05000066757201971,-0.08499956130981623,0.9512500762939435,1.2950000762939435,0.655000686645506,3,0.03197924765068039,1.2143066369662228,11.6850004196167,-1.4615339471078417,11.550000190734865,1.0412340726757903,11.664999961853027,0.03197924765068039 6152,2024-03-15,11.645000457763672,11.774999618530273,11.55500030517578,11.630000114440918,3670246.0,0.006482347875341965,-1.6666589602057267,-0.11538715475186465,60.253705415253336,65.91638971387003,0.030097126025685483,-0.2671152937389465,0.542581783615347,0.6947040380420404,22.376425318955356,0.21999931335449396,0.339092390374935,0.1902504920959469,-0.45013994362179943,0.8306409278136933,-0.12994472576292715,0.510445709954821,0.45198046069335795,25.00004415159176,-41.18674974357504,0.3201952178588734,3,0.034999847412109375,-0.16000032424926758,0.8587493896484375,1.2024993896484375,0.4849996566772461,4,0.04765988232584806,-2.560011138958507,11.56999969482422,1.2143066369662228,11.6850004196167,-1.4615339471078417,11.550000190734865,0.04765988232584806 6153,2024-03-18,11.720000267028807,11.859999656677244,11.645000457763672,11.645000457763672,1966830.0,0.006440515785049339,-4.733326551632011,4.999872846334677,58.59031059094582,64.74290458516488,0.033911959954293636,-0.2995873777330065,0.40243053464091183,0.6396475085790136,20.34186441205004,0.21499919891357244,0.3393656230095665,0.22850027084350444,-0.3820483431903714,0.8390488848773803,-0.07677403617343259,0.5337745778604415,0.35350142384521455,47.1910521713782,-14.110588434947573,0.30527430701693753,3,0.10750007629394709,-0.23500013351440252,0.5987496376037615,0.9424996376037615,0.38000011444091975,0,0.028156989435779156,-1.6666589602057267,11.645000457763672,-2.560011138958507,11.56999969482422,1.2143066369662228,11.6850004196167,0.028156989435779156 6154,2024-03-19,11.885000228881836,11.9399995803833,11.6899995803833,11.699999809265135,1805237.0,0.014078494717889578,-1.4390139514977274,2.4666785346439792,57.077630343022115,63.202163626751904,-0.10444764298645737,-0.4232822282189428,0.17865600113609048,0.4942358779800493,18.234838372641953,0.25,0.3649243986807633,0.3535002231597897,-0.2496940546919273,0.9566945010115067,0.051903084233931196,0.6550973620856482,0.16596140351249744,84.26972071253451,26.712163814084462,0.3015971389258588,3,-0.05749988555908203,-0.40000009536743164,0.3887495994567871,0.7324995994567871,0.17000007629394354,1,0.013883042379087218,-4.733326551632011,11.720000267028807,-1.6666589602057267,11.645000457763672,-2.560011138958507,11.56999969482422,0.013883042379087218 6155,2024-03-20,11.845000267028807,11.94499969482422,11.8100004196167,11.899999618530273,1567971.0,-0.0033655835997230543,-1.1600048828497815,-0.2972931175800508,56.689338578753905,61.56447252956755,-0.0737732914141791,-0.3429792657568935,0.16030023528383808,0.5523533920466388,16.172843855407653,0.1349992752075213,0.40444006848573366,0.27675023078918315,-0.30758284378399026,0.8610833053623566,-0.015416306497403554,0.5689167680757699,0.1843229092250258,75.28095907555638,20.686375353829767,0.292166537286587,3,-0.045000076293943536,-0.3600001335144025,0.31749987602234064,0.6999998092651385,0.5149993896484375,2,0.03376949003907548,-1.4390139514977274,11.885000228881836,-4.733326551632011,11.720000267028807,-1.6666589602057267,11.645000457763672,0.03376949003907548 6156,2024-03-21,11.670000076293945,12.06999969482422,11.654999732971193,11.9399995803833,2757857.0,-0.014774182084400955,-1.7666646533555337,4.909139775623639,56.433399150434155,59.644841408839625,0.04830249614637161,-0.12143683953195428,0.28354058788988823,0.7418431963196639,14.221885743014273,0.41499996185302734,0.3809230832546895,0.06825003623962367,-0.4522485883692422,0.5887486608484895,-0.19199927606480927,0.3284993485440566,-0.15999984741210938,22.33007910876734,-30.493378311367973,0.2602493123044326,3,0.11999988555908203,-0.18499994277954102,0.372499942779541,0.8424997329711914,0.7100000381469727,3,0.0497000788272699,-1.1600048828497815,11.845000267028807,-1.4390139514977274,11.885000228881836,-4.733326551632011,11.720000267028807,0.0497000788272699 6157,2024-03-22,11.864999771118164,11.984999656677244,11.645000457763672,11.739999771118164,2445638.0,0.01670948530843064,-1.1587344838025924,-0.46296381329141867,63.7969015918142,59.7263787651374,-0.17882812273612636,-0.2675402537128946,0.04297666185314597,0.5653285466655582,11.998181510037679,0.33999919891357244,0.33773961650322804,0.2234997272491448,-0.2448242995193528,0.6918237540176424,-0.010662286135104893,0.4576617406333945,-0.3437995529174813,51.76463724407802,-4.335996741946019,0.23416201338424883,3,-0.07499980926513672,-0.3299994468688965,0.13250017166137695,0.6100001335144043,1.010000228881836,4,0.03034139210249953,-1.7666646533555337,11.670000076293945,-1.1600048828497815,11.845000267028807,-1.4390139514977274,11.885000228881836,0.03034139210249953 6158,2024-03-25,11.729999542236328,12.024999618530273,11.640000343322756,11.864999771118164,3316242.0,-0.011378022038437297,-1.4444504995458838,-1.0800018310546875,52.13030197283823,58.904876397080876,-0.03759119301461489,-0.09238414728219979,0.1313552182338391,0.7159012361554442,10.060433833737573,0.38499927520751775,0.271871715015088,0.05999951362609934,-0.3507891658544082,0.4707881931066069,-0.14539482611415444,0.2653938533663531,-0.19782333450317502,20.93007782437687,-29.93401881215809,0.20539433974025398,3,0.06000041961669922,-0.19499921798706055,0.13875055313110352,0.7450003623962402,1.2300004959106445,0,0.034100646872517126,-1.1587344838025924,11.864999771118164,-1.7666646533555337,11.670000076293945,-1.1600048828497815,11.845000267028807,0.034100646872517126 6159,2024-03-26,11.494999885559082,11.520000457763672,10.989999771118164,11.244999885559082,3700262.0,-0.020034072109813894,2.5333244324070012,-1.8518487121886436,41.08912363529062,56.28498980498534,0.21097218717505406,0.16402009492933445,0.32732453265825256,0.9652649365971708,9.040490867710115,0.7399997711181641,0.19813689958552416,-0.18325014114379812,-0.5712852970421043,0.20478501475450805,-0.3772677190929503,0.01076743680535408,0.5749998092651385,46.75927315883439,0.13695766065279713,0.19401757794915278,3,0.034999847412109375,0.04000043869018555,0.29250001907348633,0.9800000190734863,1.630000114440918,1,0.05263162261277565,-1.4444504995458838,11.729999542236328,-1.1587344838025924,11.864999771118164,-1.7666646533555337,11.670000076293945,0.05263162261277565 6160,2024-03-27,11.539999961853027,11.5649995803833,11.3149995803833,11.494999885559082,1883768.0,0.003914752217655693,4.2631959363141725,0.18000030517578125,36.70213521470845,53.640316277006754,0.1600742846643204,0.12254649719908528,0.2625162253302129,0.9212248239350735,8.859410719400433,0.25,0.16736169416213542,-0.13650007247924734,-0.5268048964245047,0.25380475146601,-0.331652484451876,0.058652339493381334,0.5083997344970719,50.9259471840997,9.386171245148645,0.1951524119726291,3,-0.010000228881835938,-0.004999637603759766,0.16374993324279785,0.934999942779541,1.7399997711181658,2,0.04462741291379135,2.5333244324070012,11.494999885559082,-1.4444504995458838,11.729999542236328,-1.1587344838025924,11.864999771118164,0.04462741291379135 6161,2024-03-28,11.44499969482422,11.56999969482422,11.399999618530273,11.529999732971193,1466513.0,-0.008232258868530518,1.060607461780792,-1.8888865341414827,36.60477990374221,51.01265788683885,0.26315185311545974,0.22058664910936976,0.34151520285957737,1.0163230281342237,8.87947081480534,0.1700000762939471,0.1507011962669882,-0.226250314712523,-0.626419688229884,0.17391905880483804,-0.4263350014712035,-0.026165627953842474,0.5822320030212396,43.96135176673969,7.158769118904935,0.20008468675868013,3,0.08500003814697088,0.09000062942504705,0.09000015258788885,1.0300002098083478,1.6649999618530238,3,0.07994757415911646,4.2631959363141725,11.539999961853027,2.5333244324070012,11.494999885559082,-1.4444504995458838,11.729999542236328,0.07994757415911646 6162,2024-04-02,11.404999732971193,11.585000038146973,11.390000343322756,11.44499969482422,1922100.0,-0.0034949727321632595,-4.571520047957006,0.470587575312188,42.07317002255089,49.17742004590608,0.2967320680575831,0.2763292933700079,0.36101180668758737,1.055231287984851,8.407478061039285,0.19499969482421697,0.10642859476452671,-0.26725025177001704,-0.6644971005122127,0.12999659697217858,-0.46587367614111486,-0.06862682739891923,0.6014873263397202,40.09662058315137,4.562790700774954,0.19862342437109765,4,0.12499999999999822,0.1300005912780744,0.07000017166137518,1.0700001716613752,2.0,1,0.08548885614184232,1.060607461780792,11.44499969482422,4.2631959363141725,11.539999961853027,2.5333244324070012,11.494999885559082,0.08548885614184232 6163,2024-04-03,11.460000038146973,11.524999618530273,11.324999809265135,11.425000190734865,1709459.0,0.00482247316646367,1.4242546845920199,-0.8749970197648747,47.15189720609958,48.07456080847025,0.22459026395008763,0.2515531963858635,0.2845961946922504,1.0016035904558933,7.442973021073576,0.1999998092651385,0.08194058165046059,-0.22324995994567942,-0.5802443771942496,0.13374445730289075,-0.4017471685699636,-0.04475275132139522,0.5261572754000863,78.99160606696874,37.35346493625329,0.1784972086242847,4,0.06999969482421875,0.10750007629394531,-0.04500007629394531,1.0149998664855957,2.1700000762939453,2,0.12347294564946854,-4.571520047957006,11.404999732971193,1.060607461780792,11.44499969482422,4.2631959363141725,11.539999961853027,0.12347294564946854 6164,2024-04-04,11.90999984741211,11.94499969482422,11.460000038146973,11.460000038146973,2733441.0,0.03926699893256713,-1.1555549433199404,12.857193460491116,55.93665594224213,47.990929404413386,-0.24751976752542326,-0.18717199915311866,-0.18170906568277978,0.5579222946334621,7.238314247081462,0.48499965667724787,0.0632509014640199,0.21349987983703578,-0.15693515580615802,0.5839349154802296,0.028282362015438878,0.3987173976586327,0.05623431528637113,94.44446967391886,48.32704234502643,0.18521751782159682,4,-0.38000011444091797,-0.3424997329711914,-0.49499988555908203,0.565000057220459,1.9700002670288086,3,0.08816122621219136,1.4242546845920199,11.460000038146973,-4.571520047957006,11.404999732971193,1.060607461780792,11.44499969482422,0.08816122621219136 6165,2024-04-05,11.875,12.050000190734865,11.81999969482422,11.829999923706055,2039140.0,-0.002938694194837832,-6.076880190146811,0.1000002119277157,58.40220979147376,48.20968614230667,-0.23223939263048443,-0.15873538659130304,-0.17326771218457182,0.5932732742503468,7.576099561659413,0.23000049591064453,0.04373564668198604,0.17750000953674316,-0.19483973196831172,0.549839751041798,-0.00866986121578428,0.3636698802892706,-0.8850002288818359,75.86205535780513,24.177826648517268,0.18616987075252706,4,-0.35500001907348633,-0.30749988555908203,-0.44250011444091797,0.5999999046325684,2.1099996566772443,4,0.10526315789473695,-1.1555549433199404,11.90999984741211,1.4242546845920199,11.460000038146973,-4.571520047957006,11.404999732971193,0.10526315789473695 6166,2024-04-08,12.170000076293945,12.204999923706055,11.789999961853027,11.875,2203461.0,0.024842111687911173,1.273973819663993,6.555546136565931,62.89925449375123,48.10994757585523,-0.501604870906819,-0.467463936050482,-0.492268320933281,0.30106181366023854,7.6942974007439515,0.41499996185302734,0.02312665851646223,0.4660000801086426,0.06504587771941317,0.866954282497872,0.2655229789140279,0.6664771813032573,-1.158800296783447,96.02274512948837,39.27100120645052,0.20047710119461457,4,-0.5725002288818359,-0.5725002288818359,-0.6512501239776611,0.30499982833862305,2.390000343322754,0,0.09120785946743148,-6.076880190146811,11.875,-1.1555549433199404,11.90999984741211,1.4242546845920199,11.460000038146973,0.09120785946743148 6167,2024-04-09,12.045000076293945,12.199999809265135,11.994999885559082,12.199999809265135,2084031.0,-0.01027115852229854,1.6451648628860458,-0.525422687744474,57.79376027143817,48.73922072014411,-0.38932876696807206,-0.35308466877713407,-0.3874133984051831,0.42895023152109957,7.818882797924285,0.2049999237060529,0.002378636683401325,0.33625006675720215,-0.0789719253655985,0.7514720588800028,0.12863907069580272,0.5438610628186016,-0.9860482910156243,81.81820152219409,22.87158243181628,0.2076109960614002,4,-0.44750022888183594,-0.44750022888183594,-0.5112500190734863,0.42999982833862305,2.5900001525878906,1,0.08841839548671748,1.273973819663993,12.170000076293945,-6.076880190146811,11.875,-1.1555549433199404,11.90999984741211,0.08841839548671748 6168,2024-04-10,11.920000076293945,12.380000114440918,11.895000457763672,12.119999885559082,2005300.0,-0.010377750038044087,-2.8800120544893435,1.290323573023906,50.855741958590485,49.8244005338441,-0.2621061339663484,-0.21924182190929642,-0.28329798159219166,0.5511912966920178,8.391477156955315,0.4849996566772461,-0.008041234852445456,0.1985000610351566,-0.22660808845918012,0.6236082105294933,-0.014054013712012647,0.41105413578232586,-0.8152063654785149,50.0,-5.5061624095680415,0.2125540747471685,4,-0.07250022888183594,-0.2350001335144043,-0.3787500858306885,0.554999828338623,2.6649999618530273,2,0.12458050731313008,1.6451648628860458,12.045000076293945,1.273973819663993,12.170000076293945,-6.076880190146811,11.875,0.12458050731313008 6169,2024-04-11,12.19499969482422,12.369999885559082,11.890000343322756,11.9350004196167,1925247.0,0.023070437648501807,-1.7428590112833657,-1.2999976158119442,57.675426947074925,52.15476628188482,-0.47759254858748434,-0.4674062502346725,-0.5807693853063896,0.273327284913373,8.974803882933472,0.47999954223632635,-0.04813041996334455,0.44124970436096334,-0.024954226138829583,0.9074536348607563,0.20814773911106776,0.6743516696108589,-1.0136935997912602,68.64400478453462,14.993181065876442,0.23310196524989632,4,-0.3424997329711932,-0.5099997520446795,-0.6537497043609637,0.28000020980834783,2.5500001907348615,3,0.11767121406536307,-2.8800120544893435,11.920000076293945,1.6451648628860458,12.045000076293945,1.273973819663993,12.170000076293945,0.11767121406536307 6170,2024-04-12,12.295000076293945,12.515000343322756,12.199999809265135,12.279999732971193,2291917.0,0.008200113486855232,-2.6000021798246005,0.05769378899529408,64.17233609127595,55.21782808049968,-0.5132022062520036,-0.5474308904865754,-0.7075397274828443,0.1702964047383908,9.805556849689978,0.32000064849853516,-0.04233917518122432,0.5107501029968269,-0.012803377049657172,1.034303583043311,0.24897336297358486,0.7725268430200689,-1.0417723400965073,69.65515154863456,11.545002503958756,0.2617767400232419,4,-0.375,-0.5425000190734863,-0.7387499809265137,0.17999982833862305,2.135000228881834,4,0.12891419506397717,-1.7428590112833657,12.19499969482422,-2.8800120544893435,11.920000076293945,1.6451648628860458,12.045000076293945,0.12891419506397717 6171,2024-04-15,11.9399995803833,12.335000038146973,11.90999984741211,12.30500030517578,2172841.0,-0.028873565978671523,1.0,-24.33282471867528,51.585619160258766,56.274766873578336,-0.09007411154754585,-0.17211404435773936,-0.3736701427428457,0.5188939544774591,10.132669553373464,0.4250001907348633,0.002790515934480098,0.1372496128082279,-0.38054407364935017,0.655043299265806,-0.12164723042056202,0.3961464560370178,-0.585830035615837,7.999877929687216,-48.80977482643333,0.25889684322878925,4,-0.01999950408935547,-0.1874995231628418,-0.3162496089935303,0.5350003242492676,2.450000762939455,0,0.17127304423475476,-2.6000021798246005,12.295000076293945,-1.7428590112833657,12.19499969482422,-2.8800120544893435,11.920000076293945,0.17127304423475476 6172,2024-04-16,12.199999809265135,12.239999771118164,11.859999656677244,11.90999984741211,2001464.0,0.021775564323218033,1.0540553079724717,-0.7945188657307602,59.43775361888656,57.63986203055466,-0.2519382273798758,-0.4093930133114583,-0.6502814729837638,0.25361832904078163,10.418365621949361,0.38000011444091975,0.06407336553940723,0.36949987411498775,-0.1716578027051483,0.9106575509351238,0.09892103570492061,0.6400787125250549,-0.752963800613248,51.90836582617201,-9.049862963985944,0.2705788384100679,4,-0.21249961853027166,-0.44749975204467596,-0.5599997043609601,0.2750000953674334,1.7700004577636719,1,0.1934426760039203,1.0,11.9399995803833,-2.6000021798246005,12.295000076293945,-1.7428590112833657,12.19499969482422,0.1934426760039203 6173,2024-04-17,12.050000190734865,12.28499984741211,11.989999771118164,12.15999984741211,2409976.0,-0.012295050891423354,-1.5652125237899766,-0.37930921085083824,61.53846458875442,58.26228521350047,-0.010555870995204941,-0.24601640376783784,-0.5199455784356477,0.40164803835016905,10.519750931763253,0.2950000762939453,0.13483892453638546,0.20300025939941513,-0.3440627959821114,0.7500633147809417,-0.07053126829134904,0.4765317870901793,-0.5175270353093087,29.00768471414591,-32.352578553711524,0.27353152769076333,4,0.10249996185302557,-0.2975001335144061,-0.4149999618530291,0.4249997138977033,2.104999542236328,2,0.21452282134688705,1.0540553079724717,12.199999809265135,1.0,11.9399995803833,-2.6000021798246005,12.295000076293945,0.21452282134688705 6174,2024-04-18,12.050000190734865,12.114999771118164,11.875,12.06999969482422,1510787.0,0.0,3.3636458215931286,0.18181424100292465,60.80508680050439,58.529271547837205,0.012730354057266524,-0.24561396973170524,-0.5421101771532459,0.4006161658452321,10.254779154567139,0.23999977111816406,0.1997834753359431,0.19475026130676376,-0.35965302521574394,0.7491535478292715,-0.08245138195449009,0.4719519045680176,-0.43892486027753286,29.00768471414591,-32.28147521400967,0.277201643261254,4,0.10249996185302557,-0.2975001335144061,-0.4225001335144061,0.4249997138977033,2.0500001907348615,3,0.210373427990586,-1.5652125237899766,12.050000190734865,1.0540553079724717,12.199999809265135,1.0,11.9399995803833,0.210373427990586 6175,2024-04-19,12.244999885559082,12.244999885559082,12.03499984741211,12.03499984741211,1638435.0,0.01618254703216948,1.0,-10.50026226694006,66.26016622620614,58.90270618477664,-0.138868969839967,-0.4312190198306993,-0.73731684252839,0.20267426967048507,10.106416292795279,0.21000003814697266,0.2614715547857891,0.36974997520446706,-0.21131515521355304,0.9508151056224872,0.07921740999545612,0.660282540413478,-0.5616105540725158,81.05261467171552,16.845738730517184,0.29053256520901016,4,-0.05749988555908203,-0.49249982833862305,-0.6199996471405029,0.23000001907348633,1.8400001525878906,4,0.20416496720006738,3.3636458215931286,12.050000190734865,-1.5652125237899766,12.050000190734865,1.0540553079724717,12.199999809265135,0.20416496720006738 6176,2024-04-22,12.25,12.289999961853027,12.029999732971193,12.255000114440918,1108616.0,0.0004083392803306829,5.933357069287747,-0.023810064441124247,67.42268454776377,59.97258665992393,-0.14676121214677096,-0.41164428448726476,-0.7357001283774061,0.19273526590107082,10.559883365268059,0.26000022888183416,0.2745178168397562,0.345750093460083,-0.24989451927365636,0.9413947061938224,0.047927787093213325,0.6435723998269527,-0.500081787566538,90.6976898919466,22.472704079301295,0.29782230636687007,4,-0.0625,-0.497499942779541,-0.6974997520446777,0.22499990463256836,1.8350000381469727,0,0.17795920858577796,1.0,12.244999885559082,3.3636458215931286,12.050000190734865,-1.5652125237899766,12.050000190734865,0.17795920858577796 6177,2024-04-23,12.225000381469727,12.3100004196167,12.15999984741211,12.279999732971193,1195666.0,-0.002040785186144811,1.6086891621816615,10.999618539004741,65.9707829170017,61.65203565530295,-0.10453654505546517,-0.37765398578288334,-0.6923097272177117,0.2113231122811552,11.09595400824892,0.15000057220458984,0.2868392258622823,0.3027504444122311,-0.30942852310562685,0.914929411930089,-0.0033390393466969925,0.6088399281711592,-0.4138755985651219,80.45978019472476,13.03503380607387,0.30608948375892886,4,-0.03750038146972656,-0.4725003242492676,-0.6725001335144043,0.2499995231628418,1.7899999618530291,1,0.17709610587290192,5.933357069287747,12.25,1.0,12.244999885559082,3.3636458215931286,12.050000190734865,0.17709610587290192 6178,2024-04-24,12.130000114440918,12.19499969482422,12.045000076293945,12.19499969482422,1088344.0,-0.0077709827455553215,3.615402673239528,1.1818244871772583,55.3921635083996,61.39833971767236,0.02613305569539115,-0.2647226431087475,-0.5778703461098278,0.2984957464101221,11.369374231381677,0.18000030517578125,0.2616621420959149,0.18775014877319407,-0.42411921607592085,0.799619513622309,-0.11818453365136428,0.4936848311977524,-0.26256528670286094,58.62065941582571,-5.163772285374478,0.3059346824245576,4,0.05749988555908203,-0.377500057220459,-0.5474998950958252,0.3449997901916504,2.059999465942383,2,0.15169003588032504,1.6086891621816615,12.225000381469727,5.933357069287747,12.25,1.0,12.244999885559082,0.15169003588032504 6179,2024-04-25,12.100000381469727,12.270000457763672,12.0,12.104999542236328,1582728.0,-0.002473184887729407,-1.6341517877911034,0.07691066214768633,55.52826531549519,60.43788740925227,0.046086477022571515,-0.19718353237637132,-0.5235435995442561,0.3180986879486216,10.667592965767328,0.2700004577636719,0.25696762099326875,0.12750039100646937,-0.4501310427168512,0.70513182472979,-0.16131532585519182,0.41631610786813056,-0.18076031248489421,32.258143906183186,-28.75934048826683,0.28881571686166047,4,-0.0025005340576171875,-0.3475003242492676,-0.44375014305114746,0.3749995231628418,1.954999923706053,3,0.16983465179460233,3.615402673239528,12.130000114440918,1.6086891621816615,12.225000381469727,5.933357069287747,12.25,0.16983465179460233 6180,2024-04-26,12.05500030517578,12.28499984741211,12.05500030517578,12.119999885559082,1369850.0,-0.0037190144525004465,-6.076954678169188,13.002098435711916,46.77871762048348,59.90378723816613,0.059745261418532536,-0.11765490325223027,-0.451175233039784,0.3535322823901428,10.105170479702936,0.2299995422363299,0.2797457981797038,0.05675029754638494,-0.48446949578961807,0.597970090882388,-0.21385959912161567,0.32736019421438556,-0.08809941424391354,17.742009912046164,-37.24279243573002,0.2706098966680011,4,0.029999732971193183,-0.3025002479553205,-0.39875006675720037,0.4199995994567889,1.8999996185302752,4,0.16963915591241685,-1.6341517877911034,12.100000381469727,3.615402673239528,12.130000114440918,1.6086891621816615,12.225000381469727,0.16963915591241685 6181,2024-04-29,12.359999656677244,12.399999618530273,12.05500030517578,12.05500030517578,1977211.0,0.02530065066614018,-1.2622953895220792,-4.692328007394563,58.01525976594442,59.745732365617,-0.20049606588459845,-0.3695363253077435,-0.7275993181797435,0.038008305642799556,9.669498127294746,0.34499931335449396,0.27079803628098276,0.3159996509551988,-0.18120945697177682,0.8132087588821744,0.06739509699171187,0.5646042049186857,-0.3599996566772443,89.99999999999956,36.82278774604921,0.24860455396348738,4,-0.2224998474121076,-0.6074995994567853,-0.7174994945526105,0.11500024795532404,1.5950002670288104,0,0.1395631415359977,-6.076954678169188,12.05500030517578,-1.6341517877911034,12.100000381469727,3.615402673239528,12.130000114440918,0.1395631415359977 6182,2024-04-30,12.380000114440918,13.100000381469727,12.229999542236328,12.9350004196167,3904303.0,0.0016181600581897104,-1.0350862320893575,-1.8196770007660679,62.36559470577349,59.83763571195246,-0.2148747121168686,-0.3296482115205226,-0.7230386490361909,0.003900076919194362,9.900070506174968,0.8700008392333984,0.23681520785412857,0.28725008964538645,-0.13109846763956767,0.7055986469303406,0.07807581100290939,0.4964243682878635,-0.3388000869750982,34.54545296913391,-18.247394601464514,0.20917427864247665,4,0.10750007629394531,-0.33500003814697266,-0.7425000667572021,-0.019999980926513672,1.5,1,0.13772212503594572,-1.2622953895220792,12.359999656677244,-6.076954678169188,12.05500030517578,-1.6341517877911034,12.100000381469727,0.13772212503594572 6183,2024-05-02,12.875,12.9399995803833,12.380000114440918,12.454999923706055,3068810.0,0.0399838352975197,1.036364519104724,-0.756756478108461,66.34616178168378,60.45331070986128,-0.6487662052075063,-0.7517469314766387,-1.1822221686329648,-0.5033506023431151,9.958554850378771,0.5599994659423828,0.2768957656296216,0.7114999771118171,0.2659949575718237,1.1570049966518106,0.4887474673418204,0.9342524868818138,-0.8199996948242205,79.5454269598434,27.569695554838674,0.22275250976999647,5,-0.3249998092651367,-0.8299999237060547,-1.2124998569488525,-0.5149998664855957,1.114999771118164,3,0.08854371598623345,-1.0350862320893575,12.380000114440918,-1.2622953895220792,12.359999656677244,-6.076954678169188,12.05500030517578,0.08854371598623345 6184,2024-05-03,12.960000038146973,13.19499969482422,12.875,12.949999809265135,1826747.0,0.006601944710444396,-3.000000000000022,0.023810064441128476,66.10169726353146,60.435703047341875,-0.6605743689542667,-0.7948000856509729,-1.232903481477459,-0.6037443125780495,11.663337377695878,0.3199996948242205,0.27851947078751316,0.7440000057220466,0.1900135253851154,1.2979864860589778,0.467006765553581,1.0209932458905122,-0.8004997253417976,79.38598399164772,28.421910681139394,0.2769932401684658,5,-0.3625001907348633,-0.8675003051757812,-1.2974998950958252,-0.8524999618530273,1.1999998092651367,4,0.09490737180678233,1.036364519104724,12.875,-1.0350862320893575,12.380000114440918,-1.2622953895220792,12.359999656677244,0.09490737180678233 6185,2024-05-06,13.125,13.1850004196167,12.9350004196167,12.979999542236328,1159524.0,0.012731478500567883,-1.1276713173764477,14.499713904250715,81.60002726238372,62.010963348966314,-0.7684273279311515,-0.9079001274343881,-1.3617657620129435,-0.7831750842478158,13.141490088166636,0.25,0.2931568965666589,0.846499967575074,0.18322979704136166,1.5097701381087862,0.5148648823082187,1.1781350528419292,-0.84123976135254,93.85967260510488,35.913445668884805,0.3316350852668559,5,-0.5275001525878906,-0.8700003623962402,-1.5924999713897705,-1.0300002098083496,1.0349998474121094,0,0.0708571661086308,-3.000000000000022,12.960000038146973,1.036364519104724,12.875,-1.0350862320893575,12.380000114440918,0.0708571661086308 6186,2024-05-07,13.279999732971193,13.3149995803833,13.140000343322756,13.18000030517578,1457087.0,0.011809503464471849,1.058825179375824,0.6896490489595363,80.50849740675815,63.626264958939245,-0.8515010997478498,-1.028193706052038,-1.4745354622696052,-0.9458631348105868,14.334929267153163,0.18999958038330078,0.3190514196568124,0.9459997177124038,0.1487307987222426,1.743268636702565,0.5473652582173223,1.3446341772074852,-0.8868907595825224,96.77420772520134,36.491837807163506,0.39863445949508103,5,-0.6224999427795428,-0.9600000381469744,-1.7474997043609637,-1.2024998664855975,0.9400005340576136,1,0.05082832863761211,-1.1276713173764477,13.125,-3.000000000000022,12.960000038146973,1.036364519104724,12.875,0.05082832863761211 6187,2024-05-08,13.109999656677244,13.34000015258789,12.96500015258789,13.279999732971193,1845760.0,-0.012801210821704934,1.5861987319460156,-1.7000104904774826,79.608940035696,66.31701790641662,-0.6065468537987151,-0.8161605761295601,-1.2656667218462037,-0.7798278239150331,15.321710947904647,0.375,0.3122549425810437,0.7227496623992895,-0.13333966976803602,1.578838994566615,0.29470499631562674,1.1507943284829523,-0.5878259983093255,76.04161596132832,11.31563032364221,0.4280446660836629,5,-0.439999580383299,-0.7774996757507306,-1.5774996280670148,-1.254999637603758,1.0900001525878906,2,0.064454636854123,1.058825179375824,13.279999732971193,-1.1276713173764477,13.125,-3.000000000000022,12.960000038146973,0.064454636854123 6188,2024-05-10,13.404999732971193,13.739999771118164,13.199999809265135,13.199999809265135,3477044.0,0.022501913350066127,-4.2682942714389975,-1.2058813629682776,82.49400808679567,69.31321154767224,-0.7841279645797528,-1.047931959056159,-1.520470237513969,-1.0778360285471464,16.11197183837167,0.6300001144409197,0.3126160952853514,0.9434997558593761,0.004468526870432754,1.8825309848483194,0.4739841413649053,1.4130153703538468,-0.7519738355280783,61.27166164287829,-7.643115203871581,0.46951561449447127,5,-0.5074996948242205,-0.8724999427795428,-1.8724997043609637,-1.6174998283386248,0.780000686645506,4,0.035434568514119746,1.5861987319460156,13.109999656677244,1.058825179375824,13.279999732971193,-1.1276713173764477,13.125,0.035434568514119746 6189,2024-05-13,13.630000114440918,13.649999618530273,13.369999885559082,13.494999885559082,1958463.0,0.016784810589463017,2.200010899182561,0.6585379469477645,82.7423257391088,73.30916800529728,-0.8596786307058935,-1.2225966751554225,-1.7073112173096305,-1.308398823265037,16.963855315176676,0.2799997329711914,0.3299386937830171,1.0967501163482662,0.032512094584928874,2.1609881381116036,0.5646311054665976,1.628869127229935,-0.7813189197362949,86.33543536748476,18.17296001484121,0.5321190108816687,5,-0.7325000762939453,-1.0300002098083496,-2.0812501907348633,-1.8425002098083496,0.6800003051757812,0,0.026412300341496664,-4.2682942714389975,13.404999732971193,1.5861987319460156,13.109999656677244,1.058825179375824,13.279999732971193,0.026412300341496664 6190,2024-05-14,13.880000114440918,13.979999542236328,13.619999885559082,13.635000228881836,2277987.0,0.01834189272934239,-1.618173873539581,1.8148108902358044,84.53390575352591,76.25568422613965,-0.9203642570592336,-1.4205989053241357,-1.9233583165742623,-1.5633623299087596,17.644135106673698,0.3599996566772461,0.40169710033799433,1.2675001144409173,0.0525733210914332,2.4824269077904013,0.6600367177661752,1.8749635111156593,-0.8708815759818567,90.14783370164915,23.80996554750054,0.6074633966747419,5,-0.7750005722045898,-0.9950003623962402,-2.3312501907348633,-2.0925002098083496,0.4250001907348615,1,0.02017289125811139,2.200010899182561,13.630000114440918,-4.2682942714389975,13.404999732971193,1.5861987319460156,13.109999656677244,0.02017289125811139 6191,2024-05-15,13.984999656677244,14.05500030517578,13.850000381469727,13.904999732971193,2024579.0,0.007564808456095307,-1.1579095307888263,0.32653045336528963,86.06556512052826,78.8890142722235,-0.8611789075293128,-1.4382780719250263,-1.991678883229019,-1.671088658766113,19.46368301052431,0.2049999237060529,0.4883330115933795,1.2702496528625478,-0.04633452521143688,2.5868338309365324,0.6119575638255554,1.92854174189954,-0.7817049174627293,93.57792305511711,27.82733190782838,0.6582920890369919,5,-0.7674994468688947,-1.06249952316284,-2.4412496089935285,-2.197499752044676,0.685000419616701,2,0.012513421167751781,-1.618173873539581,13.880000114440918,2.200010899182561,13.630000114440918,-4.2682942714389975,13.404999732971193,0.012513421167751781 6192,2024-05-16,14.5600004196167,14.5649995803833,14.039999961853027,14.0600004196167,3715728.0,0.04111553643584953,1.0588288092869484,6.25000596047044,91.60959317953034,81.69606220531759,-1.2230426525986307,-1.926163554778178,-2.51724361471274,-2.2441430815668557,21.773214666546494,0.5799999237060565,0.6267612565529248,1.7272503852844245,0.19891298760297005,3.255587782965879,0.9630816864436973,2.491419084125152,-1.1863645672099317,99.63376105458931,31.61885877725703,0.7641686988407271,5,-0.8400006294250488,-1.3475008010864258,-2.96250057220459,-2.772500514984131,-0.0900001525878924,3,-0.02335165815859519,-1.1579095307888263,13.984999656677244,-1.618173873539581,13.880000114440918,2.200010899182561,13.630000114440918,-0.02335165815859519 6193,2024-05-17,14.635000228881836,14.65999984741211,14.31999969482422,14.399999618530273,3643805.0,0.005151085652723486,1.385967260510488,0.470001220703125,92.74873047138833,84.65684367285725,-1.1422517443497835,-1.8947150290510457,-2.53624211099228,-2.315782635208272,24.104000364990497,0.34000015258788885,0.7321610864793922,1.6730001926422116,-0.006374339529733319,3.3523747248141564,0.8333129265562391,2.512687458728184,-1.0230916308797617,98.06204501786476,24.46977684158992,0.8396872660859728,5,-0.8375000953674316,-1.3750004768371582,-3.0375003814697266,-2.8475003242492676,-0.16499996185302912,4,-0.0297232943500908,1.0588288092869484,14.5600004196167,-1.1579095307888263,13.984999656677244,-1.618173873539581,13.880000114440918,-0.0297232943500908 6194,2024-05-20,14.585000038146973,14.71500015258789,14.520000457763672,14.635000228881836,2797671.0,-0.0034164803520938536,-1.1666710818414459,-0.21276621647944938,92.59258426771456,85.87823889567177,-0.9359272484465144,-1.7339625947168678,-2.442723368277976,-2.263716696735166,26.984730405181256,0.19499969482421875,0.8396644001812739,1.4962500095367428,-0.2735250858018414,3.266025104875327,0.6113624618674507,2.381137557206035,-0.7634731902628911,88.12784632521941,7.162281082600771,0.8848875476692921,5,-0.744999885559082,-1.2975001335144043,-2.8187501430511475,-2.7975001335144043,-0.0950002670288086,0,-0.02742541086623773,1.385967260510488,14.635000228881836,1.0588288092869484,14.5600004196167,-1.1579095307888263,13.984999656677244,-0.02742541086623773 6195,2024-05-21,14.744999885559082,14.744999885559082,14.545000076293945,14.614999771118164,3145526.0,0.010970164346495004,2.076917433884752,-2.5999923706345727,92.21238203136278,87.17867052062785,-0.9409107099348883,-1.7887771113710365,-2.5632181271518917,-2.4222961389585116,29.615431884056402,0.19999980926513672,0.9126088997899036,1.5312498569488522,-0.33796009454501075,3.400459808442715,0.5966448812019216,2.4658548326957828,-0.7447783767342386,100.0,19.343729436194963,0.9346049757469314,5,-0.8899998664855957,-1.442500114440918,-2.976249933242798,-2.9574999809265137,-0.43000030517578125,1,-0.029501489950394033,-1.1666710818414459,14.585000038146973,1.385967260510488,14.635000228881836,1.0588288092869484,14.5600004196167,-0.029501489950394033 6196,2024-05-22,14.43000030517578,14.744999885559082,14.279999732971193,14.744999885559082,2439133.0,-0.021363145664843763,1.9523858541148718,-2.423071562190528,82.85256836423746,87.53907366824356,-0.49799835672480164,-1.3724496492419913,-2.217523300459616,-2.1112062173279913,31.848369087203665,0.46500015258788885,0.9825879175723848,1.1072502613067616,-0.779494264628612,2.9939947872421353,0.1638779983390748,2.0506225242744485,-0.28082312100408835,55.319203620986535,-29.882183991363284,0.943372262967687,5,-0.4575004577636701,-1.1275005340576154,-2.5937502384185773,-2.642500400543211,-0.780000686645506,2,-0.008662508479307829,2.076917433884752,14.744999885559082,-1.1666710818414459,14.585000038146973,1.385967260510488,14.635000228881836,-0.008662508479307829 6197,2024-05-23,14.390000343322756,14.56999969482422,14.225000381469727,14.425000190734865,1994159.0,-0.0027720000697905034,1.1230801734813158,0.11111077471760543,78.42402185757149,87.08685297610755,-0.287577878540068,-1.2247295263505737,-2.1437586080463884,-2.073312472521197,34.059383058441405,0.34499931335449396,1.0156791871678141,0.959000301361085,-0.9109099662773783,2.8289105689995484,0.024045167541853374,1.8939554351803167,0.35499954223632635,31.730792155654807,-51.947667169333585,0.9349551338192319,5,-0.33250045776367365,-1.0875005722045916,-2.5537502765655535,-2.6025004386901873,-0.3699998855590838,3,0.01945793789373429,1.9523858541148718,14.43000030517578,2.076917433884752,14.744999885559082,-1.1666710818414459,14.585000038146973,0.01945793789373429 6198,2024-05-24,13.970000267028807,14.220000267028807,13.824999809265135,14.125,1951099.0,-0.02918693997730426,1.2898559538256367,4.428583106267081,66.83333714803052,85.31918757709883,0.24696710170933933,-0.6954704797099662,-1.6849902805790826,-1.6559662199398382,36.32066443368808,0.5650005340576207,1.0401241300807254,0.44700021743774165,-1.3322557681674212,2.2262562030429045,-0.4426277753648389,1.3366282102403222,0.7749996185302752,15.760918015113635,-65.63247749772664,0.8896279928025812,5,0.2124996185302752,-0.6600003242492658,-2.1000001430511457,-2.260000228881834,0.009999275207521308,4,0.0357909799887457,1.1230801734813158,14.390000343322756,1.9523858541148718,14.43000030517578,2.076917433884752,14.744999885559082,0.0357909799887457 6199,2024-05-27,14.154999732971193,14.170000076293945,13.84000015258789,13.9399995803833,969380.0,0.013242624366945233,1.693867700523935,-1.3871001482812253,67.05297851169306,83.3768623280063,0.16122500166456,-0.7574559346528265,-1.824565114486207,-1.8444867448872682,38.44525168654852,0.3299999237060547,1.090218029055162,0.5292497158050562,-1.1378098306050806,2.196309262215193,-0.3042800574000122,1.3627794890101246,0.5532001495361314,35.869553949973884,-42.13153853638047,0.8335297732050687,5,0.1300001144409162,-0.8449997901916522,-2.2024996280670184,-2.484999656677248,-0.03999996185302912,0,0.02225365877781571,1.2898559538256367,13.970000267028807,1.1230801734813158,14.390000343322756,1.9523858541148718,14.43000030517578,0.02225365877781571 6200,2024-05-28,14.100000381469727,14.3149995803833,14.005000114440918,14.154999732971193,1244252.0,-0.00388550706739732,-1.5306090673060828,-0.255810755664384,64.04111121380885,80.92970078281527,0.2801768119105503,-0.5706525983339255,-1.7281957974356743,-1.7942422154757,40.73275523132581,0.3099994659423828,1.1059209281430018,0.37200036048889196,-1.1323248603879126,1.8763255813656965,-0.3801622499495103,1.1241629709272942,0.5728714981079097,29.89136406514023,-43.84578763005462,0.7521626104384019,5,0.1849994659423828,-0.7275004386901855,-2.1475002765655518,-2.4300003051757812,0.21000003814697266,1,0.027659530432422974,1.693867700523935,14.154999732971193,1.2898559538256367,13.970000267028807,1.1230801734813158,14.390000343322756,0.027659530432422974 6201,2024-05-29,14.085000038146973,14.09000015258789,13.93000030517578,14.024999618530273,1360041.0,-0.0010638541075833619,3.5713818612825947,-1.0909295833260733,67.63111386425466,78.26542530334018,0.3473852243420108,-0.4424795456117856,-1.6674394505005363,-1.790678720940246,42.65175103003865,0.1700000762939471,1.1074516290060892,0.27074999809265066,-1.0947239668931736,1.636223963078475,-0.4119869844002615,0.9534869805855628,0.5539569586181639,34.89936494241477,-36.95398014536391,0.6827369824929119,5,0.19999980926513672,-0.7125000953674316,-2.115000009536743,-2.4149999618530273,0.01999950408935547,2,0.016329395925694712,-1.5306090673060828,14.100000381469727,1.693867700523935,14.154999732971193,1.2898559538256367,13.970000267028807,0.016329395925694712 6202,2024-05-30,14.085000038146973,14.164999961853027,13.954999923706055,13.960000038146973,957990.0,0.0,-2.111106401616299,2.083318763410951,63.76519219052481,75.04503216102202,0.3049940206323747,-0.324851179686636,-1.6231579258915367,-1.8077403494481992,42.916568706064844,0.21000003814697266,1.0777759004203311,0.18550000190734828,-1.004577167935473,1.3755771717501695,-0.40953858301406143,0.780538586828758,0.5213986711181633,53.06129598561331,-19.298988186551853,0.5950385849214103,5,0.19999980926513672,-0.7125000953674316,-2.115000009536743,-2.4149999618530273,-0.18500041961669922,3,-0.03088394877093148,3.5713818612825947,14.085000038146973,-1.5306090673060828,14.100000381469727,1.693867700523935,14.154999732971193,-0.03088394877093148 6203,2024-05-31,14.015000343322756,14.18000030517578,13.989999771118164,14.104999542236328,4221915.0,-0.004969804375905884,-1.71428668742036,-0.7199935913085795,58.315344649451376,71.23644998121499,0.31044448886221687,-0.17398688624374792,-1.5111949578498294,-1.7557817135919382,43.206824746180075,0.1900005340576154,1.031154601538283,0.058500289916993964,-1.02982119808307,1.146821777917058,-0.48566045408303715,0.6026610339170251,0.5601424099423795,36.8421897994876,-32.35614034517117,0.544160744000032,5,0.2699995040893537,-0.6425004005432147,-2.045000314712526,-2.3450002670288104,-0.30000019073486506,4,0.0003567687704908451,-2.111106401616299,14.085000038146973,3.5713818612825947,14.085000038146973,-1.5306090673060828,14.100000381469727,0.0003567687704908451 6204,2024-06-03,14.1899995803833,14.279999732971193,14.010000228881836,14.015000343322756,1613285.0,0.012486566733758364,-1.9189219840607246,-1.9444532748408065,56.919637535294484,67.3150339260963,0.08216229282947296,-0.2657373970962098,-1.6466514792303109,-1.9451134623451676,43.089313893092196,0.26999950408935725,0.9007062096287033,0.1719995498657223,-0.8133640961682591,1.1573631958997037,-0.3206822731512684,0.664681372882713,0.3551374551218345,67.53240640969446,0.9433975811028574,0.4926818230169909,6,0.0950002670288086,-0.8174996376037598,-2.2199995517730713,-2.5199995040893555,-0.36499977111816584,0,-0.01479915745996807,-1.71428668742036,14.015000343322756,-2.111106401616299,14.085000038146973,3.5713818612825947,14.085000038146973,-0.01479915745996807 6205,2024-06-04,14.05500030517578,14.300000190734865,13.984999656677244,14.19499969482422,1554197.0,-0.009513691275519709,-1.2499982970143224,-0.8000000000000285,51.54186613675368,63.83606701193143,0.12180076740691703,-0.06059942890187564,-1.4715733909641049,-1.8243393615524361,42.929350052997876,0.31500053405762074,0.7469247835940056,-0.009499740600587003,-0.9007020194097528,0.8817025382085788,-0.455100880005169,0.436101398803995,0.46133124127975655,33.78379423310353,-28.177174235569225,0.4456011394045828,6,0.14249944686889826,-0.6550002098083478,-2.1300003528594953,-2.385000228881834,-0.17000007629394354,1,0.004268905346112906,-1.9189219840607246,14.1899995803833,-1.71428668742036,14.015000343322756,-2.111106401616299,14.085000038146973,0.004268905346112906 6206,2024-06-05,13.954999923706055,14.039999961853027,13.869999885559082,13.93000030517578,1323657.0,-0.0071149327142241425,-1.344821235958012,-0.17856948228883648,33.147592353804725,58.805352622624014,0.16465142156951096,0.09756534676701989,-1.3261882289603548,-1.7344200833844194,42.352110844503024,0.18500041961669744,0.5856122280444467,-0.14325013160705602,-0.9571317221674054,0.6706314589532933,-0.5501909268872307,0.26369066367311866,0.5336783532618661,19.7674367026844,-35.88205748999999,0.40694079528017485,6,0.11499977111816406,-0.554999828338623,-2.036249876022339,-2.2849998474121094,-0.09000015258789062,2,0.02543894646015632,-1.2499982970143224,14.05500030517578,-1.9189219840607246,14.1899995803833,-1.71428668742036,14.015000343322756,0.02543894646015632 6207,2024-06-06,13.954999923706055,14.039999961853027,13.829999923706055,13.954999923706055,1141080.0,0.0,1.470587575312188,0.0,30.232519456094366,54.73859510129777,0.1077931280001696,0.17298556762644246,-1.286154097343493,-1.7421286282496489,42.463536818236705,0.21000003814697266,0.41088428011840605,-0.1855001449584961,-0.858997831218657,0.48799754130166484,-0.5222489880885757,0.15124869817158348,0.5071312145537554,26.59572957058292,-22.710299722830907,0.3367488431300804,6,0.11749982833862305,-0.4675002098083496,-2.009999990463257,-2.2849998474121094,-0.16499996185302734,3,0.010748808265879095,-1.344821235958012,13.954999923706055,-1.2499982970143224,14.05500030517578,-1.9189219840607246,14.1899995803833,0.010748808265879095 6208,2024-06-07,13.880000114440918,13.975000381469727,13.585000038146973,13.925000190734865,1337633.0,-0.0053744041329395476,4.3792980979190235,-100.0,29.799394675373122,50.59930800837333,0.18850741419963413,0.30081895523612445,-1.1668141170015822,-1.6746332198410716,41.51051149582575,0.3900003433227539,0.2687915296171024,-0.28424997329711843,-0.8772289110370597,0.30872896444282283,-0.5807394421670882,0.012239495572851311,0.5566457706591059,41.258743124209616,-3.0070182166070794,0.2964894688699705,6,0.06999969482421875,-0.31750011444091797,-1.6137499809265137,-1.9175000190734863,-0.07999992370605291,4,0.001440886449888934,1.470587575312188,13.954999923706055,-1.344821235958012,13.954999923706055,-1.2499982970143224,14.05500030517578,0.001440886449888934 6209,2024-06-10,13.989999771118164,13.989999771118164,13.71500015258789,13.8100004196167,1178212.0,0.007925047245698646,2.0555623254902167,-3.999978807273186,27.728568591254472,46.564581050311745,0.058827477253265315,0.23101676975817398,-1.2227052983158053,-1.7859853127533754,40.5212183830806,0.27499961853027344,0.15782710171974124,-0.19225029945373606,-0.7368262811223154,0.3523256822148433,-0.46453829028802573,0.08003769138055361,0.39554736316467753,56.64330720844234,18.625020080567623,0.27228799083428945,6,-0.047499656677246094,-0.17999982833862305,-1.6924996376037598,-1.9774994850158691,-0.064999580383299,0,-0.019656870838411278,4.3792980979190235,13.880000114440918,1.470587575312188,13.954999923706055,-1.344821235958012,13.954999923706055,-0.019656870838411278 6210,2024-06-11,14.15999984741211,14.15999984741211,13.949999809265135,13.989999771118164,1629006.0,0.0121515424642753,1.4705875753122089,0.944448270929253,41.29029280928333,43.63782315531493,-0.11372615818227061,0.08755827966040286,-1.336956592868038,-1.9467028956639432,39.1256269250202,0.21000003814697443,0.10971279979687942,-0.036250209808349254,-0.5621868265668777,0.4896864069501792,-0.29921851818761347,0.22671809857091496,0.1775144611025805,100.0,61.51935923488659,0.2629683083792645,6,-0.2174997329711914,-0.31999969482421875,-1.815000057220459,-2.0999999046325684,-0.31999969482421875,1,-0.023658195039331087,2.0555623254902167,13.989999771118164,4.3792980979190235,13.880000114440918,1.470587575312188,13.954999923706055,-0.023658195039331087 6211,2024-06-12,14.15999984741211,14.260000228881836,13.975000381469727,14.15999984741211,1355458.0,0.0,1.8499876022811803,0.0,42.384076263762736,41.26214360789692,-0.11395189038695541,0.1068176727449952,-1.2769957809008652,-1.9346915856442877,37.64021438651021,0.2849998474121094,0.04444341701059251,-0.04500021934509313,-0.5618836706627608,0.47188323197257454,-0.30344194500392696,0.2134415063137407,0.13236360488051702,85.18513285739111,43.95663727608237,0.25844172565883383,6,-0.2174997329711914,-0.30499982833862305,-1.7337501049041748,-2.0999999046325684,-0.34999942779541016,2,-0.019420877224128774,1.4705875753122089,14.15999984741211,2.0555623254902167,13.989999771118164,4.3792980979190235,13.880000114440918,-0.019420877224128774 6212,2024-06-13,14.220000267028807,14.265000343322756,14.03499984741211,14.15999984741211,1572020.0,0.00423731781520198,2.0666615804229993,100.0,60.869586850878214,41.545948296944346,-0.1707442552422549,0.021122214615827417,-1.2738124007666247,-1.984046072985178,35.44222234961971,0.2300004959106463,-0.004723848809947029,0.032000207900999555,-0.45735385312631394,0.521354268928313,-0.2126768226126572,0.2766772384146563,-0.6350002288818342,93.38234469140184,46.91102602220721,0.24467703051365694,6,-0.27750015258788885,-0.3650002479553205,-1.7312505245208722,-2.100000381469725,-0.3600006103515625,3,-0.024964872661343396,1.8499876022811803,14.15999984741211,1.4705875753122089,14.15999984741211,2.0555623254902167,13.989999771118164,-0.024964872661343396 6213,2024-06-14,14.199999809265135,14.265000343322756,13.869999885559082,14.25,2035547.0,-0.0014065019260264267,8.874903143514096,-0.8333306842565908,52.284270839989524,41.030907553021564,-0.1360489046572031,0.007233447726930464,-1.1913309327396444,-1.9539667527936757,32.788678606716836,0.39500045776367365,-0.06490206822939548,0.033749771118161576,-0.40833707673166764,0.4758366189679908,-0.18729365280675303,0.2547931950430762,-0.6013997650146461,88.18172517889997,38.701738178241605,0.22104342392491438,6,-0.257499694824217,-0.22749996185302557,-1.6987497806549055,-2.067499637603758,-0.39499950408935547,4,-0.028873229078819618,2.0666615804229993,14.220000267028807,1.8499876022811803,14.15999984741211,1.4705875753122089,14.15999984741211,-0.028873229078819618 6214,2024-06-17,14.1850004196167,14.225000381469727,14.074999809265135,14.119999885559082,1411011.0,-0.0010562950598527188,1.0689668780090218,-1.3000057220240244,54.497362506723704,41.35929603857379,-0.13615094715256681,-0.009771627127278748,-1.1272436623108888,-1.9287137389201199,29.932263816016945,0.15000057220459162,-0.109136321503982,0.038750362396239524,-0.3573739507635736,0.43487467555605264,-0.15931179418366703,0.23681251897614608,-0.5730723693847644,79.74687822920956,26.64112467536421,0.19806215657990692,6,-0.26000022888183594,-0.1275005340576172,-1.4700005054473877,-1.8525004386901855,-0.2850008010864258,0,-0.027141361825369414,8.874903143514096,14.199999809265135,2.0666615804229993,14.220000267028807,1.8499876022811803,14.15999984741211,-0.027141361825369414 6215,2024-06-18,14.3100004196167,14.335000038146973,14.05500030517578,14.1850004196167,1213672.0,0.008812125223988998,2.2000108991825815,1.9230611226855248,60.66354138229659,44.416623708406235,-0.24716754561513987,-0.1781663191207663,-1.1995628625259958,-2.047339443838572,27.00704209261979,0.2799997329711932,-0.12757031647717554,0.18550033569335866,-0.10620800350269022,0.47720867488940755,0.03964616609533422,0.3313545052913831,-0.6850109235229471,94.62373971467714,37.59506922939079,0.14585416959802452,6,-0.35000038146972656,-0.14500045776367188,-1.5612504482269287,-1.9450006484985352,-0.6750001907348633,1,-0.026904277958934353,1.0689668780090218,14.1850004196167,8.874903143514096,14.199999809265135,2.0666615804229993,14.220000267028807,-0.026904277958934353 6216,2024-06-19,14.30500030517578,14.380000114440918,14.199999809265135,14.300000190734865,917078.0,-0.0003494139968064358,1.322588584191152,0.04000091552731533,60.37738565114002,47.766053285633525,-0.2093099527488267,-0.1929011922832906,-1.150364075279894,-2.0360890717768303,25.112784665946393,0.18000030517578303,-0.1551551532327924,0.18675022125244034,-0.08183830445785745,0.45533874696273813,0.05245595839729056,0.3210444841075901,-0.6516103873998986,85.29416164585378,26.61675743368349,0.134294262855149,6,-0.32250022888183416,-0.14000034332275213,-1.3100006580352765,-1.8200006484985334,-0.5799999237060529,2,-0.03250612671568032,2.2000108991825815,14.3100004196167,1.0689668780090218,14.1850004196167,8.874903143514096,14.199999809265135,-0.03250612671568032 6217,2024-06-20,14.670000076293945,14.704999923706055,14.25,14.30500030517578,3298738.0,0.02551553745763302,1.0919562405454586,72.99828342557197,74.1697570204227,52.69609354619459,-0.5165407771975996,-0.5648064564443107,-1.4619828233384062,-2.38977859914613,23.649194127753393,0.4549999237060547,-0.14871348051842403,0.5377500057220459,0.19154535381664672,0.8839546576274451,0.3646476797693463,0.7108523316747455,-0.9730135467181622,95.80840169902497,32.94924220145741,0.1731023259526999,6,-0.46000003814697266,-0.505000114440918,-1.5999999046325684,-2.1475000381469727,-0.8000001907348633,3,-0.058623016510202075,1.322588584191152,14.30500030517578,2.2000108991825815,14.3100004196167,1.0689668780090218,14.1850004196167,-0.058623016510202075 6218,2024-06-24,14.470000267028807,14.585000038146973,14.25,14.510000228881836,1594040.0,-0.013633252094410575,2.5263239789388092,-0.10958900530400455,60.14495858424881,56.29791465652729,-0.2503780994672873,-0.3430137687879249,-1.2057956650759323,-2.1789578484414474,23.581292483006163,0.4200000762939453,-0.09481513249961182,0.31275019645690705,-0.05562435155563428,0.6811247444694484,0.12856292245063727,0.4969374704631768,-0.6923726659226013,63.84618544721465,1.5129680823657736,0.18418727400627047,6,-0.18250036239623846,-0.3050003051757795,-1.003750562667845,-1.6925005912780744,-0.4900007247924787,0,-0.04215622661331275,1.0919562405454586,14.670000076293945,1.322588584191152,14.30500030517578,2.2000108991825815,14.3100004196167,-0.04215622661331275 6219,2024-06-25,14.470000267028807,14.53499984741211,14.359999656677244,14.470000267028807,1192684.0,0.0,1.6923280073946454,-0.0,66.66666666666666,59.1175117517921,-0.19571073583798615,-0.3354009005108942,-1.157315270663691,-2.170182619399318,23.50972134900276,0.17500019073486506,-0.03182863768966371,0.29700016975402654,-0.09701303888191148,0.6910133783899646,0.09999356543605664,0.49400677407199645,-0.6181828801146132,63.84618544721465,-2.0116615965549727,0.1970066043179692,6,-0.18250036239623846,-0.3050003051757795,-0.9412503242492658,-1.64500045776367,-0.28000068664550604,1,-0.045957149245414275,2.5263239789388092,14.470000267028807,1.0919562405454586,14.670000076293945,1.322588584191152,14.30500030517578,-0.045957149245414275 6220,2024-06-26,14.489999771118164,14.53499984741211,14.34000015258789,14.460000038146973,995077.0,0.0013821357097640874,2.249998013176613,100.0,72.96138638986886,62.514990654692774,-0.18324742879735467,-0.3422308980805546,-1.1308262280524932,-2.1836764142358085,23.111459506660122,0.19499969482421875,0.04419641799763596,0.2974997043609626,-0.11924843345344094,0.7142478421753662,0.08912563545376173,0.5058737732681635,-0.5699277812606223,57.425722006832615,-13.673093051631156,0.20837406890720142,6,-0.2024998664855957,-0.3249998092651367,-0.9262497425079346,-1.6374998092651367,-0.17000007629394354,2,-0.040717747543646876,1.6923280073946454,14.470000267028807,2.5263239789388092,14.470000267028807,1.0919562405454586,14.670000076293945,-0.040717747543646876 6221,2024-06-27,14.3149995803833,14.470000267028807,14.15999984741211,14.43000030517578,1212521.0,-0.012077308039968204,2.1794809094599685,-3.833391613949141,63.43283104083646,62.79979556468814,0.017938047136745183,-0.1571746584325382,-0.8989680370195252,-1.9980126018563293,22.660144863499546,0.3299999237060547,0.1163602942863804,0.11099953651428152,-0.3059518514087305,0.5279509244372935,-0.09747615744722538,0.3194752304757884,-0.3321333558178772,28.440313995037393,-46.29312113035025,0.20847569396150617,6,-0.027499675750732422,-0.14999961853027344,-0.7362496852874756,-1.4474997520446777,-0.0049991607666015625,3,-0.047502575720177354,2.249998013176613,14.489999771118164,1.6923280073946454,14.470000267028807,2.5263239789388092,14.470000267028807,-0.047502575720177354 6222,2024-06-28,13.649999618530273,14.109999656677244,13.5649995803833,14.085000038146973,3096469.0,-0.04645476642306834,1.2474245859379238,3.782588504565227,44.0414359276413,61.88392501887168,0.6633375042769369,0.49915726887024015,-0.19204701059366514,-1.3251496811063745,21.752875790488197,0.75,0.13226008590967808,-0.5322504043579102,-1.0154577557620428,-0.04904305295377753,-0.7738540800599765,-0.29064672865584384,1.0550003051757812,8.333333333333332,-67.7165899554396,0.24160367570206637,6,0.4850001335144043,0.4850001335144043,-0.012499809265136719,-0.7824997901916504,-0.05999946594238281,4,0.005494561541059539,2.1794809094599685,14.3149995803833,2.249998013176613,14.489999771118164,1.6923280073946454,14.470000267028807,0.005494561541059539 6223,2024-07-01,14.020000457763672,14.170000076293945,13.675000190734865,13.739999771118164,1718343.0,0.027106289346053192,-1.4146344867369562,-0.6436791184988523,50.684947016654895,61.460323297752915,0.29627512617068774,0.13655128791255144,-0.5101273457694742,-1.6855352084991537,20.693047838839703,0.5200004577636719,0.15519875563508023,-0.16249957084655797,-0.6453476132287221,0.3203484715356062,-0.40392359203764094,0.078924450344525,0.6621994590759286,46.90729403344152,-30.292178198048447,0.24142402119108214,7,0.11499929428100586,0.11499929428100586,-0.34000062942504883,-1.1525006294250488,-0.17500019073486506,0,-0.010699041890653183,1.2474245859379238,13.649999618530273,2.1794809094599685,14.3149995803833,2.249998013176613,14.489999771118164,-0.010699041890653183 6224,2024-07-02,13.979999542236328,14.045000076293945,13.890000343322756,14.020000457763672,876353.0,-0.0028531322554410377,2.4444326707073736,-0.14286006226115625,45.6310634665205,59.790047973777796,0.3398806665918901,0.1686601579069027,-0.41760025199798534,-1.6370918259255518,19.361511098057814,0.15499973297118963,0.14319640231791908,-0.19200048446655238,-0.6832225491726671,0.29922158023956236,-0.43761151681960975,0.05361054788650499,0.6798563678741463,42.78348944420466,-30.229320369476966,0.24561103235305726,7,0.1550002098083496,0.1550002098083496,-0.2337496280670166,-1.112499713897705,0.24500083923339844,1,0.0,-1.4146344867369562,14.020000457763672,1.2474245859379238,13.649999618530273,2.1794809094599685,14.3149995803833,0.0 6225,2024-07-03,14.114999771118164,14.225000381469727,14.0,14.03499984741211,1051983.0,0.009656669048806021,-2.00001271568989,-1.9999523173755485,48.97494206269829,58.52310979728427,0.1947955194725992,0.04045980702962737,-0.5037089969477861,-1.7527993904716546,17.944935187605886,0.24500083923339844,0.14845336335539194,-0.06000022888183665,-0.5489412763584571,0.42894081859478383,-0.3044707526201478,0.18447029485647448,0.5229590123977665,60.773455628360374,-10.257646208866298,0.24447052373831027,7,0.019999980926513672,0.019999980926513672,-0.31749987602233887,-1.247499942779541,0.08500003814697088,2,0.005313482853793516,2.4444326707073736,13.979999542236328,-1.4146344867369562,14.020000457763672,1.2474245859379238,13.649999618530273,0.005313482853793516 6226,2024-07-04,14.3100004196167,14.3100004196167,14.109999656677244,14.140000343322756,569412.0,0.013815136497383529,1.3529490962537654,2.1250029802350587,51.931332228763814,56.05217370932217,0.000646737345032733,-0.1334220665385697,-0.6467053937500111,-1.923824490596811,17.022690913950807,0.2000007629394549,0.1578402791130049,0.11725039482116628,-0.36377366950372725,0.5982744591460598,-0.12326163734128137,0.35776242698361393,0.30649917983657815,100.0,30.482712662824596,0.2405120321624471,7,-0.2350006103515625,-0.17500066757202148,-0.481250524520874,-1.4425005912780762,-0.24500083923339844,3,0.0006987613497071443,-2.00001271568989,14.114999771118164,2.4444326707073736,13.979999542236328,-1.4146344867369562,14.020000457763672,0.0006987613497071443 6227,2024-07-05,14.104999542236328,14.420000076293945,14.104999542236328,14.31999969482422,990142.0,-0.014325707293435741,-1.9302354464966909,-1.2647062123439297,48.111328389399134,54.715103687672205,0.13083236030224832,0.08789923192840732,-0.3902042420348302,-1.6898888872418354,16.335476036843584,0.3150005340576172,0.1443022990684799,-0.09525046348571742,-0.5652168132389157,0.37471588626748087,-0.33023363836231745,0.1397327113908826,0.4904700568355498,57.71804262476804,-9.04843163532339,0.23498317487659937,7,-0.05499982833862305,0.03000020980834961,-0.27624964714050293,-1.237499713897705,-0.039999961853027344,4,0.014533915918714557,1.3529490962537654,14.3100004196167,-2.00001271568989,14.114999771118164,2.4444326707073736,13.979999542236328,0.014533915918714557 6228,2024-07-08,13.899999618530273,14.145000457763672,13.885000228881836,14.095000267028807,1598671.0,-0.014533848306212183,-1.3111190230959313,0.9069791167651232,44.731968434646596,52.27791499522553,0.2754402377406695,0.31038804810745546,-0.13196172581195498,-1.4559743682388273,16.285701604383988,0.26000022888183594,0.12505123070742918,-0.3012503623962406,-0.7684244109188292,0.165923686126348,-0.5348373866575358,-0.0676633381349454,0.6748605801678327,2.8036250329775325,-59.74650269264699,0.23358702426129468,7,0.15000009536743164,0.2350001335144043,-0.07124972343444824,-1.0324997901916504,0.16499996185302734,0,-0.022302120464026354,-1.9302354464966909,14.104999542236328,1.3529490962537654,14.3100004196167,-2.00001271568989,14.114999771118164,-0.022302120464026354 6229,2024-07-09,13.71500015258789,13.970000267028807,13.609999656677244,13.885000228881836,1801632.0,-0.013309314461833366,1.1176496987512703,0.8717923637839794,39.240510258457626,48.53115098062428,0.3822812418142547,0.4993297869404447,0.10619549863412914,-1.2404474417417948,16.481005563692154,0.3600006103515625,0.042375079739173316,-0.4724998474121094,-0.9802764383750766,0.03527674355085786,-0.7263881428935939,-0.21861155193062487,0.8396628337439189,12.963017471069142,-43.64921613076358,0.25388829548148373,7,0.30249977111816406,0.4199995994567871,0.11374974250793457,-0.8475003242492676,0.34999942779541016,1,0.009478681224541319,-1.3111190230959313,13.899999618530273,-1.9302354464966909,14.104999542236328,1.3529490962537654,14.3100004196167,0.009478681224541319 6230,2024-07-10,13.824999809265135,13.875,13.710000038146973,13.729999542236328,1446509.0,0.00802039048147507,-1.4444570031859958,-0.5588248493756136,41.637627246491434,46.109461670141506,0.18777813522613762,0.38255999756420955,0.05317851281705366,-1.3174531910258107,16.203358343640563,0.16499996185302734,-0.0056970067171597805,-0.34575018882751607,-0.8788177650077937,0.1873173873527616,-0.6122839769176558,-0.07921640073737635,0.7098699089477041,26.543214963966378,-25.348699365226352,0.2665337880901393,7,0.1675000190734881,0.3099999427795428,0.003750085830690253,-0.9574999809265119,0.23999977111816584,2,0.028933134012524286,1.1176496987512703,13.71500015258789,-1.3111190230959313,13.899999618530273,-1.9302354464966909,14.104999542236328,0.028933134012524286 6231,2024-07-11,13.885000228881836,13.9399995803833,13.635000228881836,13.854999542236328,800566.0,0.0043399942455326634,3.3571525885558584,0.3157958138834572,34.697873289708525,45.071288043704534,0.0674621984724304,0.3171620144165672,0.04220028838296663,-1.3452128888933217,15.718932118181487,0.30499935150146484,-0.06586248179761434,-0.27199978828430105,-0.8202066391861536,0.27620706261755146,-0.5461032137352273,0.002103637166625205,0.6304720865744127,33.95067033850726,-11.874446527265,0.27410342545092636,7,0.12999963760375977,0.2499995231628418,-0.08625030517578125,-1.017500400543213,0.17999935150146484,3,0.022686321583782032,-1.4444570031859958,13.824999809265135,1.1176496987512703,13.71500015258789,-1.3111190230959313,13.899999618530273,0.022686321583782032 6232,2024-07-12,13.864999771118164,13.895000457763672,13.729999542236328,13.864999771118164,974366.0,-0.0014404362573987584,4.499904634751097,0.0,37.3165678805306,43.58591258413517,0.13540718732473245,0.32591279709768095,0.1113564925526358,-1.2951557783365324,15.194770994557421,0.16500091552734375,-0.1414818117169787,-0.2742502212524407,-0.8366725973962037,0.2881721548913223,-0.5554614093243213,0.006960966819439918,0.6314630896366253,47.66350142337924,3.9478211542452755,0.2812111880718813,7,0.15000009536743164,0.26999998092651367,-0.12999987602233887,-0.997499942779541,0.19999980926513672,4,0.014424797155911273,3.3571525885558584,13.885000228881836,-1.4444570031859958,13.824999809265135,1.1176496987512703,13.71500015258789,0.014424797155911273 6233,2024-07-15,13.789999961853027,13.914999961853027,13.6850004196167,13.84000015258789,889761.0,-0.00540929033560944,1.2999976158119353,-100.0,36.17887187439431,42.53566907389892,0.19483991087861163,0.3885422984618021,0.2196962616390188,-1.187755376419073,15.362512709549167,0.22999954223632812,-0.20087153880095876,-0.328750038146973,-0.911374764067995,0.253874687774049,-0.620062401107484,-0.037437675186462016,0.687833633294332,50.00000000000049,8.465906421077328,0.2913123629605114,7,0.22499990463256836,0.3449997901916504,-0.010000228881835938,-0.9225001335144043,0.27499961853027344,0,,4.499904634751097,13.864999771118164,3.3571525885558584,13.885000228881836,-1.4444570031859958,13.824999809265135, 6234,2024-07-16,13.800000190734865,13.829999923706055,13.645000457763672,13.755000114440918,865372.0,0.0007251797613851974,2.5238147138964577,-0.8999980926586787,35.91839673960648,41.08494181577761,0.1750276787149634,0.3670381725515899,0.24109936933670362,-1.1665646455527803,15.583164692980473,0.1849994659423828,-0.17488411667726922,-0.29949979782104386,-0.8981291141858847,0.299129518543797,-0.5988144560034634,-0.00018513963862432092,0.6595767241172137,54.09846317402306,13.972493933724678,0.2993146581824201,7,0.21499967575073065,0.3349995613098127,-0.0437502861022967,-0.932500362396242,0.2649993896484357,1,,1.2999976158119353,13.789999961853027,4.499904634751097,13.864999771118164,3.3571525885558584,13.885000228881836, 6235,2024-07-17,13.925000190734865,14.050000190734865,13.744999885559082,13.744999885559082,882192.0,0.009057970889299272,-2.3888865341415024,3.9999999999998814,41.87502433852851,39.96757427241813,0.022620748466124496,0.22315743530917764,0.14428342985796583,-1.2597293327459642,15.163447538105224,0.305000305175783,-0.18879292256661095,-0.15524978637695064,-0.7501269548757001,0.43962738212179886,-0.4526883706263263,0.142188797872425,0.5166851774278385,69.8795153036018,27.107362101596593,0.29743858424937497,7,0.08999967575073065,0.20999956130981268,-0.048750162124635565,-1.057500362396242,0.13999938964843572,2,,2.5238147138964577,13.800000190734865,1.2999976158119353,13.789999961853027,4.499904634751097,13.864999771118164, 6236,2024-07-18,13.84000015258789,14.0,13.734999656677244,14.0,1490587.0,-0.006104131919763334,2.3125074505877246,-0.8888865341414739,55.21978482633728,40.757402765411264,0.03792866240721082,0.2862087144617753,0.25206404576831787,-1.1413086736064653,14.59634554899738,0.2650003433227557,-0.1894809884198061,-0.21699981689453196,-0.8112389195298206,0.3772392857407567,-0.5141193682121763,0.08011973442311238,0.5841514998192245,48.14810454161181,0.9775506325953884,0.29711955131764395,7,0.03749990463256836,0.2949995994567871,0.05124998092651367,-0.9725003242492676,0.22499942779541016,3,,-2.3888865341415024,13.925000190734865,2.5238147138964577,13.800000190734865,1.2999976158119353,13.789999961853027, 6237,2024-07-19,13.8100004196167,13.920000076293945,13.670000076293945,13.75,1177805.0,-0.002167610739916226,-1.2727245141685488,-0.37500298023508094,42.905415637011544,40.55445245456293,0.024230210101537253,0.2619039027450327,0.3104458921957036,-1.0788411694191424,13.192986062289819,0.25,-0.2107543656818418,-0.20399956703186106,-0.7322698734266186,0.3242707393628965,-0.46813472022924074,0.06013558616551862,0.596968191349939,40.74075818335501,-6.196112486848705,0.26413515319737896,7,0.01999950408935547,0.3249993324279785,0.08874964714050293,-0.7800006866455078,0.25499916076660156,4,,2.3125074505877246,13.84000015258789,-2.3888865341415024,13.925000190734865,2.5238147138964577,13.800000190734865, 6238,2024-07-22,13.859999656677244,14.104999542236328,13.84000015258789,13.84000015258789,1219766.0,0.0036205094526660098,-25.50059606122741,0.33332273702611676,45.97316016152285,41.30252466601462,-0.03580499547939198,0.1727170773098834,0.28048475260675154,-1.0971893187346442,11.482721994923443,0.2949991226196289,-0.25736980035051005,-0.12350029945373642,-0.6096787402995272,0.36267814139205434,-0.3665895198766318,0.11958892096915896,0.5301295736777263,46.73904930920632,-0.6933216658505827,0.24308922042289527,7,0.010000228881837714,0.2750000953674334,0.03875041007995783,-0.8249998092651349,0.20499992370605646,0,,-1.2727245141685488,13.8100004196167,2.3125074505877246,13.84000015258789,-2.3888865341415024,13.925000190734865, 6239,2024-07-23,13.80500030517578,13.880000114440918,13.710000038146973,13.859999656677244,996123.0,-0.00396820727733338,2.578938914821931,-2.750035763673889,39.00710994716233,41.010244966089154,0.037217237692573235,0.18481755847860448,0.34804270192697295,-1.0132517864409412,9.82131149998097,0.1700000762939453,-0.2823408940807539,-0.14524965286255132,-0.5795242053738292,0.2890248996487266,-0.36238692911819115,0.07188762339308852,0.5686263321797576,31.034573476859258,-14.102575172648201,0.21713727625563936,7,0.06499958038330256,0.32999944686889826,0.1524996757507342,-0.7700004577636701,0.2599992752075213,1,,-25.50059606122741,13.859999656677244,-1.2727245141685488,13.8100004196167,2.3125074505877246,13.84000015258789, 6240,2024-07-24,13.899999618530273,13.94499969482422,13.765000343322756,13.765000343322756,1053817.0,0.0068815147594656345,-1.6666713761948186,-2.454561217943128,34.3510966903096,40.971714232822606,-0.051433311387199865,0.045693292196496316,0.25890533751937106,-1.0823786661133088,8.082244254104076,0.17999935150146484,-0.2794411783038857,-0.02075033187866282,-0.3730700326747378,0.3315693689174122,-0.19691018227669943,0.1554095185193738,0.45745447768581826,52.87352289917349,14.069899106493317,0.17615985039803722,7,-0.024999618530273438,0.2350001335144043,0.09125041961669922,-0.8649997711181641,0.16499996185302734,2,,2.578938914821931,13.80500030517578,-25.50059606122741,13.859999656677244,-1.2727245141685488,13.8100004196167, 6241,2024-07-25,13.635000228881836,13.795000076293945,13.359999656677244,13.795000076293945,1586279.0,-0.01906470481446365,4.4375104308228055,-1.1851904179941806,32.846703133766724,40.47506259429329,0.1948665201885671,0.2710327775127368,0.523423253784884,-0.7923859666219926,7.563755280759725,0.5399999618530291,-0.24920499778960803,-0.25174975395202637,-0.5738199462585438,0.07032043835449109,-0.4127848501052842,-0.09071465779876853,0.7066047770175992,36.9128341540909,0.4810300668956131,0.1610350961532587,7,0.09749937057495117,0.39749956130981445,0.42749977111816406,-0.5325002670288086,0.42999935150146484,3,,-1.6666713761948186,13.899999618530273,2.578938914821931,13.80500030517578,-25.50059606122741,13.859999656677244, 6242,2024-07-26,13.725000381469727,13.84000015258789,13.529999732971193,13.635000228881836,936339.0,0.0066006711461030765,-1.066661580423061,-0.5625014901175405,43.02790358369557,41.23606611754899,0.09266359135661695,0.19704203869741654,0.41544068128469114,-0.8539811469223189,7.743661011685235,0.31000041961669744,-0.2311138761678535,-0.1654996395111077,-0.4775538468433034,0.146554567821088,-0.32152674317720553,-0.009472535845009844,0.5773404104608204,48.99339340415712,7.964662081516707,0.15602710366609812,7,0.007499217987060547,0.30749940872192383,0.34874963760375977,-0.4575004577636719,0.3399991989135742,4,,4.4375104308228055,13.635000228881836,-1.6666713761948186,13.899999618530273,2.578938914821931,13.80500030517578, 6243,2024-07-29,13.869999885559082,14.015000343322756,13.739999771118164,13.774999618530273,923330.0,0.010564626598125404,-2.333341039794259,1.0555567329292588,56.37860405316411,43.509422485722055,-0.044471147519297816,0.04240268547119541,0.25135506771168714,-0.9671288969187515,7.905354696210806,0.2899999618530291,-0.1943083685317184,-0.013000106811523082,-0.3191027962656463,0.29310258264260014,-0.16605145153858558,0.14005123791553942,0.3946472609613334,77.86254873925829,31.908778327376197,0.15305134472706183,7,-0.13750028610229492,0.10249996185302734,0.31750011444091797,-0.6024999618530273,0.19499969482421875,0,,-1.066661580423061,13.725000381469727,4.4375104308228055,13.635000228881836,-1.6666713761948186,13.899999618530273, 6244,2024-07-30,13.979999542236328,14.045000076293945,13.8100004196167,13.90999984741211,1034503.0,0.007930761181315749,1.3499876022811803,0.7368368217637906,56.378604053164175,45.120931342903795,-0.1410898786769188,-0.0712499955254664,0.12476589514391989,-1.0507804977635935,8.037117630386192,0.2349996566772461,-0.16323536430378915,0.09699954986572301,-0.2091031395884002,0.40310223931984623,-0.05605179486133949,0.2500508945927855,0.2484617046903601,90.51087675333265,40.36261962498449,0.15305134472706183,7,-0.24749994277954102,-0.03249979019165039,0.24625039100646973,-0.6774997711181641,0.08500003814697266,1,,-2.333341039794259,13.869999885559082,-1.066661580423061,13.725000381469727,4.4375104308228055,13.635000228881836, 6245,2024-07-31,14.1899995803833,14.210000038146973,13.994999885559082,14.024999618530273,1849828.0,0.015021462448015166,1.0975534869440218,2.3571525885558584,61.1721627076866,45.78230666305372,-0.34592428043446866,-0.2902230283683487,-0.10488354243980247,-1.2362969360476281,8.353478558264161,0.23000049591064453,-0.11462644782512754,0.3032495975494385,-0.01635975922816968,0.6228589543270466,0.1434449191606344,0.46305427593824255,-0.8299999237060565,97.64700602497504,43.57237614068664,0.1598046783888042,7,-0.4049997329711914,-0.24249982833862305,0.03625035285949707,-0.8874998092651367,-0.125,2,,1.3499876022811803,13.979999542236328,-2.333341039794259,13.869999885559082,-1.066661580423061,13.725000381469727, 6246,2024-08-01,14.31999969482422,14.31999969482422,14.074999809265135,14.220000267028807,1325957.0,0.009161389590217839,3.900025749353779,0.6060572782706917,65.42376212785602,48.28434516203644,-0.4477631889153777,-0.4421024341229245,-0.24327264006152127,-1.3437628731743256,8.539340787411257,0.24499988555908558,-0.05960815426793786,0.43274974822998225,0.11033368787133213,0.7551658085886324,0.2715417180506563,0.5939577784093082,-0.943000030517581,100.0,43.250775928790866,0.16120803017932514,8,-0.4800000190734881,-0.40499973297119496,-0.09374976158142267,-1.0174999237060565,-0.25500011444091975,3,,1.0975534869440218,14.1899995803833,1.3499876022811803,13.979999542236328,-2.333341039794259,13.869999885559082, 6247,2024-08-02,14.3100004196167,14.3100004196167,13.989999771118164,14.199999809265135,1270549.0,-0.0006982734232274801,4.818161326120127,1.1000123978370329,68.43978442841596,50.78063674724679,-0.4016142317660343,-0.43843640972200504,-0.24066198753254042,-1.3096217487099562,8.279779602718367,0.32999992370605646,-0.029943748902216072,0.4125004291534431,0.0503506029492371,0.7746502553576491,0.2314255160513401,0.5935753422555461,-0.8952807540893559,98.27598680640708,38.99287031428928,0.18107491310210289,8,-0.4700007438659668,-0.4200005531311035,-0.08375048637390137,-1.0075006484985352,-0.24500083923339844,4,,3.900025749353779,14.31999969482422,1.0975534869440218,14.1899995803833,1.3499876022811803,13.979999542236328, 6248,2024-08-05,13.59000015258789,13.94499969482422,13.5600004196167,13.9399995803833,2352379.0,-0.05031448259371152,1.1388869020654904,-3.181795325287783,45.04715973219693,51.45175339002841,0.3085010962249761,0.27104532295482997,0.4769707827363252,-0.5648706710811613,9.142269315881265,0.75,-0.04668660198179886,-0.2919998645782478,-0.6793577917157982,0.09535806255930268,-0.485678828147023,-0.09832090100947255,-0.13906928588867196,3.9473370501570333,-53.678647845441574,0.19367896356877556,8,0.2499995231628418,0.2999997138977051,0.5449995994567871,-0.28750038146972656,0.47499942779541016,0,,4.818161326120127,14.3100004196167,3.900025749353779,14.31999969482422,1.0975534869440218,14.1899995803833, 6249,2024-08-06,13.845000267028807,13.93000030517578,13.654999732971193,13.6899995803833,1270840.0,0.018763805119778265,-1.444445386343414,-0.44285982871980767,48.222220903559126,52.992989413722796,0.0667959838098735,0.027704266576707326,0.21655348430344468,-0.7915496681304361,9.216400927364901,0.34000015258788885,-0.03024779226024954,-0.04349975585937749,-0.4233485631514551,0.3363490514327001,-0.23342415950541628,0.1464246477866613,-0.3593066472045887,37.50001568544747,-17.808625450185822,0.18992440364603863,8,-0.0050005912780743955,0.044999599456788886,0.2899994850158709,-0.5425004959106428,0.21999931335449396,1,,1.1388869020654904,13.59000015258789,4.818161326120127,14.3100004196167,3.900025749353779,14.31999969482422, 6250,2024-08-07,14.225000381469727,14.31999969482422,13.925000190734865,13.954999923706055,2030101.0,0.02744673940858422,-1.3939369418836776,1.7419307204823924,57.563866295039155,55.7393408760864,-0.2930745166128883,-0.3381283194127356,-0.16278680544398227,-1.1428870302069658,8.911496848563512,0.4749994277954137,-0.012523718560789376,0.31650032997131383,-0.09042769785952309,0.7234283578021508,0.11303631605589537,0.5199643438867323,-0.7059345186455079,87.50007842723878,29.99329850136735,0.20346401391541805,8,-0.3000006675720197,-0.33500051498413086,-0.09000062942504883,-0.9150004386901855,-0.16000080108642578,2,,-1.444445386343414,13.845000267028807,1.1388869020654904,13.59000015258789,4.818161326120127,14.3100004196167, 6251,2024-08-08,14.199999809265135,14.335000038146973,14.0649995803833,14.210000038146973,1748439.0,-0.001757509422436243,1.0769247698345743,-0.0370378219528457,57.67716210229103,57.367036267041456,-0.20059514118920596,-0.30389988035805793,-0.13691973333887653,-1.0872418591466921,8.38567225085697,0.2700004577636719,0.02282254546739182,0.27574977874755646,-0.1512379875127543,0.7027375450078672,0.06225589561740108,0.48924366187771184,-0.6488965931609165,82.58060705399376,22.004871807053732,0.21349388313015538,8,-0.252499580383299,-0.30999994277953924,-0.06500005722045721,-0.8899998664855939,-0.13500022888183416,3,,-1.3939369418836776,14.225000381469727,-1.444445386343414,13.845000267028807,1.1388869020654904,13.59000015258789, 6252,2024-08-09,14.0649995803833,14.295000076293945,13.949999809265135,14.220000267028807,769080.0,-0.009507058499659271,1.2622945693774037,15.49971390425036,53.90476328878009,57.09216507099879,-0.013738908860226218,-0.16142422118494437,-0.0026038536601120654,-0.9232684894703116,7.854182646728344,0.34500026702881037,0.05643197395211175,0.13074955940246547,-0.299749042810328,0.5612481616152589,-0.08449974170393126,0.3459988605088622,-0.4668625549565171,65.16121410798797,2.718110673084624,0.21524930110639706,8,-0.11749935150146484,-0.17499971389770508,0.040000200271606445,-0.6924996376037598,0.0,4,,1.0769247698345743,14.199999809265135,-1.3939369418836776,14.225000381469727,-1.444445386343414,13.845000267028807,